date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-10-26,7.56,8.0,7.53,7.88,60000,88.0225555968433,93.145561478141,87.6732597413003,91.7483780559689,5153.22461299075,0.0,1.0
1994-10-27,7.5,7.97,7.5,7.5,147000,87.3239638857572,92.796265622598,87.3239638857572,87.3239638857572,12625.4003018274,0.0,1.0
1994-10-28,7.88,7.97,7.5,7.5,91500,91.7483780559689,92.796265622598,87.3239638857572,87.3239638857572,7858.6675348109,0.0,1.0
1994-10-31,7.94,8.25,7.75,8.25,78000,92.446969767055,96.0563602743329,90.2347626819491,96.0563602743329,6699.19199688798,0.0,1.0
1994-11-01,7.88,8.13,7.75,8.13,10500,91.7483780559689,94.6591768521608,90.2347626819491,94.6591768521608,901.814307273382,0.0,1.0
1994-11-02,8.0,8.0,7.75,7.88,55500,93.145561478141,93.145561478141,90.2347626819491,91.7483780559689,4766.73276701645,0.0,1.0
1994-11-03,7.75,8.0,7.63,8.0,42000,90.2347626819491,93.145561478141,88.837579259777,93.145561478141,3607.25722909353,0.0,1.0
1994-11-04,7.56,7.88,7.56,7.88,58500,88.0225555968433,91.7483780559689,88.0225555968433,91.7483780559689,5024.39399766598,0.0,1.0
1994-11-07,7.0,7.75,7.0,7.75,36000,81.5023662933734,90.2347626819491,81.5023662933734,90.2347626819491,3091.93476779445,0.0,1.0
1994-11-08,7.0,7.38,7.0,7.13,25500,81.5023662933734,85.9267804635851,81.5023662933734,83.0159816673932,2190.12046052107,0.0,1.0
1994-11-09,6.5,7.13,6.38,7.0,148500,75.6807687009896,83.0159816673932,74.2835852788175,81.5023662933734,12754.2309171521,0.0,1.0
1994-11-10,6.63,6.75,6.5,6.5,13500,77.1943840750094,78.5915674971815,75.6807687009896,75.6807687009896,1159.47553792292,0.0,1.0
1994-11-11,6.81,7.0,6.75,6.75,13500,79.2901592082676,81.5023662933734,78.5915674971815,78.5915674971815,1159.47553792292,0.0,1.0
1994-11-14,6.75,7.0,6.75,7.0,31500,78.5915674971815,81.5023662933734,78.5915674971815,81.5023662933734,2705.44292182015,0.0,1.0
1994-11-15,7.0,7.13,6.88,7.0,51000,81.5023662933734,83.0159816673932,80.1051828712013,81.5023662933734,4380.24092104214,0.0,1.0
1994-11-16,7.13,7.13,6.88,7.0,21000,83.0159816673932,83.0159816673932,80.1051828712013,81.5023662933734,1803.62861454676,0.0,1.0
1994-11-17,6.75,7.0,6.75,6.88,3000,78.5915674971815,81.5023662933734,78.5915674971815,80.1051828712013,257.661230649538,0.0,1.0
1994-11-18,6.88,7.13,6.75,7.13,54000,80.1051828712013,83.0159816673932,78.5915674971815,83.0159816673932,4637.90215169168,0.0,1.0
1994-11-21,6.69,7.0,6.63,6.88,42000,77.8929757860954,81.5023662933734,77.1943840750094,80.1051828712013,3607.25722909353,0.0,1.0
1994-11-22,6.38,6.88,6.38,6.88,72000,74.2835852788175,80.1051828712013,74.2835852788175,80.1051828712013,6183.86953558891,0.0,1.0
1994-11-23,6.38,6.5,6.13,6.5,21000,74.2835852788175,75.6807687009896,71.3727864826256,75.6807687009896,1803.62861454676,0.0,1.0
1994-11-25,6.38,6.38,6.38,6.38,30000,74.2835852788175,74.2835852788175,74.2835852788175,74.2835852788175,2576.61230649538,0.0,1.0
1994-11-28,6.38,6.5,6.38,6.38,1500,74.2835852788175,75.6807687009896,74.2835852788175,74.2835852788175,128.830615324769,0.0,1.0
1994-11-29,6.5,6.5,6.38,6.38,4500,75.6807687009896,75.6807687009896,74.2835852788175,74.2835852788175,386.491845974307,0.0,1.0
1994-11-30,6.88,6.88,6.88,6.88,0,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,0,0.0,1.0
1994-12-01,6.75,6.88,6.63,6.88,42000,78.5915674971815,80.1051828712013,77.1943840750094,80.1051828712013,3607.25722909353,0.0,1.0
1994-12-02,6.75,6.75,6.63,6.75,7500,78.5915674971815,78.5915674971815,77.1943840750094,78.5915674971815,644.153076623844,0.0,1.0
1994-12-05,6.63,6.88,6.63,6.63,55500,77.1943840750094,80.1051828712013,77.1943840750094,77.1943840750094,4766.73276701645,0.0,1.0
1994-12-06,6.88,6.88,6.75,6.75,42000,80.1051828712013,80.1051828712013,78.5915674971815,78.5915674971815,3607.25722909353,0.0,1.0
1994-12-07,6.69,6.88,6.63,6.88,85500,77.8929757860954,80.1051828712013,77.1943840750094,80.1051828712013,7343.34507351183,0.0,1.0
1994-12-08,6.56,6.88,6.5,6.88,46500,76.3793604120757,80.1051828712013,75.6807687009896,80.1051828712013,3993.74907506783,0.0,1.0
1994-12-09,6.75,6.75,6.5,6.75,22500,78.5915674971815,78.5915674971815,75.6807687009896,78.5915674971815,1932.45922987153,0.0,1.0
1994-12-12,6.5,6.75,6.5,6.75,19500,75.6807687009896,78.5915674971815,75.6807687009896,78.5915674971815,1674.797999222,0.0,1.0
1994-12-13,6.5,6.75,6.38,6.75,24000,75.6807687009896,78.5915674971815,74.2835852788175,78.5915674971815,2061.2898451963,0.0,1.0
1994-12-14,6.25,6.38,6.13,6.38,51000,72.7699699047977,74.2835852788175,71.3727864826256,74.2835852788175,4380.24092104214,0.0,1.0
1994-12-15,6.56,6.63,6.25,6.5,69000,76.3793604120757,77.1943840750094,72.7699699047977,75.6807687009896,5926.20830493937,0.0,1.0
1994-12-16,6.38,6.63,6.38,6.5,18000,74.2835852788175,77.1943840750094,74.2835852788175,75.6807687009896,1545.96738389723,0.0,1.0
1994-12-19,6.38,6.63,6.38,6.63,16500,74.2835852788175,77.1943840750094,74.2835852788175,77.1943840750094,1417.13676857246,0.0,1.0
1994-12-20,6.38,6.63,6.38,6.63,25500,74.2835852788175,77.1943840750094,74.2835852788175,77.1943840750094,2190.12046052107,0.0,1.0
1994-12-21,6.44,6.44,6.25,6.25,3000,74.9821769899036,74.9821769899036,72.7699699047977,72.7699699047977,257.661230649538,0.0,1.0
1994-12-22,6.31,6.38,6.25,6.25,3000,73.4685616158837,74.2835852788175,72.7699699047977,72.7699699047977,257.661230649538,0.0,1.0
1994-12-23,6.38,6.5,6.25,6.5,76500,74.2835852788175,75.6807687009896,72.7699699047977,75.6807687009896,6570.36138156321,0.0,1.0
1994-12-27,6.31,6.44,6.25,6.25,43500,73.4685616158837,74.9821769899036,72.7699699047977,72.7699699047977,3736.0878444183,0.0,1.0
1994-12-28,6.38,6.44,6.25,6.44,73500,74.2835852788175,74.9821769899036,72.7699699047977,74.9821769899036,6312.70015091367,0.0,1.0
1994-12-29,6.38,6.5,6.25,6.27,37500,74.2835852788175,75.6807687009896,72.7699699047977,73.002833808493,3220.76538311922,0.0,1.0
1994-12-30,6.25,6.44,6.25,6.27,124500,72.7699699047977,74.9821769899036,72.7699699047977,73.002833808493,10692.9410719558,0.0,1.0
1995-01-03,6.38,6.5,6.25,6.5,36000,74.2835852788175,75.6807687009896,72.7699699047977,75.6807687009896,3091.93476779445,0.0,1.0
1995-01-04,6.5,6.5,6.25,6.5,9000,75.6807687009896,75.6807687009896,72.7699699047977,75.6807687009896,772.983691948613,0.0,1.0
1995-01-05,6.88,7.13,6.38,6.5,70500,80.1051828712013,83.0159816673932,74.2835852788175,75.6807687009896,6055.03892026414,0.0,1.0
1995-01-06,6.75,7.0,6.5,7.0,13500,78.5915674971815,81.5023662933734,75.6807687009896,81.5023662933734,1159.47553792292,0.0,1.0
1995-01-09,6.63,6.63,6.5,6.63,4500,77.1943840750094,77.1943840750094,75.6807687009896,77.1943840750094,386.491845974307,0.0,1.0
1995-01-10,6.63,6.63,6.63,6.63,3000,77.1943840750094,77.1943840750094,77.1943840750094,77.1943840750094,257.661230649538,0.0,1.0
1995-01-11,6.63,6.88,6.63,6.88,6000,77.1943840750094,80.1051828712013,77.1943840750094,80.1051828712013,515.322461299075,0.0,1.0
1995-01-12,6.63,6.63,6.63,6.63,3000,77.1943840750094,77.1943840750094,77.1943840750094,77.1943840750094,257.661230649538,0.0,1.0
1995-01-13,6.75,6.75,6.63,6.63,18000,78.5915674971815,78.5915674971815,77.1943840750094,77.1943840750094,1545.96738389723,0.0,1.0
1995-01-16,6.5,6.75,6.5,6.75,1500,75.6807687009896,78.5915674971815,75.6807687009896,78.5915674971815,128.830615324769,0.0,1.0
1995-01-17,6.75,6.75,6.75,6.75,1500,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,128.830615324769,0.0,1.0
1995-01-18,6.63,6.88,6.5,6.88,4500,77.1943840750094,80.1051828712013,75.6807687009896,80.1051828712013,386.491845974307,0.0,1.0
1995-01-19,6.75,6.75,6.5,6.75,37500,78.5915674971815,78.5915674971815,75.6807687009896,78.5915674971815,3220.76538311922,0.0,1.0
1995-01-20,6.69,6.75,6.5,6.75,28500,77.8929757860954,78.5915674971815,75.6807687009896,78.5915674971815,2447.78169117061,0.0,1.0
1995-01-23,6.75,6.75,6.69,6.75,6000,78.5915674971815,78.5915674971815,77.8929757860954,78.5915674971815,515.322461299076,0.0,1.0
1995-01-24,6.44,6.63,6.38,6.63,54000,74.9821769899036,77.1943840750094,74.2835852788175,77.1943840750094,4637.90215169168,0.0,1.0
1995-01-25,6.63,6.63,6.63,6.63,3000,77.1943840750094,77.1943840750094,77.1943840750094,77.1943840750094,257.661230649538,0.0,1.0
1995-01-26,6.63,6.63,6.5,6.5,13500,77.1943840750094,77.1943840750094,75.6807687009896,75.6807687009896,1159.47553792292,0.0,1.0
1995-01-27,6.75,6.75,6.75,6.75,7500,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,644.153076623844,0.0,1.0
1995-01-30,6.75,6.84,6.5,6.84,6000,78.5915674971815,79.6394550638106,75.6807687009896,79.6394550638106,515.322461299076,0.0,1.0
1995-01-31,6.84,6.84,6.56,6.56,1500,79.6394550638106,79.6394550638106,76.3793604120757,76.3793604120757,128.830615324769,0.0,1.0
1995-02-01,6.75,6.75,6.75,6.75,0,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,0,0.0,1.0
1995-02-02,7.34,7.34,6.75,6.75,37500,85.4610526561944,85.4610526561944,78.5915674971815,78.5915674971815,3220.76538311922,0.0,1.0
1995-02-03,7.38,7.63,7.28,7.5,25500,85.9267804635851,88.837579259777,84.7624609451084,87.3239638857572,2190.12046052107,0.0,1.0
1995-02-06,7.38,7.5,7.25,7.25,9000,85.9267804635851,87.3239638857572,84.4131650895653,84.4131650895653,772.983691948613,0.0,1.0
1995-02-07,7.13,7.38,7.13,7.25,18000,83.0159816673932,85.9267804635851,83.0159816673932,84.4131650895653,1545.96738389723,0.0,1.0
1995-02-08,7.25,7.38,7.25,7.38,3000,84.4131650895653,85.9267804635851,84.4131650895653,85.9267804635851,257.661230649538,0.0,1.0
1995-02-09,7.25,7.38,7.25,7.38,3000,84.4131650895653,85.9267804635851,84.4131650895653,85.9267804635851,257.661230649538,0.0,1.0
1995-02-10,7.38,7.5,7.16,7.38,4500,85.9267804635851,87.3239638857572,83.3652775229362,85.9267804635851,386.491845974307,0.0,1.0
1995-02-13,7.16,7.16,7.16,7.16,4500,83.3652775229362,83.3652775229362,83.3652775229362,83.3652775229362,386.491845974307,0.0,1.0
1995-02-14,7.25,7.38,7.25,7.38,3000,84.4131650895653,85.9267804635851,84.4131650895653,85.9267804635851,257.661230649538,0.0,1.0
1995-02-15,7.19,7.38,7.16,7.19,13500,83.7145733784793,85.9267804635851,83.3652775229362,83.7145733784793,1159.47553792292,0.0,1.0
1995-02-16,7.13,7.38,7.13,7.38,15000,83.0159816673932,85.9267804635851,83.0159816673932,85.9267804635851,1288.30615324769,0.0,1.0
1995-02-17,7.0,7.13,6.88,7.13,27000,81.5023662933734,83.0159816673932,80.1051828712013,83.0159816673932,2318.95107584584,0.0,1.0
1995-02-21,6.88,6.88,6.88,6.88,4500,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,386.491845974307,0.0,1.0
1995-02-22,6.88,6.88,6.88,6.88,7500,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,644.153076623844,0.0,1.0
1995-02-23,7.13,7.13,7.13,7.13,0,83.0159816673932,83.0159816673932,83.0159816673932,83.0159816673932,0,0.0,1.0
1995-02-24,7.25,7.25,7.03,7.03,16500,84.4131650895653,84.4131650895653,81.8516621489164,81.8516621489164,1417.13676857246,0.0,1.0
1995-02-27,6.88,7.13,6.88,7.0,4500,80.1051828712013,83.0159816673932,80.1051828712013,81.5023662933734,386.491845974307,0.0,1.0
1995-02-28,6.88,7.0,6.78,6.78,3000,80.1051828712013,81.5023662933734,78.9408633527245,78.9408633527245,257.661230649538,0.0,1.0
1995-03-01,6.88,6.88,6.88,6.88,0,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,0,0.0,1.0
1995-03-02,6.88,6.88,6.88,6.88,0,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,0,0.0,1.0
1995-03-03,6.88,6.88,6.88,6.88,0,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,0,0.0,1.0
1995-03-06,6.75,6.75,6.75,6.75,3000,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,257.661230649538,0.0,1.0
1995-03-07,6.63,6.88,6.53,6.75,16500,77.1943840750094,80.1051828712013,76.0300645565326,78.5915674971815,1417.13676857246,0.0,1.0
1995-03-08,6.63,6.63,6.63,6.63,0,77.1943840750094,77.1943840750094,77.1943840750094,77.1943840750094,0,0.0,1.0
1995-03-09,6.75,6.75,6.5,6.5,0,78.5915674971815,78.5915674971815,75.6807687009896,75.6807687009896,0,0.0,1.0
1995-03-10,6.53,6.53,6.53,6.53,0,76.0300645565326,76.0300645565326,76.0300645565326,76.0300645565326,0,0.0,1.0
1995-03-13,6.63,6.69,6.63,6.69,19500,77.1943840750094,77.8929757860954,77.1943840750094,77.8929757860954,1674.797999222,0.0,1.0
1995-03-14,6.63,6.75,6.63,6.63,4500,77.1943840750094,78.5915674971815,77.1943840750094,77.1943840750094,386.491845974307,0.0,1.0
1995-03-15,6.75,6.75,6.75,6.75,6000,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,515.322461299076,0.0,1.0
1995-03-16,7.0,7.0,6.75,6.75,10500,81.5023662933734,81.5023662933734,78.5915674971815,78.5915674971815,901.814307273382,0.0,1.0
1995-03-17,6.88,7.09,6.75,7.09,18000,80.1051828712013,82.5502538600025,78.5915674971815,82.5502538600025,1545.96738389723,0.0,1.0
1995-03-20,6.63,6.63,6.63,6.63,9000,77.1943840750094,77.1943840750094,77.1943840750094,77.1943840750094,772.983691948613,0.0,1.0
1995-03-21,6.75,7.0,6.5,6.75,27000,78.5915674971815,81.5023662933734,75.6807687009896,78.5915674971815,2318.95107584584,0.0,1.0
1995-03-22,6.75,6.75,6.75,6.75,0,78.5915674971815,78.5915674971815,78.5915674971815,78.5915674971815,0,0.0,1.0
1995-03-23,6.63,6.75,6.53,6.53,10500,77.1943840750094,78.5915674971815,76.0300645565326,76.0300645565326,901.814307273382,0.0,1.0
1995-03-24,6.75,6.75,6.63,6.63,37500,78.5915674971815,78.5915674971815,77.1943840750094,77.1943840750094,3220.76538311922,0.0,1.0
1995-03-27,6.88,6.88,6.63,6.69,51000,80.1051828712013,80.1051828712013,77.1943840750094,77.8929757860954,4380.24092104214,0.0,1.0
1995-03-28,6.88,6.88,6.75,6.81,12000,80.1051828712013,80.1051828712013,78.5915674971815,79.2901592082676,1030.64492259815,0.0,1.0
1995-03-29,6.88,6.97,6.75,6.97,37500,80.1051828712013,81.1530704378304,78.5915674971815,81.1530704378304,3220.76538311922,0.0,1.0
1995-03-30,6.88,6.88,6.88,6.88,0,80.1051828712013,80.1051828712013,80.1051828712013,80.1051828712013,0,0.0,1.0
1995-03-31,6.88,7.0,6.75,6.88,31500,80.1051828712013,81.5023662933734,78.5915674971815,80.1051828712013,2705.44292182015,0.0,1.0
1995-04-03,6.88,6.97,6.75,6.75,9000,80.1051828712013,81.1530704378304,78.5915674971815,78.5915674971815,772.983691948613,0.0,1.0
1995-04-04,6.63,6.75,6.63,6.63,10500,77.1943840750094,78.5915674971815,77.1943840750094,77.1943840750094,901.814307273382,0.0,1.0
1995-04-05,6.88,7.0,6.63,6.88,15000,80.1051828712013,81.5023662933734,77.1943840750094,80.1051828712013,1288.30615324769,0.0,1.0
1995-04-06,6.88,7.0,6.88,6.88,31500,80.1051828712013,81.5023662933734,80.1051828712013,80.1051828712013,2705.44292182015,0.0,1.0
1995-04-07,7.0,7.0,6.88,6.88,18000,81.5023662933734,81.5023662933734,80.1051828712013,80.1051828712013,1545.96738389723,0.0,1.0
1995-04-10,7.0,7.0,6.75,7.0,27000,81.5023662933734,81.5023662933734,78.5915674971815,81.5023662933734,2318.95107584584,0.0,1.0
1995-04-11,7.38,7.38,6.88,6.94,93000,85.9267804635851,85.9267804635851,80.1051828712013,80.8037745822874,7987.49815013567,0.0,1.0
1995-04-12,7.63,7.63,7.25,7.38,102000,88.837579259777,88.837579259777,84.4131650895653,85.9267804635851,8760.48184208429,0.0,1.0
1995-04-13,7.63,7.75,7.5,7.63,46500,88.837579259777,90.2347626819491,87.3239638857572,88.837579259777,3993.74907506784,0.0,1.0
1995-04-17,7.5,7.75,7.5,7.63,51000,87.3239638857572,90.2347626819491,87.3239638857572,88.837579259777,4380.24092104214,0.0,1.0
1995-04-18,7.5,7.63,7.5,7.63,13500,87.3239638857572,88.837579259777,87.3239638857572,88.837579259777,1159.47553792292,0.0,1.0
1995-04-19,7.38,7.63,7.38,7.63,12000,85.9267804635851,88.837579259777,85.9267804635851,88.837579259777,1030.64492259815,0.0,1.0
1995-04-20,7.63,7.63,7.25,7.25,30000,88.837579259777,88.837579259777,84.4131650895653,84.4131650895653,2576.61230649538,0.0,1.0
1995-04-21,7.5,7.63,7.44,7.63,25500,87.3239638857572,88.837579259777,86.6253721746712,88.837579259777,2190.12046052107,0.0,1.0
1995-04-24,7.53,7.75,7.38,7.38,25500,87.6732597413003,90.2347626819491,85.9267804635851,85.9267804635851,2190.12046052107,0.0,1.0
1995-04-25,7.88,7.88,7.63,7.63,72000,91.7483780559689,91.7483780559689,88.837579259777,88.837579259777,6183.86953558891,0.0,1.0
1995-04-26,8.0,8.13,7.88,8.0,21000,93.145561478141,94.6591768521608,91.7483780559689,93.145561478141,1803.62861454677,0.0,1.0
1995-04-27,7.88,7.88,7.75,7.75,4500,91.7483780559689,91.7483780559689,90.2347626819491,90.2347626819491,386.491845974307,0.0,1.0
1995-04-28,7.75,7.88,7.63,7.88,31500,90.2347626819491,91.7483780559689,88.837579259777,91.7483780559689,2705.44292182015,0.0,1.0
1995-05-01,7.72,7.75,7.53,7.75,15000,89.8854668264061,90.2347626819491,87.6732597413003,90.2347626819491,1288.30615324769,0.0,1.0
1995-05-02,7.84,7.84,7.63,7.75,6000,91.2826502485782,91.2826502485782,88.837579259777,90.2347626819491,515.322461299076,0.0,1.0
1995-05-03,7.84,7.84,7.63,7.84,27000,91.2826502485782,91.2826502485782,88.837579259777,91.2826502485782,2318.95107584584,0.0,1.0
1995-05-04,7.75,7.84,7.69,7.84,33000,90.2347626819491,91.2826502485782,89.5361709708631,91.2826502485782,2834.27353714492,0.0,1.0
1995-05-05,7.84,7.84,7.78,7.84,9000,91.2826502485782,91.2826502485782,90.5840585374922,91.2826502485782,772.983691948614,0.0,1.0
1995-05-08,7.75,7.84,7.75,7.84,6000,90.2347626819491,91.2826502485782,90.2347626819491,91.2826502485782,515.322461299076,0.0,1.0
1995-05-09,7.75,7.84,7.75,7.75,21000,90.2347626819491,91.2826502485782,90.2347626819491,90.2347626819491,1803.62861454676,0.0,1.0
1995-05-10,7.94,7.97,7.75,7.75,15000,92.446969767055,92.796265622598,90.2347626819491,90.2347626819491,1288.30615324769,0.0,1.0
1995-05-11,7.81,7.94,7.81,7.94,19500,90.9333543930352,92.446969767055,90.9333543930352,92.446969767055,1674.797999222,0.0,1.0
1995-05-12,7.88,7.88,7.75,7.88,10500,91.7483780559689,91.7483780559689,90.2347626819491,91.7483780559689,901.814307273382,0.0,1.0
1995-05-15,7.75,7.88,7.75,7.88,6000,90.2347626819491,91.7483780559689,90.2347626819491,91.7483780559689,515.322461299076,0.0,1.0
1995-05-16,7.75,7.81,7.75,7.75,16500,90.2347626819491,90.9333543930352,90.2347626819491,90.2347626819491,1417.13676857246,0.0,1.0
1995-05-17,7.75,7.81,7.75,7.75,15000,90.2347626819491,90.9333543930352,90.2347626819491,90.2347626819491,1288.30615324769,0.0,1.0
1995-05-18,7.5,7.75,7.5,7.75,9000,87.3239638857572,90.2347626819491,87.3239638857572,90.2347626819491,772.983691948614,0.0,1.0
1995-05-19,7.63,7.63,7.38,7.63,1500,88.837579259777,88.837579259777,85.9267804635851,88.837579259777,128.830615324769,0.0,1.0
1995-05-22,7.63,7.63,7.63,7.63,0,88.837579259777,88.837579259777,88.837579259777,88.837579259777,0,0.0,1.0
1995-05-23,7.72,7.72,7.56,7.63,12000,89.8854668264061,89.8854668264061,88.0225555968433,88.837579259777,1030.64492259815,0.0,1.0
1995-05-24,7.38,7.5,7.38,7.5,39000,85.9267804635851,87.3239638857572,85.9267804635851,87.3239638857572,3349.59599844399,0.0,1.0
1995-05-25,7.25,7.38,7.13,7.38,18000,84.4131650895653,85.9267804635851,83.0159816673932,85.9267804635851,1545.96738389723,0.0,1.0
1995-05-26,7.13,7.25,7.13,7.25,3000,83.0159816673932,84.4131650895653,83.0159816673932,84.4131650895653,257.661230649538,0.0,1.0
1995-05-30,7.19,7.38,7.16,7.16,9000,83.7145733784793,85.9267804635851,83.3652775229362,83.3652775229362,772.983691948613,0.0,1.0
1995-05-31,7.38,7.38,7.16,7.38,22500,85.9267804635851,85.9267804635851,83.3652775229362,85.9267804635851,1932.45922987153,0.0,1.0
1995-06-01,7.63,7.63,7.25,7.25,33000,88.837579259777,88.837579259777,84.4131650895653,84.4131650895653,2834.27353714492,0.0,1.0
1995-06-02,7.38,7.38,7.38,7.38,1500,85.9267804635851,85.9267804635851,85.9267804635851,85.9267804635851,128.830615324769,0.0,1.0
1995-06-05,7.38,7.75,7.38,7.75,18000,85.9267804635851,90.2347626819491,85.9267804635851,90.2347626819491,1545.96738389723,0.0,1.0
1995-06-06,7.44,7.63,7.38,7.63,27000,86.6253721746712,88.837579259777,85.9267804635851,88.837579259777,2318.95107584584,0.0,1.0
1995-06-07,7.44,7.44,7.44,7.44,0,86.6253721746712,86.6253721746712,86.6253721746712,86.6253721746712,0,0.0,1.0
1995-06-08,7.44,7.44,7.44,7.44,0,86.6253721746712,86.6253721746712,86.6253721746712,86.6253721746712,0,0.0,1.0
1995-06-09,7.44,7.63,7.44,7.63,22500,86.6253721746712,88.837579259777,86.6253721746712,88.837579259777,1932.45922987153,0.0,1.0
1995-06-12,7.5,7.63,7.44,7.5,34500,87.3239638857572,88.837579259777,86.6253721746712,87.3239638857572,2963.10415246969,0.0,1.0
1995-06-13,7.88,7.88,7.5,7.63,40500,91.7483780559689,91.7483780559689,87.3239638857572,88.837579259777,3478.42661376876,0.0,1.0
1995-06-14,7.84,7.88,7.63,7.88,0,91.2826502485782,91.7483780559689,88.837579259777,91.7483780559689,0,0.0,1.0
1995-06-15,7.63,7.88,7.63,7.88,1500,88.837579259777,91.7483780559689,88.837579259777,91.7483780559689,128.830615324769,0.0,1.0
1995-06-16,7.63,7.63,7.63,7.63,0,88.837579259777,88.837579259777,88.837579259777,88.837579259777,0,0.0,1.0
1995-06-19,7.84,7.84,7.66,7.66,15000,91.2826502485782,91.2826502485782,89.18687511532,89.18687511532,1288.30615324769,0.0,1.0
1995-06-20,7.84,7.84,7.75,7.84,52500,91.2826502485782,91.2826502485782,90.2347626819491,91.2826502485782,4509.07153636691,0.0,1.0
1995-06-21,7.75,7.75,7.75,7.75,12000,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,1030.64492259815,0.0,1.0
1995-06-22,7.75,7.75,7.63,7.75,28500,90.2347626819491,90.2347626819491,88.837579259777,90.2347626819491,2447.78169117061,0.0,1.0
1995-06-23,7.75,7.84,7.63,7.63,48000,90.2347626819491,91.2826502485782,88.837579259777,88.837579259777,4122.57969039261,0.0,1.0
1995-06-26,7.75,7.75,7.63,7.63,22500,90.2347626819491,90.2347626819491,88.837579259777,88.837579259777,1932.45922987153,0.0,1.0
1995-06-27,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1995-06-28,7.75,7.75,7.63,7.63,25500,90.2347626819491,90.2347626819491,88.837579259777,88.837579259777,2190.12046052107,0.0,1.0
1995-06-29,7.63,7.69,7.63,7.69,19500,88.837579259777,89.5361709708631,88.837579259777,89.5361709708631,1674.797999222,0.0,1.0
1995-06-30,7.81,7.81,7.63,7.81,3000,90.9333543930352,90.9333543930352,88.837579259777,90.9333543930352,257.661230649538,0.0,1.0
1995-07-03,7.69,7.69,7.63,7.63,6000,89.5361709708631,89.5361709708631,88.837579259777,88.837579259777,515.322461299075,0.0,1.0
1995-07-05,7.5,7.63,7.5,7.63,7500,87.3239638857572,88.837579259777,87.3239638857572,88.837579259777,644.153076623845,0.0,1.0
1995-07-06,7.63,7.63,7.5,7.63,3000,88.837579259777,88.837579259777,87.3239638857572,88.837579259777,257.661230649538,0.0,1.0
1995-07-07,7.63,7.63,7.38,7.5,6000,88.837579259777,88.837579259777,85.9267804635851,87.3239638857572,515.322461299076,0.0,1.0
1995-07-10,7.63,7.63,7.38,7.38,1500,88.837579259777,88.837579259777,85.9267804635851,85.9267804635851,128.830615324769,0.0,1.0
1995-07-11,7.59,7.59,7.34,7.38,15000,88.3718514523863,88.3718514523863,85.4610526561944,85.9267804635851,1288.30615324769,0.0,1.0
1995-07-12,7.38,7.59,7.31,7.31,22500,85.9267804635851,88.3718514523863,85.1117568006514,85.1117568006514,1932.45922987153,0.0,1.0
1995-07-13,7.31,7.5,7.31,7.31,12000,85.1117568006514,87.3239638857572,85.1117568006514,85.1117568006514,1030.64492259815,0.0,1.0
1995-07-14,7.31,7.31,7.31,7.31,4500,85.1117568006514,85.1117568006514,85.1117568006514,85.1117568006514,386.491845974307,0.0,1.0
1995-07-17,7.25,7.5,7.25,7.25,15000,84.4131650895653,87.3239638857572,84.4131650895653,84.4131650895653,1288.30615324769,0.0,1.0
1995-07-18,7.0,7.13,6.88,7.13,15000,81.5023662933734,83.0159816673932,80.1051828712013,83.0159816673932,1288.30615324769,0.0,1.0
1995-07-19,6.81,7.09,6.81,7.09,6000,79.2901592082676,82.5502538600025,79.2901592082676,82.5502538600025,515.322461299075,0.0,1.0
1995-07-20,7.25,7.25,6.88,7.09,27000,84.4131650895653,84.4131650895653,80.1051828712013,82.5502538600025,2318.95107584584,0.0,1.0
1995-07-21,7.0,7.25,7.0,7.25,3000,81.5023662933734,84.4131650895653,81.5023662933734,84.4131650895653,257.661230649538,0.0,1.0
1995-07-24,7.13,7.25,7.13,7.25,6000,83.0159816673932,84.4131650895653,83.0159816673932,84.4131650895653,515.322461299076,0.0,1.0
1995-07-25,7.34,7.34,7.34,7.34,0,85.4610526561944,85.4610526561944,85.4610526561944,85.4610526561944,0,0.0,1.0
1995-07-26,7.38,7.38,7.13,7.38,0,85.9267804635851,85.9267804635851,83.0159816673932,85.9267804635851,0,0.0,1.0
1995-07-27,7.38,7.38,7.25,7.31,3000,85.9267804635851,85.9267804635851,84.4131650895653,85.1117568006514,257.661230649538,0.0,1.0
1995-07-28,7.31,7.38,7.25,7.38,13500,85.1117568006514,85.9267804635851,84.4131650895653,85.9267804635851,1159.47553792292,0.0,1.0
1995-07-31,7.19,7.19,7.19,7.19,3000,83.7145733784793,83.7145733784793,83.7145733784793,83.7145733784793,257.661230649538,0.0,1.0
1995-08-01,7.13,7.13,7.13,7.13,0,83.0159816673932,83.0159816673932,83.0159816673932,83.0159816673932,0,0.0,1.0
1995-08-02,7.13,7.13,7.13,7.13,0,83.0159816673932,83.0159816673932,83.0159816673932,83.0159816673932,0,0.0,1.0
1995-08-03,7.13,7.13,7.13,7.13,0,83.0159816673932,83.0159816673932,83.0159816673932,83.0159816673932,0,0.0,1.0
1995-08-04,6.88,7.25,6.88,7.13,13500,80.1051828712013,84.4131650895653,80.1051828712013,83.0159816673932,1159.47553792292,0.0,1.0
1995-08-07,7.22,7.22,7.0,7.22,4500,84.0638692340223,84.0638692340223,81.5023662933734,84.0638692340223,386.491845974307,0.0,1.0
1995-08-08,7.22,7.22,7.22,7.22,0,84.0638692340223,84.0638692340223,84.0638692340223,84.0638692340223,0,0.0,1.0
1995-08-09,7.13,7.25,7.03,7.22,13500,83.0159816673932,84.4131650895653,81.8516621489164,84.0638692340223,1159.47553792292,0.0,1.0
1995-08-10,7.06,7.22,7.06,7.22,24000,82.2009580044595,84.0638692340223,82.2009580044595,84.0638692340223,2061.2898451963,0.0,1.0
1995-08-11,7.13,7.22,7.0,7.0,4500,83.0159816673932,84.0638692340223,81.5023662933734,81.5023662933734,386.491845974307,0.0,1.0
1995-08-14,6.88,7.13,6.88,6.88,7500,80.1051828712013,83.0159816673932,80.1051828712013,80.1051828712013,644.153076623844,0.0,1.0
1995-08-15,7.0,7.0,6.94,7.0,6000,81.5023662933734,81.5023662933734,80.8037745822874,81.5023662933734,515.322461299076,0.0,1.0
1995-08-16,7.13,7.13,7.0,7.0,16500,83.0159816673932,83.0159816673932,81.5023662933734,81.5023662933734,1417.13676857246,0.0,1.0
1995-08-17,7.19,7.19,7.19,7.19,0,83.7145733784793,83.7145733784793,83.7145733784793,83.7145733784793,0,0.0,1.0
1995-08-18,7.22,7.22,7.0,7.0,0,84.0638692340223,84.0638692340223,81.5023662933734,81.5023662933734,0,0.0,1.0
1995-08-21,7.0,7.25,7.0,7.0,3000,81.5023662933734,84.4131650895653,81.5023662933734,81.5023662933734,257.661230649538,0.0,1.0
1995-08-22,7.25,7.25,7.06,7.25,9000,84.4131650895653,84.4131650895653,82.2009580044595,84.4131650895653,772.983691948614,0.0,1.0
1995-08-23,7.38,7.63,7.38,7.47,27000,85.9267804635851,88.837579259777,85.9267804635851,86.9746680302142,2318.95107584584,0.0,1.0
1995-08-24,7.38,7.5,7.38,7.5,12000,85.9267804635851,87.3239638857572,85.9267804635851,87.3239638857572,1030.64492259815,0.0,1.0
1995-08-25,7.5,7.5,7.5,7.5,0,87.3239638857572,87.3239638857572,87.3239638857572,87.3239638857572,0,0.0,1.0
1995-08-28,7.63,7.63,7.38,7.5,31500,88.837579259777,88.837579259777,85.9267804635851,87.3239638857572,2705.44292182015,0.0,1.0
1995-08-29,7.75,7.75,7.5,7.63,24000,90.2347626819491,90.2347626819491,87.3239638857572,88.837579259777,2061.2898451963,0.0,1.0
1995-08-30,7.75,7.75,7.53,7.75,34500,90.2347626819491,90.2347626819491,87.6732597413003,90.2347626819491,2963.10415246969,0.0,1.0
1995-08-31,8.13,8.13,7.69,7.69,51000,94.6591768521608,94.6591768521608,89.5361709708631,89.5361709708631,4380.24092104214,0.0,1.0
1995-09-01,9.13,9.13,7.97,8.13,105000,106.302372036928,106.302372036928,92.796265622598,94.6591768521608,9018.14307273386,0.0,1.0
1995-09-05,9.0,9.47,8.88,8.88,91500,104.788756662909,110.261058399749,103.391573240737,103.391573240737,7858.66753481088,0.0,1.0
1995-09-06,9.25,9.34,9.0,9.34,36000,107.699555459101,108.74744302573,104.788756662909,108.74744302573,3091.93476779444,0.0,1.0
1995-09-07,9.31,9.31,9.13,9.13,18000,108.398147170187,108.398147170187,106.302372036928,106.302372036928,1545.96738389722,0.0,1.0
1995-09-08,9.63,9.63,9.38,9.53,21000,112.123969629312,112.123969629312,109.21317083312,110.959650110836,1803.62861454677,0.0,1.0
1995-09-11,10.0,10.13,9.5,9.63,111000,116.431951847676,117.945567221696,110.610354255292,112.123969629312,9533.46553403292,0.0,1.0
1995-09-12,10.75,10.75,10.0,10.13,70500,125.164348236252,125.164348236252,116.431951847676,117.945567221696,6055.03892026414,0.0,1.0
1995-09-13,10.25,11.0,10.25,11.0,108000,119.342750643868,128.075147032444,119.342750643868,128.075147032444,9275.80430338338,0.0,1.0
1995-09-14,10.5,10.63,10.13,10.63,52500,122.25354944006,123.76716481408,117.945567221696,123.76716481408,4509.07153636692,0.0,1.0
1995-09-15,10.13,10.5,10.13,10.13,13500,117.945567221696,122.25354944006,117.945567221696,117.945567221696,1159.47553792292,0.0,1.0
1995-09-18,9.88,10.38,9.38,10.38,45000,115.034768425504,120.856366017888,109.21317083312,120.856366017888,3864.91845974307,0.0,1.0
1995-09-19,9.44,9.75,9.13,9.75,31500,109.911762544206,113.521153051484,106.302372036928,113.521153051484,2705.44292182016,0.0,1.0
1995-09-20,9.75,9.75,9.38,9.5,33000,113.521153051484,113.521153051484,109.21317083312,110.610354255292,2834.27353714493,0.0,1.0
1995-09-21,10.0,10.13,9.75,9.88,27000,116.431951847676,117.945567221696,113.521153051484,115.034768425504,2318.95107584585,0.0,1.0
1995-09-22,9.63,10.0,9.63,10.0,15000,112.123969629312,116.431951847676,112.123969629312,116.431951847676,1288.30615324769,0.0,1.0
1995-09-25,9.88,10.0,9.75,9.88,10500,115.034768425504,116.431951847676,113.521153051484,115.034768425504,901.814307273384,0.0,1.0
1995-09-26,10.0,10.13,9.75,9.88,12000,116.431951847676,117.945567221696,113.521153051484,115.034768425504,1030.64492259815,0.0,1.0
1995-09-27,10.0,10.13,9.77,10.13,3000,116.431951847676,117.945567221696,113.75401695518,117.945567221696,257.661230649538,0.0,1.0
1995-09-28,9.88,10.13,9.88,10.13,1500,115.034768425504,117.945567221696,115.034768425504,117.945567221696,128.830615324769,0.0,1.0
1995-09-29,9.88,10.0,9.75,9.88,64500,115.034768425504,116.431951847676,113.521153051484,115.034768425504,5539.71645896507,0.0,1.0
1995-10-02,10.0,10.0,9.75,9.88,7500,116.431951847676,116.431951847676,113.521153051484,115.034768425504,644.153076623846,0.0,1.0
1995-10-03,10.0,10.0,9.75,10.0,1500,116.431951847676,116.431951847676,113.521153051484,116.431951847676,128.830615324769,0.0,1.0
1995-10-04,10.0,10.0,9.75,9.75,0,116.431951847676,116.431951847676,113.521153051484,113.521153051484,0,0.0,1.0
1995-10-05,9.75,10.0,9.75,10.0,6000,113.521153051484,116.431951847676,113.521153051484,116.431951847676,515.322461299077,0.0,1.0
1995-10-06,9.88,10.0,9.75,10.0,12000,115.034768425504,116.431951847676,113.521153051484,116.431951847676,1030.64492259815,0.0,1.0
1995-10-09,9.75,10.0,9.75,9.75,10500,113.521153051484,116.431951847676,113.521153051484,113.521153051484,901.814307273385,0.0,1.0
1995-10-10,9.5,9.88,9.5,9.75,19500,110.610354255292,115.034768425504,110.610354255292,113.521153051484,1674.797999222,0.0,1.0
1995-10-11,9.75,9.75,9.69,9.75,7500,113.521153051484,113.521153051484,112.822561340398,113.521153051484,644.153076623847,0.0,1.0
1995-10-12,9.75,9.75,9.75,9.75,0,113.521153051484,113.521153051484,113.521153051484,113.521153051484,0,0.0,1.0
1995-10-13,9.5,9.75,9.5,9.75,1500,110.610354255292,113.521153051484,110.610354255292,113.521153051484,128.830615324769,0.0,1.0
1995-10-16,9.75,9.75,9.5,9.5,1500,113.521153051484,113.521153051484,110.610354255292,110.610354255292,128.830615324769,0.0,1.0
1995-10-17,9.69,9.75,9.5,9.75,81000,112.822561340398,113.521153051484,110.610354255292,113.521153051484,6956.85322753754,0.0,1.0
1995-10-18,9.63,9.88,9.63,9.75,36000,112.123969629312,115.034768425504,112.123969629312,113.521153051484,3091.93476779446,0.0,1.0
1995-10-19,9.75,9.75,9.63,9.75,18000,113.521153051484,113.521153051484,112.123969629312,113.521153051484,1545.96738389723,0.0,1.0
1995-10-20,9.75,9.75,9.63,9.63,4500,113.521153051484,113.521153051484,112.123969629312,112.123969629312,386.491845974308,0.0,1.0
1995-10-23,9.75,9.75,9.63,9.75,4500,113.521153051484,113.521153051484,112.123969629312,113.521153051484,386.491845974308,0.0,1.0
1995-10-24,9.5,9.75,9.5,9.5,3000,110.610354255292,113.521153051484,110.610354255292,110.610354255292,257.661230649539,0.0,1.0
1995-10-25,9.13,9.63,8.81,9.5,31500,106.302372036928,112.123969629312,102.576549577803,110.610354255292,2705.44292182016,0.0,1.0
1995-10-26,8.88,9.13,8.75,8.88,12000,103.391573240737,106.302372036928,101.877957866717,103.391573240737,1030.64492259815,0.0,1.0
1995-10-27,8.81,8.88,8.5,8.88,18000,102.576549577803,103.391573240737,98.9671590705249,103.391573240737,1545.96738389722,0.0,1.0
1995-10-30,8.88,9.0,8.75,8.75,12000,103.391573240737,104.788756662909,101.877957866717,101.877957866717,1030.64492259815,0.0,1.0
1995-10-31,8.75,8.75,8.75,8.75,3000,101.877957866717,101.877957866717,101.877957866717,101.877957866717,257.661230649537,0.0,1.0
1995-11-01,8.63,9.0,8.5,9.0,48000,100.480774444545,104.788756662909,98.9671590705249,104.788756662909,4122.57969039259,0.0,1.0
1995-11-02,8.75,8.75,8.5,8.5,22500,101.877957866717,101.877957866717,98.9671590705249,98.9671590705249,1932.45922987153,0.0,1.0
1995-11-03,8.63,8.88,8.63,8.63,21000,100.480774444545,103.391573240737,100.480774444545,100.480774444545,1803.62861454676,0.0,1.0
1995-11-06,8.88,9.0,8.63,8.63,4500,103.391573240737,104.788756662909,100.480774444545,100.480774444545,386.491845974305,0.0,1.0
1995-11-07,8.63,8.88,8.63,8.88,0,100.480774444545,103.391573240737,100.480774444545,103.391573240737,0,0.0,1.0
1995-11-08,8.63,9.0,8.63,9.0,16500,100.480774444545,104.788756662909,100.480774444545,104.788756662909,1417.13676857245,0.0,1.0
1995-11-09,8.88,8.88,8.63,8.63,4500,103.391573240737,103.391573240737,100.480774444545,100.480774444545,386.491845974305,0.0,1.0
1995-11-10,8.63,8.88,8.63,8.88,24000,100.480774444545,103.391573240737,100.480774444545,103.391573240737,2061.2898451963,0.0,1.0
1995-11-13,9.0,9.0,8.75,8.75,22500,104.788756662909,104.788756662909,101.877957866717,101.877957866717,1932.45922987153,0.0,1.0
1995-11-14,9.0,9.0,8.75,8.75,0,104.788756662909,104.788756662909,101.877957866717,101.877957866717,0,0.0,1.0
1995-11-15,9.0,9.0,8.75,8.75,1500,104.788756662909,104.788756662909,101.877957866717,101.877957866717,128.830615324769,0.0,1.0
1995-11-16,8.88,9.0,8.88,8.88,6000,103.391573240737,104.788756662909,103.391573240737,103.391573240737,515.322461299073,0.0,1.0
1995-11-17,9.38,9.38,8.88,8.88,12000,109.21317083312,109.21317083312,103.391573240737,103.391573240737,1030.64492259815,0.0,1.0
1995-11-20,9.38,9.38,9.0,9.38,21000,109.21317083312,109.21317083312,104.788756662909,109.21317083312,1803.62861454677,0.0,1.0
1995-11-21,9.0,9.38,9.0,9.0,3000,104.788756662909,109.21317083312,104.788756662909,104.788756662909,257.661230649537,0.0,1.0
1995-11-22,9.63,9.63,9.3,9.38,13500,112.123969629312,112.123969629312,108.281715218339,109.21317083312,1159.47553792292,0.0,1.0
1995-11-24,9.38,9.5,9.38,9.5,3000,109.21317083312,110.610354255292,109.21317083312,110.610354255292,257.661230649539,0.0,1.0
1995-11-27,9.55,9.75,9.5,9.63,25500,111.192514014531,113.521153051484,110.610354255292,112.123969629312,2190.12046052107,0.0,1.0
1995-11-28,9.63,9.75,9.5,9.5,16500,112.123969629312,113.521153051484,110.610354255292,110.610354255292,1417.13676857246,0.0,1.0
1995-11-29,9.63,9.63,9.63,9.63,7500,112.123969629312,112.123969629312,112.123969629312,112.123969629312,644.153076623846,0.0,1.0
1995-11-30,9.5,9.75,9.5,9.75,4500,110.610354255292,113.521153051484,110.610354255292,113.521153051484,386.491845974308,0.0,1.0
1995-12-01,9.63,9.63,9.38,9.5,13500,112.123969629312,112.123969629312,109.21317083312,110.610354255292,1159.47553792292,0.0,1.0
1995-12-04,9.38,9.63,9.25,9.25,3000,109.21317083312,112.123969629312,107.699555459101,107.699555459101,257.661230649539,0.0,1.0
1995-12-05,9.13,9.13,9.13,9.13,3000,106.302372036928,106.302372036928,106.302372036928,106.302372036928,257.661230649539,0.0,1.0
1995-12-06,9.0,9.13,9.0,9.13,4500,104.788756662909,106.302372036928,104.788756662909,106.302372036928,386.491845974305,0.0,1.0
1995-12-07,9.0,9.13,8.88,8.88,3000,104.788756662909,106.302372036928,103.391573240737,103.391573240737,257.661230649537,0.0,1.0
1995-12-08,8.94,9.13,8.88,8.88,4500,104.090164951823,106.302372036928,103.391573240737,103.391573240737,386.491845974305,0.0,1.0
1995-12-11,9.0,9.13,8.88,9.13,7500,104.788756662909,106.302372036928,103.391573240737,106.302372036928,644.153076623842,0.0,1.0
1995-12-12,9.0,9.13,8.88,9.0,19500,104.788756662909,106.302372036928,103.391573240737,104.788756662909,1674.79799922199,0.0,1.0
1995-12-13,8.88,9.13,8.88,9.13,10500,103.391573240737,106.302372036928,103.391573240737,106.302372036928,901.814307273378,0.0,1.0
1995-12-14,9.13,9.13,8.88,9.13,4500,106.302372036928,106.302372036928,103.391573240737,106.302372036928,386.491845974308,0.0,1.0
1995-12-15,9.5,9.5,9.0,9.0,45000,110.610354255292,110.610354255292,104.788756662909,104.788756662909,3864.91845974308,0.0,1.0
1995-12-18,9.25,9.5,9.0,9.5,16500,107.699555459101,110.610354255292,104.788756662909,110.610354255292,1417.13676857245,0.0,1.0
1995-12-19,9.25,9.38,9.0,9.25,61500,107.699555459101,109.21317083312,104.788756662909,107.699555459101,5282.0552283155,0.0,1.0
1995-12-20,9.25,9.38,9.13,9.13,4500,107.699555459101,109.21317083312,106.302372036928,106.302372036928,386.491845974305,0.0,1.0
1995-12-21,9.0,9.0,9.0,9.0,1500,104.788756662909,104.788756662909,104.788756662909,104.788756662909,128.830615324769,0.0,1.0
1995-12-22,9.13,9.25,9.0,9.25,3000,106.302372036928,107.699555459101,104.788756662909,107.699555459101,257.661230649539,0.0,1.0
1995-12-26,9.0,9.0,9.0,9.0,1500,104.788756662909,104.788756662909,104.788756662909,104.788756662909,128.830615324769,0.0,1.0
1995-12-27,9.0,9.38,9.0,9.38,1500,104.788756662909,109.21317083312,104.788756662909,109.21317083312,128.830615324769,0.0,1.0
1995-12-28,9.0,9.0,9.0,9.0,1500,104.788756662909,104.788756662909,104.788756662909,104.788756662909,128.830615324769,0.0,1.0
1995-12-29,9.0,9.06,9.0,9.0,3000,104.788756662909,105.487348373995,104.788756662909,104.788756662909,257.661230649537,0.0,1.0
1996-01-02,9.0,9.25,9.0,9.13,19500,104.788756662909,107.699555459101,104.788756662909,106.302372036928,1674.79799922199,0.0,1.0
1996-01-03,9.25,9.25,9.0,9.0,24000,107.699555459101,107.699555459101,104.788756662909,104.788756662909,2061.28984519629,0.0,1.0
1996-01-04,9.0,9.25,9.0,9.25,10500,104.788756662909,107.699555459101,104.788756662909,107.699555459101,901.814307273379,0.0,1.0
1996-01-05,8.88,9.25,8.63,9.25,22500,103.391573240737,107.699555459101,100.480774444545,107.699555459101,1932.45922987153,0.0,1.0
1996-01-08,8.88,8.88,8.88,8.88,0,103.391573240737,103.391573240737,103.391573240737,103.391573240737,0,0.0,1.0
1996-01-09,8.88,8.88,8.75,8.88,10500,103.391573240737,103.391573240737,101.877957866717,103.391573240737,901.814307273378,0.0,1.0
1996-01-10,8.75,9.0,8.75,9.0,10500,101.877957866717,104.788756662909,101.877957866717,104.788756662909,901.81430727338,0.0,1.0
1996-01-11,8.88,9.13,8.63,8.63,9000,103.391573240737,106.302372036928,100.480774444545,100.480774444545,772.98369194861,0.0,1.0
1996-01-12,9.13,9.13,8.88,8.88,4500,106.302372036928,106.302372036928,103.391573240737,103.391573240737,386.491845974308,0.0,1.0
1996-01-15,8.88,9.13,8.88,9.13,1500,103.391573240737,106.302372036928,103.391573240737,106.302372036928,128.830615324768,0.0,1.0
1996-01-16,8.63,9.0,8.38,8.88,46500,100.480774444545,104.788756662909,97.5699756483528,103.391573240737,3993.74907506782,0.0,1.0
1996-01-17,8.75,8.75,8.5,8.5,0,101.877957866717,101.877957866717,98.9671590705249,98.9671590705249,0,0.0,1.0
1996-01-18,8.5,8.75,8.5,8.75,1500,98.9671590705249,101.877957866717,98.9671590705249,101.877957866717,128.830615324769,0.0,1.0
1996-01-19,8.5,8.75,8.5,8.75,3000,98.9671590705249,101.877957866717,98.9671590705249,101.877957866717,257.661230649538,0.0,1.0
1996-01-22,8.63,8.63,8.5,8.5,6000,100.480774444545,100.480774444545,98.9671590705249,98.9671590705249,515.322461299074,0.0,1.0
1996-01-23,8.5,8.5,8.5,8.5,4500,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,386.491845974307,0.0,1.0
1996-01-24,8.63,8.63,8.5,8.5,4500,100.480774444545,100.480774444545,98.9671590705249,98.9671590705249,386.491845974305,0.0,1.0
1996-01-25,8.5,8.5,8.5,8.5,18000,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,1545.96738389723,0.0,1.0
1996-01-26,8.38,8.63,8.38,8.38,1500,97.5699756483528,100.480774444545,97.5699756483528,97.5699756483528,128.830615324769,0.0,1.0
1996-01-29,8.44,8.5,8.38,8.38,48000,98.2685673594388,98.9671590705249,97.5699756483528,97.5699756483528,4122.5796903926,0.0,1.0
1996-01-30,8.25,8.5,8.25,8.5,0,96.0563602743329,98.9671590705249,96.0563602743329,98.9671590705249,0,0.0,1.0
1996-01-31,8.25,8.25,8.25,8.25,3000,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,257.661230649538,0.0,1.0
1996-02-01,8.38,8.5,8.38,8.44,16500,97.5699756483528,98.9671590705249,97.5699756483528,98.2685673594388,1417.13676857246,0.0,1.0
1996-02-02,8.5,8.63,8.38,8.38,10500,98.9671590705249,100.480774444545,97.5699756483528,97.5699756483528,901.814307273382,0.0,1.0
1996-02-05,8.63,8.63,8.38,8.5,22500,100.480774444545,100.480774444545,97.5699756483528,98.9671590705249,1932.45922987153,0.0,1.0
1996-02-06,8.5,8.63,8.5,8.63,9000,98.9671590705249,100.480774444545,98.9671590705249,100.480774444545,772.983691948613,0.0,1.0
1996-02-07,8.63,8.88,8.56,8.56,10500,100.480774444545,103.391573240737,99.6657507816109,99.6657507816109,901.814307273379,0.0,1.0
1996-02-08,8.75,8.75,8.63,8.63,3000,101.877957866717,101.877957866717,100.480774444545,100.480774444545,257.661230649537,0.0,1.0
1996-02-09,8.63,8.63,8.63,8.63,0,100.480774444545,100.480774444545,100.480774444545,100.480774444545,0,0.0,1.0
1996-02-12,8.88,8.88,8.63,8.63,10500,103.391573240737,103.391573240737,100.480774444545,100.480774444545,901.814307273378,0.0,1.0
1996-02-13,8.5,8.88,8.5,8.88,4500,98.9671590705249,103.391573240737,98.9671590705249,103.391573240737,386.491845974307,0.0,1.0
1996-02-14,8.38,8.75,8.38,8.5,10500,97.5699756483528,101.877957866717,97.5699756483528,98.9671590705249,901.814307273382,0.0,1.0
1996-02-15,8.5,8.69,8.5,8.69,25500,98.9671590705249,101.179366155631,98.9671590705249,101.179366155631,2190.12046052107,0.0,1.0
1996-02-16,8.63,8.69,8.5,8.69,13500,100.480774444545,101.179366155631,98.9671590705249,101.179366155631,1159.47553792292,0.0,1.0
1996-02-20,8.38,8.75,8.38,8.5,12000,97.5699756483528,101.877957866717,97.5699756483528,98.9671590705249,1030.64492259815,0.0,1.0
1996-02-21,8.38,8.5,8.38,8.38,3000,97.5699756483528,98.9671590705249,97.5699756483528,97.5699756483528,257.661230649538,0.0,1.0
1996-02-22,8.38,8.38,8.38,8.38,3000,97.5699756483528,97.5699756483528,97.5699756483528,97.5699756483528,257.661230649538,0.0,1.0
1996-02-23,8.56,8.75,8.5,8.75,6000,99.6657507816109,101.877957866717,98.9671590705249,101.877957866717,515.322461299076,0.0,1.0
1996-02-26,8.75,8.75,8.5,8.56,18000,101.877957866717,101.877957866717,98.9671590705249,99.6657507816109,1545.96738389722,0.0,1.0
1996-02-27,8.5,8.5,8.5,8.5,0,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,0,0.0,1.0
1996-02-28,8.63,8.63,8.5,8.5,9000,100.480774444545,100.480774444545,98.9671590705249,98.9671590705249,772.983691948611,0.0,1.0
1996-02-29,8.5,8.63,8.5,8.63,0,98.9671590705249,100.480774444545,98.9671590705249,100.480774444545,0,0.0,1.0
1996-03-01,8.5,8.63,8.5,8.5,3000,98.9671590705249,100.480774444545,98.9671590705249,98.9671590705249,257.661230649538,0.0,1.0
1996-03-04,8.5,8.75,8.5,8.75,0,98.9671590705249,101.877957866717,98.9671590705249,101.877957866717,0,0.0,1.0
1996-03-05,8.5,8.63,8.5,8.63,3000,98.9671590705249,100.480774444545,98.9671590705249,100.480774444545,257.661230649538,0.0,1.0
1996-03-06,8.63,8.75,8.38,8.5,30000,100.480774444545,101.877957866717,97.5699756483528,98.9671590705249,2576.61230649537,0.0,1.0
1996-03-07,8.56,8.75,8.5,8.63,3000,99.6657507816109,101.877957866717,98.9671590705249,100.480774444545,257.661230649538,0.0,1.0
1996-03-08,8.38,8.63,8.38,8.5,6000,97.5699756483528,100.480774444545,97.5699756483528,98.9671590705249,515.322461299075,0.0,1.0
1996-03-11,8.38,8.38,8.38,8.38,0,97.5699756483528,97.5699756483528,97.5699756483528,97.5699756483528,0,0.0,1.0
1996-03-12,8.5,8.63,8.38,8.63,1500,98.9671590705249,100.480774444545,97.5699756483528,100.480774444545,128.830615324769,0.0,1.0
1996-03-13,8.75,8.75,8.63,8.75,12000,101.877957866717,101.877957866717,100.480774444545,101.877957866717,1030.64492259815,0.0,1.0
1996-03-14,8.63,8.75,8.63,8.69,9000,100.480774444545,101.877957866717,100.480774444545,101.179366155631,772.983691948611,0.0,1.0
1996-03-15,8.88,8.88,8.88,8.88,0,103.391573240737,103.391573240737,103.391573240737,103.391573240737,0,0.0,1.0
1996-03-18,8.75,8.88,8.63,8.88,10500,101.877957866717,103.391573240737,100.480774444545,103.391573240737,901.81430727338,0.0,1.0
1996-03-19,9.38,9.38,8.75,9.0,33000,109.21317083312,109.21317083312,101.877957866717,104.788756662909,2834.27353714493,0.0,1.0
1996-03-20,9.13,9.5,9.0,9.38,36000,106.302372036928,110.610354255292,104.788756662909,109.21317083312,3091.93476779447,0.0,1.0
1996-03-21,8.75,9.25,8.75,9.25,15000,101.877957866717,107.699555459101,101.877957866717,107.699555459101,1288.30615324769,0.0,1.0
1996-03-22,8.88,9.0,8.75,9.0,12000,103.391573240737,104.788756662909,101.877957866717,104.788756662909,1030.64492259815,0.0,1.0
1996-03-25,9.0,9.25,9.0,9.0,9000,104.788756662909,107.699555459101,104.788756662909,104.788756662909,772.983691948611,0.0,1.0
1996-03-26,9.13,9.38,9.06,9.38,10500,106.302372036928,109.21317083312,105.487348373995,109.21317083312,901.814307273386,0.0,1.0
1996-03-27,9.0,9.0,8.88,8.88,6000,104.788756662909,104.788756662909,103.391573240737,103.391573240737,515.322461299074,0.0,1.0
1996-03-28,8.38,8.88,8.38,8.88,28500,97.5699756483528,103.391573240737,97.5699756483528,103.391573240737,2447.78169117061,0.0,1.0
1996-03-29,8.75,8.75,8.75,8.75,0,101.877957866717,101.877957866717,101.877957866717,101.877957866717,0,0.0,1.0
1996-04-01,8.5,8.75,8.38,8.75,3000,98.9671590705249,101.877957866717,97.5699756483528,101.877957866717,257.661230649538,0.0,1.0
1996-04-02,8.5,8.75,8.5,8.5,0,98.9671590705249,101.877957866717,98.9671590705249,98.9671590705249,0,0.0,1.0
1996-04-03,8.63,8.63,8.63,8.63,3000,100.480774444545,100.480774444545,100.480774444545,100.480774444545,257.661230649537,0.0,1.0
1996-04-04,8.88,9.0,8.63,8.88,6000,103.391573240737,104.788756662909,100.480774444545,103.391573240737,515.322461299073,0.0,1.0
1996-04-08,8.88,8.88,8.38,8.63,6000,103.391573240737,103.391573240737,97.5699756483528,100.480774444545,515.322461299073,0.0,1.0
1996-04-09,8.5,8.88,8.5,8.88,4500,98.9671590705249,103.391573240737,98.9671590705249,103.391573240737,386.491845974307,0.0,1.0
1996-04-10,8.5,8.75,8.38,8.5,6000,98.9671590705249,101.877957866717,97.5699756483528,98.9671590705249,515.322461299075,0.0,1.0
1996-04-11,8.38,8.38,8.38,8.38,1500,97.5699756483528,97.5699756483528,97.5699756483528,97.5699756483528,128.830615324769,0.0,1.0
1996-04-12,8.75,8.75,8.75,8.75,0,101.877957866717,101.877957866717,101.877957866717,101.877957866717,0,0.0,1.0
1996-04-15,8.75,8.75,8.75,8.75,0,101.877957866717,101.877957866717,101.877957866717,101.877957866717,0,0.0,1.0
1996-04-16,8.38,8.75,8.38,8.5,3000,97.5699756483528,101.877957866717,97.5699756483528,98.9671590705249,257.661230649538,0.0,1.0
1996-04-17,8.5,8.5,8.5,8.5,12000,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,1030.64492259815,0.0,1.0
1996-04-18,8.75,8.75,8.75,8.75,0,101.877957866717,101.877957866717,101.877957866717,101.877957866717,0,0.0,1.0
1996-04-19,8.5,8.75,8.5,8.75,1500,98.9671590705249,101.877957866717,98.9671590705249,101.877957866717,128.830615324769,0.0,1.0
1996-04-22,8.52,8.75,8.5,8.5,1500,99.2000229742202,101.877957866717,98.9671590705249,98.9671590705249,128.830615324769,0.0,1.0
1996-04-23,8.63,8.63,8.52,8.63,4500,100.480774444545,100.480774444545,99.2000229742202,100.480774444545,386.491845974305,0.0,1.0
1996-04-24,8.5,8.63,8.5,8.5,1500,98.9671590705249,100.480774444545,98.9671590705249,98.9671590705249,128.830615324769,0.0,1.0
1996-04-25,8.5,8.5,8.5,8.5,0,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,0,0.0,1.0
1996-04-26,8.5,8.75,8.5,8.5,3000,98.9671590705249,101.877957866717,98.9671590705249,98.9671590705249,257.661230649538,0.0,1.0
1996-04-29,8.75,8.75,8.5,8.5,1500,101.877957866717,101.877957866717,98.9671590705249,98.9671590705249,128.830615324769,0.0,1.0
1996-04-30,8.75,8.75,8.75,8.75,0,101.877957866717,101.877957866717,101.877957866717,101.877957866717,0,0.0,1.0
1996-05-01,8.63,8.75,8.63,8.63,6000,100.480774444545,101.877957866717,100.480774444545,100.480774444545,515.322461299074,0.0,1.0
1996-05-02,8.44,8.63,8.44,8.63,16500,98.2685673594388,100.480774444545,98.2685673594388,100.480774444545,1417.13676857246,0.0,1.0
1996-05-03,8.63,8.63,8.38,8.63,0,100.480774444545,100.480774444545,97.5699756483528,100.480774444545,0,0.0,1.0
1996-05-06,8.38,8.5,8.38,8.5,30000,97.5699756483528,98.9671590705249,97.5699756483528,98.9671590705249,2576.61230649538,0.0,1.0
1996-05-07,8.63,8.63,8.5,8.63,0,100.480774444545,100.480774444545,98.9671590705249,100.480774444545,0,0.0,1.0
1996-05-08,8.44,8.63,8.25,8.63,7500,98.2685673594388,100.480774444545,96.0563602743329,100.480774444545,644.153076623844,0.0,1.0
1996-05-09,8.16,8.38,8.13,8.25,19500,95.0084727077039,97.5699756483528,94.6591768521608,96.0563602743329,1674.797999222,0.0,1.0
1996-05-10,8.13,8.13,8.0,8.0,1500,94.6591768521608,94.6591768521608,93.145561478141,93.145561478141,128.830615324769,0.0,1.0
1996-05-13,7.63,8.13,7.63,8.13,6000,88.837579259777,94.6591768521608,88.837579259777,94.6591768521608,515.322461299076,0.0,1.0
1996-05-14,8.0,8.13,7.75,8.13,6000,93.145561478141,94.6591768521608,90.2347626819491,94.6591768521608,515.322461299076,0.0,1.0
1996-05-15,8.0,8.13,7.75,8.13,7500,93.145561478141,94.6591768521608,90.2347626819491,94.6591768521608,644.153076623845,0.0,1.0
1996-05-16,8.38,8.38,8.38,8.38,0,97.5699756483528,97.5699756483528,97.5699756483528,97.5699756483528,0,0.0,1.0
1996-05-17,8.19,8.38,8.0,8.38,4500,95.3577685632469,97.5699756483528,93.145561478141,97.5699756483528,386.491845974307,0.0,1.0
1996-05-20,8.0,8.38,8.0,8.0,0,93.145561478141,97.5699756483528,93.145561478141,93.145561478141,0,0.0,1.0
1996-05-21,8.0,8.25,7.88,8.0,28500,93.145561478141,96.0563602743329,91.7483780559689,93.145561478141,2447.78169117061,0.0,1.0
1996-05-22,7.63,8.13,7.63,7.88,63000,88.837579259777,94.6591768521608,88.837579259777,91.7483780559689,5410.88584364029,0.0,1.0
1996-05-23,7.63,7.88,7.63,7.88,25500,88.837579259777,91.7483780559689,88.837579259777,91.7483780559689,2190.12046052107,0.0,1.0
1996-05-24,8.0,8.0,7.63,7.88,9000,93.145561478141,93.145561478141,88.837579259777,91.7483780559689,772.983691948614,0.0,1.0
1996-05-28,7.88,8.0,7.88,8.0,7500,91.7483780559689,93.145561478141,91.7483780559689,93.145561478141,644.153076623845,0.0,1.0
1996-05-29,8.0,8.13,7.88,8.13,7500,93.145561478141,94.6591768521608,91.7483780559689,94.6591768521608,644.153076623845,0.0,1.0
1996-05-30,8.0,8.13,7.88,8.13,15000,93.145561478141,94.6591768521608,91.7483780559689,94.6591768521608,1288.30615324769,0.0,1.0
1996-05-31,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-06-03,7.88,8.13,7.88,7.88,37500,91.7483780559689,94.6591768521608,91.7483780559689,91.7483780559689,3220.76538311922,0.0,1.0
1996-06-04,8.13,8.13,7.88,7.88,4500,94.6591768521608,94.6591768521608,91.7483780559689,91.7483780559689,386.491845974307,0.0,1.0
1996-06-05,7.88,8.13,7.88,8.13,6000,91.7483780559689,94.6591768521608,91.7483780559689,94.6591768521608,515.322461299076,0.0,1.0
1996-06-06,7.75,8.13,7.75,8.13,0,90.2347626819491,94.6591768521608,90.2347626819491,94.6591768521608,0,0.0,1.0
1996-06-07,7.63,7.63,7.63,7.63,1500,88.837579259777,88.837579259777,88.837579259777,88.837579259777,128.830615324769,0.0,1.0
1996-06-10,7.5,7.88,7.5,7.88,1500,87.3239638857572,91.7483780559689,87.3239638857572,91.7483780559689,128.830615324769,0.0,1.0
1996-06-11,7.88,7.88,7.5,7.5,0,91.7483780559689,91.7483780559689,87.3239638857572,87.3239638857572,0,0.0,1.0
1996-06-12,7.75,7.75,7.75,7.75,4500,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,386.491845974307,0.0,1.0
1996-06-13,7.88,7.88,7.5,7.5,7500,91.7483780559689,91.7483780559689,87.3239638857572,87.3239638857572,644.153076623845,0.0,1.0
1996-06-14,7.88,7.88,7.5,7.88,4500,91.7483780559689,91.7483780559689,87.3239638857572,91.7483780559689,386.491845974307,0.0,1.0
1996-06-17,7.73,7.73,7.73,7.73,0,90.0018987782538,90.0018987782538,90.0018987782538,90.0018987782538,0,0.0,1.0
1996-06-18,8.0,8.0,7.5,7.5,0,93.145561478141,93.145561478141,87.3239638857572,87.3239638857572,0,0.0,1.0
1996-06-19,7.69,7.75,7.63,7.75,31500,89.5361709708631,90.2347626819491,88.837579259777,90.2347626819491,2705.44292182015,0.0,1.0
1996-06-20,7.5,8.0,7.5,8.0,1500,87.3239638857572,93.145561478141,87.3239638857572,93.145561478141,128.830615324769,0.0,1.0
1996-06-21,7.5,8.0,7.5,8.0,1500,87.3239638857572,93.145561478141,87.3239638857572,93.145561478141,128.830615324769,0.0,1.0
1996-06-24,7.63,7.63,7.5,7.5,1500,88.837579259777,88.837579259777,87.3239638857572,87.3239638857572,128.830615324769,0.0,1.0
1996-06-25,7.88,8.0,7.5,8.0,3000,91.7483780559689,93.145561478141,87.3239638857572,93.145561478141,257.661230649538,0.0,1.0
1996-06-26,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-06-27,8.0,8.0,7.75,7.75,18000,93.145561478141,93.145561478141,90.2347626819491,90.2347626819491,1545.96738389723,0.0,1.0
1996-06-28,8.0,8.0,7.75,8.0,6000,93.145561478141,93.145561478141,90.2347626819491,93.145561478141,515.322461299076,0.0,1.0
1996-07-01,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-07-02,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-07-03,8.0,8.0,8.0,8.0,1500,93.145561478141,93.145561478141,93.145561478141,93.145561478141,128.830615324769,0.0,1.0
1996-07-05,7.75,8.0,7.75,8.0,0,90.2347626819491,93.145561478141,90.2347626819491,93.145561478141,0,0.0,1.0
1996-07-08,8.0,8.0,7.75,7.75,1500,93.145561478141,93.145561478141,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-07-09,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-07-10,8.0,8.0,7.75,8.0,10500,93.145561478141,93.145561478141,90.2347626819491,93.145561478141,901.814307273383,0.0,1.0
1996-07-11,8.0,8.0,7.88,7.88,0,93.145561478141,93.145561478141,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-07-12,8.0,8.13,7.88,8.13,4500,93.145561478141,94.6591768521608,91.7483780559689,94.6591768521608,386.491845974307,0.0,1.0
1996-07-15,7.75,7.88,7.75,7.88,7500,90.2347626819491,91.7483780559689,90.2347626819491,91.7483780559689,644.153076623845,0.0,1.0
1996-07-16,7.75,8.0,7.75,7.75,12000,90.2347626819491,93.145561478141,90.2347626819491,90.2347626819491,1030.64492259815,0.0,1.0
1996-07-17,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-07-18,8.13,8.13,7.75,7.75,7500,94.6591768521608,94.6591768521608,90.2347626819491,90.2347626819491,644.153076623845,0.0,1.0
1996-07-19,7.75,7.88,7.75,7.88,9000,90.2347626819491,91.7483780559689,90.2347626819491,91.7483780559689,772.983691948614,0.0,1.0
1996-07-22,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-07-23,7.75,7.75,7.75,7.75,1500,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-07-24,7.75,8.0,7.75,7.75,13500,90.2347626819491,93.145561478141,90.2347626819491,90.2347626819491,1159.47553792292,0.0,1.0
1996-07-25,8.25,8.25,7.75,7.75,9000,96.0563602743329,96.0563602743329,90.2347626819491,90.2347626819491,772.983691948614,0.0,1.0
1996-07-26,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-07-29,8.75,8.88,8.38,8.5,69000,101.877957866717,103.391573240737,97.5699756483528,98.9671590705249,5926.20830493936,0.0,1.0
1996-07-30,8.25,9.0,8.25,8.88,25500,96.0563602743329,104.788756662909,96.0563602743329,103.391573240737,2190.12046052107,0.0,1.0
1996-07-31,8.25,8.63,8.0,8.63,15000,96.0563602743329,100.480774444545,93.145561478141,100.480774444545,1288.30615324769,0.0,1.0
1996-08-01,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-08-02,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-08-05,8.5,8.5,8.0,8.5,0,98.9671590705249,98.9671590705249,93.145561478141,98.9671590705249,0,0.0,1.0
1996-08-06,8.5,8.5,8.5,8.5,0,98.9671590705249,98.9671590705249,98.9671590705249,98.9671590705249,0,0.0,1.0
1996-08-07,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-08-08,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-08-09,8.0,8.25,8.0,8.0,3000,93.145561478141,96.0563602743329,93.145561478141,93.145561478141,257.661230649538,0.0,1.0
1996-08-12,8.0,8.0,8.0,8.0,3000,93.145561478141,93.145561478141,93.145561478141,93.145561478141,257.661230649538,0.0,1.0
1996-08-13,8.13,8.13,7.75,7.75,0,94.6591768521608,94.6591768521608,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-08-14,8.13,8.13,8.13,8.13,0,94.6591768521608,94.6591768521608,94.6591768521608,94.6591768521608,0,0.0,1.0
1996-08-15,8.13,8.13,7.75,7.75,10500,94.6591768521608,94.6591768521608,90.2347626819491,90.2347626819491,901.814307273383,0.0,1.0
1996-08-16,8.25,8.25,8.25,8.25,1500,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,128.830615324769,0.0,1.0
1996-08-19,8.13,8.38,8.13,8.38,0,94.6591768521608,97.5699756483528,94.6591768521608,97.5699756483528,0,0.0,1.0
1996-08-20,8.25,8.25,7.88,7.88,4500,96.0563602743329,96.0563602743329,91.7483780559689,91.7483780559689,386.491845974307,0.0,1.0
1996-08-21,8.25,8.38,8.13,8.13,0,96.0563602743329,97.5699756483528,94.6591768521608,94.6591768521608,0,0.0,1.0
1996-08-22,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-08-23,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-08-26,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-08-27,7.88,8.0,7.88,7.88,12000,91.7483780559689,93.145561478141,91.7483780559689,91.7483780559689,1030.64492259815,0.0,1.0
1996-08-28,8.0,8.25,7.88,8.25,30000,93.145561478141,96.0563602743329,91.7483780559689,96.0563602743329,2576.61230649538,0.0,1.0
1996-08-29,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-08-30,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-09-03,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-09-04,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-09-05,7.94,8.0,7.88,8.0,9000,92.446969767055,93.145561478141,91.7483780559689,93.145561478141,772.983691948613,0.0,1.0
1996-09-06,7.94,7.94,7.94,7.94,0,92.446969767055,92.446969767055,92.446969767055,92.446969767055,0,0.0,1.0
1996-09-09,7.88,7.88,7.88,7.88,1500,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,128.830615324769,0.0,1.0
1996-09-10,7.88,8.0,7.88,7.88,28500,91.7483780559689,93.145561478141,91.7483780559689,91.7483780559689,2447.78169117061,0.0,1.0
1996-09-11,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-09-12,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-09-13,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-09-16,7.75,8.0,7.75,7.88,27000,90.2347626819491,93.145561478141,90.2347626819491,91.7483780559689,2318.95107584584,0.0,1.0
1996-09-17,7.75,7.75,7.75,7.75,1500,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-09-18,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-09-19,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-09-20,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-09-23,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-09-24,7.88,8.13,7.75,7.75,3000,91.7483780559689,94.6591768521608,90.2347626819491,90.2347626819491,257.661230649538,0.0,1.0
1996-09-25,7.75,7.75,7.75,7.75,3000,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,257.661230649538,0.0,1.0
1996-09-26,8.13,8.13,7.88,7.88,3000,94.6591768521608,94.6591768521608,91.7483780559689,91.7483780559689,257.661230649538,0.0,1.0
1996-09-27,7.88,8.0,7.88,8.0,1500,91.7483780559689,93.145561478141,91.7483780559689,93.145561478141,128.830615324769,0.0,1.0
1996-09-30,7.88,7.88,7.75,7.75,1500,91.7483780559689,91.7483780559689,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-10-01,8.0,8.25,7.75,7.75,0,93.145561478141,96.0563602743329,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-10-02,7.75,7.75,7.75,7.75,1500,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-10-03,7.75,8.25,7.75,8.25,1500,90.2347626819491,96.0563602743329,90.2347626819491,96.0563602743329,128.830615324769,0.0,1.0
1996-10-04,7.88,7.88,7.75,7.75,1500,91.7483780559689,91.7483780559689,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-10-07,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-10-08,8.56,8.56,8.31,8.5,6000,99.6657507816109,99.6657507816109,96.754951985419,98.9671590705249,515.322461299076,0.0,1.0
1996-10-09,8.28,8.63,8.13,8.63,10500,96.405656129876,100.480774444545,94.6591768521608,100.480774444545,901.814307273382,0.0,1.0
1996-10-10,8.25,8.38,8.13,8.13,4500,96.0563602743329,97.5699756483528,94.6591768521608,94.6591768521608,386.491845974307,0.0,1.0
1996-10-11,8.38,8.5,8.31,8.5,10500,97.5699756483528,98.9671590705249,96.754951985419,98.9671590705249,901.814307273382,0.0,1.0
1996-10-14,8.13,8.13,8.13,8.13,0,94.6591768521608,94.6591768521608,94.6591768521608,94.6591768521608,0,0.0,1.0
1996-10-15,8.25,8.38,8.25,8.38,18000,96.0563602743329,97.5699756483528,96.0563602743329,97.5699756483528,1545.96738389723,0.0,1.0
1996-10-16,8.13,8.13,8.13,8.13,0,94.6591768521608,94.6591768521608,94.6591768521608,94.6591768521608,0,0.0,1.0
1996-10-17,8.25,8.38,8.25,8.38,1500,96.0563602743329,97.5699756483528,96.0563602743329,97.5699756483528,128.830615324769,0.0,1.0
1996-10-18,8.25,8.25,8.13,8.13,3000,96.0563602743329,96.0563602743329,94.6591768521608,94.6591768521608,257.661230649538,0.0,1.0
1996-10-21,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-10-22,8.0,8.25,8.0,8.25,1500,93.145561478141,96.0563602743329,93.145561478141,96.0563602743329,128.830615324769,0.0,1.0
1996-10-23,8.06,8.38,8.0,8.0,18000,93.8441531892271,97.5699756483528,93.145561478141,93.145561478141,1545.96738389723,0.0,1.0
1996-10-24,8.19,8.19,8.0,8.0,1500,95.3577685632469,95.3577685632469,93.145561478141,93.145561478141,128.830615324769,0.0,1.0
1996-10-25,8.25,8.38,8.25,8.38,6000,96.0563602743329,97.5699756483528,96.0563602743329,97.5699756483528,515.322461299076,0.0,1.0
1996-10-28,8.13,8.38,8.0,8.38,12000,94.6591768521608,97.5699756483528,93.145561478141,97.5699756483528,1030.64492259815,0.0,1.0
1996-10-29,7.88,8.25,7.88,8.23,4500,91.7483780559689,96.0563602743329,91.7483780559689,95.8234963706376,386.491845974307,0.0,1.0
1996-10-30,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-10-31,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-11-01,7.97,8.0,7.75,7.88,4500,92.796265622598,93.145561478141,90.2347626819491,91.7483780559689,386.491845974307,0.0,1.0
1996-11-04,7.88,7.88,7.75,7.75,4500,91.7483780559689,91.7483780559689,90.2347626819491,90.2347626819491,386.491845974307,0.0,1.0
1996-11-05,7.88,7.88,7.88,7.88,0,91.7483780559689,91.7483780559689,91.7483780559689,91.7483780559689,0,0.0,1.0
1996-11-06,7.88,7.88,7.75,7.81,12000,91.7483780559689,91.7483780559689,90.2347626819491,90.9333543930352,1030.64492259815,0.0,1.0
1996-11-07,7.88,7.88,7.75,7.88,18000,91.7483780559689,91.7483780559689,90.2347626819491,91.7483780559689,1545.96738389723,0.0,1.0
1996-11-08,7.63,7.88,7.63,7.88,13500,88.837579259777,91.7483780559689,88.837579259777,91.7483780559689,1159.47553792292,0.0,1.0
1996-11-11,7.75,7.75,7.63,7.63,7500,90.2347626819491,90.2347626819491,88.837579259777,88.837579259777,644.153076623845,0.0,1.0
1996-11-12,7.5,7.75,7.5,7.75,7500,87.3239638857572,90.2347626819491,87.3239638857572,90.2347626819491,644.153076623845,0.0,1.0
1996-11-13,7.63,7.63,7.38,7.38,1500,88.837579259777,88.837579259777,85.9267804635851,85.9267804635851,128.830615324769,0.0,1.0
1996-11-14,7.63,7.63,7.38,7.38,6000,88.837579259777,88.837579259777,85.9267804635851,85.9267804635851,515.322461299076,0.0,1.0
1996-11-15,7.63,7.63,7.38,7.38,1500,88.837579259777,88.837579259777,85.9267804635851,85.9267804635851,128.830615324769,0.0,1.0
1996-11-18,7.38,7.88,7.38,7.63,4500,85.9267804635851,91.7483780559689,85.9267804635851,88.837579259777,386.491845974307,0.0,1.0
1996-11-19,7.38,7.44,7.38,7.44,0,85.9267804635851,86.6253721746712,85.9267804635851,86.6253721746712,0,0.0,1.0
1996-11-20,7.38,7.44,7.38,7.38,4500,85.9267804635851,86.6253721746712,85.9267804635851,85.9267804635851,386.491845974307,0.0,1.0
1996-11-21,7.75,7.75,7.38,7.63,15000,90.2347626819491,90.2347626819491,85.9267804635851,88.837579259777,1288.30615324769,0.0,1.0
1996-11-22,8.13,8.13,7.88,7.88,12000,94.6591768521608,94.6591768521608,91.7483780559689,91.7483780559689,1030.64492259815,0.0,1.0
1996-11-25,8.0,8.13,7.88,8.13,7500,93.145561478141,94.6591768521608,91.7483780559689,94.6591768521608,644.153076623845,0.0,1.0
1996-11-26,8.0,8.13,7.88,8.13,6000,93.145561478141,94.6591768521608,91.7483780559689,94.6591768521608,515.322461299076,0.0,1.0
1996-11-27,8.13,8.13,8.11,8.13,1500,94.6591768521608,94.6591768521608,94.4263129484655,94.6591768521608,128.830615324769,0.0,1.0
1996-11-29,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1996-12-02,7.88,8.25,7.88,7.88,1500,91.7483780559689,96.0563602743329,91.7483780559689,91.7483780559689,128.830615324769,0.0,1.0
1996-12-03,8.25,8.38,7.88,7.88,10500,96.0563602743329,97.5699756483528,91.7483780559689,91.7483780559689,901.814307273383,0.0,1.0
1996-12-04,7.88,8.25,7.88,7.88,12000,91.7483780559689,96.0563602743329,91.7483780559689,91.7483780559689,1030.64492259815,0.0,1.0
1996-12-05,7.75,8.0,7.75,7.88,6000,90.2347626819491,93.145561478141,90.2347626819491,91.7483780559689,515.322461299076,0.0,1.0
1996-12-06,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-12-09,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-12-10,7.75,8.13,7.63,8.0,12000,90.2347626819491,94.6591768521608,88.837579259777,93.145561478141,1030.64492259815,0.0,1.0
1996-12-11,7.75,7.75,7.75,7.75,0,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,0,0.0,1.0
1996-12-12,7.75,7.75,7.75,7.75,1500,90.2347626819491,90.2347626819491,90.2347626819491,90.2347626819491,128.830615324769,0.0,1.0
1996-12-13,8.0,8.0,7.63,7.75,13500,93.145561478141,93.145561478141,88.837579259777,90.2347626819491,1159.47553792292,0.0,1.0
1996-12-16,8.0,8.0,8.0,8.0,0,93.145561478141,93.145561478141,93.145561478141,93.145561478141,0,0.0,1.0
1996-12-17,7.75,8.0,7.75,7.88,4500,90.2347626819491,93.145561478141,90.2347626819491,91.7483780559689,386.491845974307,0.0,1.0
1996-12-18,8.0,8.13,7.88,7.88,7500,93.145561478141,94.6591768521608,91.7483780559689,91.7483780559689,644.153076623845,0.0,1.0
1996-12-19,8.0,8.13,8.0,8.13,0,93.145561478141,94.6591768521608,93.145561478141,94.6591768521608,0,0.0,1.0
1996-12-20,8.38,8.38,8.0,8.13,7500,97.5699756483528,97.5699756483528,93.145561478141,94.6591768521608,644.153076623844,0.0,1.0
1996-12-23,8.0,8.5,7.94,8.25,30000,93.145561478141,98.9671590705249,92.446969767055,96.0563602743329,2576.61230649538,0.0,1.0
1996-12-24,8.13,8.25,8.13,8.25,1500,94.6591768521608,96.0563602743329,94.6591768521608,96.0563602743329,128.830615324769,0.0,1.0
1996-12-26,7.75,8.25,7.75,8.25,27000,90.2347626819491,96.0563602743329,90.2347626819491,96.0563602743329,2318.95107584584,0.0,1.0
1996-12-27,8.38,8.38,7.75,7.75,40500,97.5699756483528,97.5699756483528,90.2347626819491,90.2347626819491,3478.42661376876,0.0,1.0
1996-12-30,8.25,8.5,8.0,8.0,9000,96.0563602743329,98.9671590705249,93.145561478141,93.145561478141,772.983691948614,0.0,1.0
1996-12-31,8.25,8.25,8.25,8.25,0,96.0563602743329,96.0563602743329,96.0563602743329,96.0563602743329,0,0.0,1.0
1997-01-02,8.63,8.63,8.63,8.63,3000,100.480774444545,100.480774444545,100.480774444545,100.480774444545,257.661230649537,0.0,1.0
1997-01-03,8.63,8.63,8.25,8.25,3000,100.480774444545,100.480774444545,96.0563602743329,96.0563602743329,257.661230649537,0.0,1.0
1997-01-06,8.38,8.48,8.25,8.48,1500,97.5699756483528,98.7342951668295,96.0563602743329,98.7342951668295,128.830615324769,0.0,1.0
1997-01-07,8.88,9.13,8.25,8.25,28500,103.391573240737,106.302372036928,96.0563602743329,96.0563602743329,2447.7816911706,0.0,1.0
1997-01-08,9.0,9.0,8.5,8.88,12000,104.788756662909,104.788756662909,98.9671590705249,103.391573240737,1030.64492259815,0.0,1.0
1997-01-09,9.0,9.13,8.63,9.0,28500,104.788756662909,106.302372036928,100.480774444545,104.788756662909,2447.7816911706,0.0,1.0
1997-01-10,8.88,9.25,8.81,8.88,27000,103.391573240737,107.699555459101,102.576549577803,103.391573240737,2318.95107584583,0.0,1.0
1997-01-13,9.13,9.25,9.13,9.13,10500,106.302372036928,107.699555459101,106.302372036928,106.302372036928,901.814307273386,0.0,1.0
1997-01-14,9.38,9.75,9.13,9.13,36000,109.21317083312,113.521153051484,106.302372036928,106.302372036928,3091.93476779446,0.0,1.0
1997-01-15,9.5,9.88,9.5,9.88,13500,110.610354255292,115.034768425504,110.610354255292,115.034768425504,1159.47553792293,0.0,1.0
1997-01-16,9.75,10.0,9.5,9.5,40500,113.521153051484,116.431951847676,110.610354255292,110.610354255292,3478.42661376877,0.0,1.0
1997-01-17,9.88,10.13,9.63,9.88,24000,115.034768425504,117.945567221696,112.123969629312,115.034768425504,2061.28984519631,0.0,1.0
1997-01-20,10.38,10.63,10.0,10.0,33000,120.856366017888,123.76716481408,116.431951847676,116.431951847676,2834.27353714492,0.0,1.0
1997-01-21,10.25,10.5,10.13,10.5,25500,119.342750643868,122.25354944006,117.945567221696,122.25354944006,2190.12046052108,0.0,1.0
1997-01-22,10.0,10.25,9.63,10.25,31500,116.431951847676,119.342750643868,112.123969629312,119.342750643868,2705.44292182015,0.0,1.0
1997-01-23,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-01-24,10.13,10.13,9.75,9.75,7500,117.945567221696,117.945567221696,113.521153051484,113.521153051484,644.153076623845,0.0,1.0
1997-01-27,10.13,10.13,10.13,10.13,1500,117.945567221696,117.945567221696,117.945567221696,117.945567221696,128.830615324769,0.0,1.0
1997-01-28,9.88,10.13,9.88,9.88,6000,115.034768425504,117.945567221696,115.034768425504,115.034768425504,515.322461299077,0.0,1.0
1997-01-29,9.88,9.88,9.88,9.88,0,115.034768425504,115.034768425504,115.034768425504,115.034768425504,0,0.0,1.0
1997-01-30,10.13,10.25,9.88,9.88,9000,117.945567221696,119.342750643868,115.034768425504,115.034768425504,772.983691948614,0.0,1.0
1997-01-31,10.25,10.38,10.0,10.0,16500,119.342750643868,120.856366017888,116.431951847676,116.431951847676,1417.13676857246,0.0,1.0
1997-02-03,10.31,10.5,10.0,10.13,19500,120.041342354954,122.25354944006,116.431951847676,117.945567221696,1674.797999222,0.0,1.0
1997-02-04,10.25,10.48,10.13,10.13,15000,119.342750643868,122.020685536365,117.945567221696,117.945567221696,1288.30615324769,0.0,1.0
1997-02-05,10.0,10.13,9.75,10.13,30000,116.431951847676,117.945567221696,113.521153051484,117.945567221696,2576.61230649538,0.0,1.0
1997-02-06,10.13,10.13,10.13,10.13,1500,117.945567221696,117.945567221696,117.945567221696,117.945567221696,128.830615324769,0.0,1.0
1997-02-07,10.13,10.13,10.0,10.0,9000,117.945567221696,117.945567221696,116.431951847676,116.431951847676,772.983691948614,0.0,1.0
1997-02-10,9.88,10.13,9.88,10.13,6000,115.034768425504,117.945567221696,115.034768425504,117.945567221696,515.322461299077,0.0,1.0
1997-02-11,10.0,10.0,9.69,10.0,19500,116.431951847676,116.431951847676,112.822561340398,116.431951847676,1674.797999222,0.0,1.0
1997-02-12,9.63,10.0,9.63,10.0,1500,112.123969629312,116.431951847676,112.123969629312,116.431951847676,128.830615324769,0.0,1.0
1997-02-13,10.0,10.13,10.0,10.13,1500,116.431951847676,117.945567221696,116.431951847676,117.945567221696,128.830615324769,0.0,1.0
1997-02-14,10.13,10.13,10.0,10.0,3000,117.945567221696,117.945567221696,116.431951847676,116.431951847676,257.661230649538,0.0,1.0
1997-02-18,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-02-19,10.0,10.13,9.88,9.88,3000,116.431951847676,117.945567221696,115.034768425504,115.034768425504,257.661230649538,0.0,1.0
1997-02-20,10.13,10.13,9.88,10.13,1500,117.945567221696,117.945567221696,115.034768425504,117.945567221696,128.830615324769,0.0,1.0
1997-02-21,9.88,9.88,9.88,9.88,9000,115.034768425504,115.034768425504,115.034768425504,115.034768425504,772.983691948615,0.0,1.0
1997-02-24,9.88,10.13,9.88,10.0,12000,115.034768425504,117.945567221696,115.034768425504,116.431951847676,1030.64492259815,0.0,1.0
1997-02-25,10.06,10.13,9.88,10.13,37500,117.130543558762,117.945567221696,115.034768425504,117.945567221696,3220.76538311923,0.0,1.0
1997-02-26,10.0,10.13,10.0,10.13,7500,116.431951847676,117.945567221696,116.431951847676,117.945567221696,644.153076623846,0.0,1.0
1997-02-27,9.88,10.0,9.88,9.98,7500,115.034768425504,116.431951847676,115.034768425504,116.199087943981,644.153076623846,0.0,1.0
1997-02-28,9.88,9.88,9.88,9.88,0,115.034768425504,115.034768425504,115.034768425504,115.034768425504,0,0.0,1.0
1997-03-03,9.44,9.98,9.44,9.98,10500,109.911762544206,116.199087943981,109.911762544206,116.199087943981,901.814307273386,0.0,1.0
1997-03-04,9.88,9.88,9.5,9.88,1500,115.034768425504,115.034768425504,110.610354255292,115.034768425504,128.830615324769,0.0,1.0
1997-03-05,9.94,9.94,9.94,9.94,0,115.73336013659,115.73336013659,115.73336013659,115.73336013659,0,0.0,1.0
1997-03-06,9.81,9.94,9.63,9.75,4500,114.21974476257,115.73336013659,112.123969629312,113.521153051484,386.491845974308,0.0,1.0
1997-03-07,10.0,10.0,9.63,10.0,1500,116.431951847676,116.431951847676,112.123969629312,116.431951847676,128.830615324769,0.0,1.0
1997-03-10,9.38,9.5,9.38,9.38,3000,109.21317083312,110.610354255292,109.21317083312,109.21317083312,257.661230649539,0.0,1.0
1997-03-11,9.38,9.38,9.38,9.38,0,109.21317083312,109.21317083312,109.21317083312,109.21317083312,0,0.0,1.0
1997-03-12,9.81,9.88,9.5,9.75,10500,114.21974476257,115.034768425504,110.610354255292,113.521153051484,901.814307273386,0.0,1.0
1997-03-13,10.13,10.25,9.63,10.0,31500,117.945567221696,119.342750643868,112.123969629312,116.431951847676,2705.44292182015,0.0,1.0
1997-03-14,10.13,10.13,10.13,10.13,0,117.945567221696,117.945567221696,117.945567221696,117.945567221696,0,0.0,1.0
1997-03-17,9.13,9.75,9.13,9.63,15000,106.302372036928,113.521153051484,106.302372036928,112.123969629312,1288.30615324769,0.0,1.0
1997-03-18,9.88,10.0,9.63,9.75,22500,115.034768425504,116.431951847676,112.123969629312,113.521153051484,1932.45922987154,0.0,1.0
1997-03-19,10.0,10.13,9.88,10.0,9000,116.431951847676,117.945567221696,115.034768425504,116.431951847676,772.983691948615,0.0,1.0
1997-03-20,10.0,10.25,10.0,10.13,16500,116.431951847676,119.342750643868,116.431951847676,117.945567221696,1417.13676857246,0.0,1.0
1997-03-21,10.0,10.13,10.0,10.0,0,116.431951847676,117.945567221696,116.431951847676,116.431951847676,0,0.0,1.0
1997-03-24,9.75,10.0,9.75,10.0,3000,113.521153051484,116.431951847676,113.521153051484,116.431951847676,257.661230649539,0.0,1.0
1997-03-25,9.75,9.75,9.75,9.75,0,113.521153051484,113.521153051484,113.521153051484,113.521153051484,0,0.0,1.0
1997-03-26,9.75,10.0,9.75,10.0,6000,113.521153051484,116.431951847676,113.521153051484,116.431951847676,515.322461299077,0.0,1.0
1997-03-27,9.88,9.88,9.75,9.75,9000,115.034768425504,115.034768425504,113.521153051484,113.521153051484,772.983691948615,0.0,1.0
1997-03-31,9.63,9.63,9.5,9.5,3000,112.123969629312,112.123969629312,110.610354255292,110.610354255292,257.661230649538,0.0,1.0
1997-04-01,9.88,9.88,9.5,9.5,6000,115.034768425504,115.034768425504,110.610354255292,110.610354255292,515.322461299077,0.0,1.0
1997-04-02,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-03,10.0,10.0,9.98,10.0,7500,116.431951847676,116.431951847676,116.199087943981,116.431951847676,644.153076623846,0.0,1.0
1997-04-04,10.0,10.13,9.63,10.13,6000,116.431951847676,117.945567221696,112.123969629312,117.945567221696,515.322461299077,0.0,1.0
1997-04-07,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-08,10.13,10.13,9.88,9.88,3000,117.945567221696,117.945567221696,115.034768425504,115.034768425504,257.661230649538,0.0,1.0
1997-04-09,9.88,10.13,9.88,10.13,12000,115.034768425504,117.945567221696,115.034768425504,117.945567221696,1030.64492259815,0.0,1.0
1997-04-10,10.0,10.13,9.88,10.13,21000,116.431951847676,117.945567221696,115.034768425504,117.945567221696,1803.62861454677,0.0,1.0
1997-04-11,10.0,10.13,9.88,10.13,3000,116.431951847676,117.945567221696,115.034768425504,117.945567221696,257.661230649538,0.0,1.0
1997-04-14,10.0,10.13,9.88,10.13,12000,116.431951847676,117.945567221696,115.034768425504,117.945567221696,1030.64492259815,0.0,1.0
1997-04-15,10.0,10.13,9.88,9.88,0,116.431951847676,117.945567221696,115.034768425504,115.034768425504,0,0.0,1.0
1997-04-16,10.0,10.13,9.88,10.13,3000,116.431951847676,117.945567221696,115.034768425504,117.945567221696,257.661230649538,0.0,1.0
1997-04-17,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-18,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-21,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-22,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-23,10.0,10.13,9.88,10.13,7500,116.431951847676,117.945567221696,115.034768425504,117.945567221696,644.153076623846,0.0,1.0
1997-04-24,10.13,10.13,10.13,10.13,0,117.945567221696,117.945567221696,117.945567221696,117.945567221696,0,0.0,1.0
1997-04-25,9.88,10.11,9.88,9.88,16500,115.034768425504,117.712703318001,115.034768425504,115.034768425504,1417.13676857246,0.0,1.0
1997-04-28,10.0,10.0,9.88,10.0,13500,116.431951847676,116.431951847676,115.034768425504,116.431951847676,1159.47553792292,0.0,1.0
1997-04-29,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-04-30,9.88,9.88,9.88,9.88,0,115.034768425504,115.034768425504,115.034768425504,115.034768425504,0,0.0,1.0
1997-05-01,9.88,10.0,9.88,10.0,1500,115.034768425504,116.431951847676,115.034768425504,116.431951847676,128.830615324769,0.0,1.0
1997-05-02,10.0,10.0,9.88,10.0,7500,116.431951847676,116.431951847676,115.034768425504,116.431951847676,644.153076623846,0.0,1.0
1997-05-05,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-05-06,10.0,10.0,9.63,9.63,0,116.431951847676,116.431951847676,112.123969629312,112.123969629312,0,0.0,1.0
1997-05-07,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-05-08,9.5,9.5,9.5,9.5,1500,110.610354255292,110.610354255292,110.610354255292,110.610354255292,128.830615324769,0.0,1.0
1997-05-09,9.5,9.5,9.5,9.5,0,110.610354255292,110.610354255292,110.610354255292,110.610354255292,0,0.0,1.0
1997-05-12,10.0,10.0,10.0,10.0,0,116.431951847676,116.431951847676,116.431951847676,116.431951847676,0,0.0,1.0
1997-05-13,9.13,9.13,9.13,9.13,0,106.302372036928,106.302372036928,106.302372036928,106.302372036928,0,0.0,1.0
1997-05-14,9.63,9.88,9.25,9.63,28500,112.123969629312,115.034768425504,107.699555459101,112.123969629312,2447.78169117061,0.0,1.0
1997-05-15,9.5,9.5,9.5,9.5,0,110.610354255292,110.610354255292,110.610354255292,110.610354255292,0,0.0,1.0
1997-05-16,9.63,9.88,9.5,9.5,7500,112.123969629312,115.034768425504,110.610354255292,110.610354255292,644.153076623846,0.0,1.0
1997-05-19,9.63,9.63,9.5,9.5,1500,112.123969629312,112.123969629312,110.610354255292,110.610354255292,128.830615324769,0.0,1.0
1997-05-20,9.63,9.88,9.5,9.88,1500,112.123969629312,115.034768425504,110.610354255292,115.034768425504,128.830615324769,0.0,1.0
1997-05-21,9.75,9.75,9.63,9.75,0,113.521153051484,113.521153051484,112.123969629312,113.521153051484,0,0.0,1.0
1997-05-22,9.69,9.69,9.63,9.63,3000,112.822561340398,112.822561340398,112.123969629312,112.123969629312,257.661230649539,0.0,1.0
1997-05-23,9.75,9.75,9.75,9.75,7500,113.521153051484,113.521153051484,113.521153051484,113.521153051484,644.153076623847,0.0,1.0
1997-05-27,9.88,9.88,9.88,9.88,3000,115.034768425504,115.034768425504,115.034768425504,115.034768425504,257.661230649538,0.0,1.0
1997-05-28,9.81,9.88,9.75,9.75,4500,114.21974476257,115.034768425504,113.521153051484,113.521153051484,386.491845974308,0.0,1.0
1997-05-29,9.63,9.81,9.63,9.81,15000,112.123969629312,114.21974476257,112.123969629312,114.21974476257,1288.30615324769,0.0,1.0
1997-05-30,9.63,9.63,9.63,9.63,0,112.123969629312,112.123969629312,112.123969629312,112.123969629312,0,0.0,1.0
1997-06-02,10.13,10.13,9.88,9.88,46500,117.945567221696,117.945567221696,115.034768425504,115.034768425504,3993.74907506784,0.0,1.0
1997-06-03,10.13,10.13,10.0,10.0,15000,117.945567221696,117.945567221696,116.431951847676,116.431951847676,1288.30615324769,0.0,1.0
1997-06-04,10.13,10.13,10.0,10.13,10500,117.945567221696,117.945567221696,116.431951847676,117.945567221696,901.814307273383,0.0,1.0
1997-06-05,10.25,10.25,10.13,10.13,13500,119.342750643868,119.342750643868,117.945567221696,117.945567221696,1159.47553792292,0.0,1.0
1997-06-06,10.13,10.25,10.06,10.25,16500,117.945567221696,119.342750643868,117.130543558762,119.342750643868,1417.13676857246,0.0,1.0
1997-06-09,10.0,10.13,10.0,10.0,7500,116.431951847676,117.945567221696,116.431951847676,116.431951847676,644.153076623846,0.0,1.0
1997-06-10,10.5,10.5,10.0,10.0,33000,122.25354944006,122.25354944006,116.431951847676,116.431951847676,2834.27353714492,0.0,1.0
1997-06-11,10.5,10.63,10.38,10.38,16500,122.25354944006,123.76716481408,120.856366017888,120.856366017888,1417.13676857246,0.0,1.0
1997-06-12,10.63,10.63,10.5,10.5,9000,123.76716481408,123.76716481408,122.25354944006,122.25354944006,772.983691948613,0.0,1.0
1997-06-13,10.63,10.75,10.63,10.75,9000,123.76716481408,125.164348236252,123.76716481408,125.164348236252,772.983691948613,0.0,1.0
1997-06-16,10.63,10.63,10.63,10.63,1500,123.76716481408,123.76716481408,123.76716481408,123.76716481408,128.830615324769,0.0,1.0
1997-06-17,10.88,10.88,10.75,10.75,9000,126.677963610272,126.677963610272,125.164348236252,125.164348236252,772.983691948612,0.0,1.0
1997-06-18,11.13,11.13,10.75,10.88,19500,129.588762406464,129.588762406464,125.164348236252,126.677963610272,1674.79799922199,0.0,1.0
1997-06-19,11.25,11.25,11.0,11.06,12000,130.985945828636,130.985945828636,128.075147032444,128.77373874353,1030.64492259815,0.0,1.0
1997-06-20,12.25,13.25,11.25,11.25,28500,142.629141013403,154.272336198171,130.985945828636,130.985945828636,2447.78169117062,0.0,1.0
1997-06-23,11.88,12.38,11.88,12.38,9000,138.321158795039,144.142756387423,138.321158795039,144.142756387423,772.983691948616,0.0,1.0
1997-06-24,11.63,12.0,11.63,11.75,9000,135.410359998848,139.718342217212,135.410359998848,136.80754342102,772.983691948611,0.0,1.0
1997-06-25,12.0,12.13,11.75,11.75,19500,139.718342217212,141.231957591231,136.80754342102,136.80754342102,1674.79799922199,0.0,1.0
1997-06-26,12.0,12.13,12.0,12.13,15000,139.718342217212,141.231957591231,139.718342217212,141.231957591231,1288.30615324768,0.0,1.0
1997-06-27,12.13,12.13,12.13,12.13,0,141.231957591231,141.231957591231,141.231957591231,141.231957591231,0,0.0,1.0
1997-06-30,11.75,12.13,11.75,12.13,4500,136.80754342102,141.231957591231,136.80754342102,141.231957591231,386.491845974306,0.0,1.0
1997-07-01,11.63,11.75,11.5,11.75,6000,135.410359998848,136.80754342102,133.896744624828,136.80754342102,515.322461299074,0.0,1.0
1997-07-02,11.63,11.75,11.5,11.63,4500,135.410359998848,136.80754342102,133.896744624828,135.410359998848,386.491845974305,0.0,1.0
1997-07-03,11.88,11.88,11.75,11.75,4500,138.321158795039,138.321158795039,136.80754342102,136.80754342102,386.491845974308,0.0,1.0
1997-07-07,11.63,11.75,11.63,11.63,4500,135.410359998848,136.80754342102,135.410359998848,135.410359998848,386.491845974305,0.0,1.0
1997-07-08,11.88,11.88,11.63,11.63,18000,138.321158795039,138.321158795039,135.410359998848,135.410359998848,1545.96738389723,0.0,1.0
1997-07-09,12.0,12.13,11.75,11.75,10500,139.718342217212,141.231957591231,136.80754342102,136.80754342102,901.814307273379,0.0,1.0
1997-07-10,12.0,12.0,11.81,11.81,1500,140.30050197645,140.30050197645,138.079077361823,138.079077361823,128.296048456201,0.05,1.0
1997-07-11,12.0,12.0,11.88,11.88,1500,140.30050197645,140.30050197645,138.897496956685,138.897496956685,128.296048456201,0.0,1.0
1997-07-14,12.0,12.0,11.63,11.88,15000,140.30050197645,140.30050197645,135.974569832176,138.897496956685,1282.96048456201,0.0,1.0
1997-07-15,11.88,12.0,11.88,12.0,4500,138.897496956685,140.30050197645,138.897496956685,140.30050197645,384.888145368605,0.0,1.0
1997-07-16,12.0,12.0,12.0,12.0,10500,140.30050197645,140.30050197645,140.30050197645,140.30050197645,898.072339193409,0.0,1.0
1997-07-17,12.25,12.5,12.13,12.13,3000,143.223429100959,146.146356225469,141.820424081195,141.820424081195,256.592096912403,0.0,1.0
1997-07-18,12.38,12.38,12.13,12.38,4500,144.743351205704,144.743351205704,141.820424081195,144.743351205704,384.888145368605,0.0,1.0
1997-07-21,12.5,12.63,12.25,12.5,4500,146.146356225469,147.666278330214,143.223429100959,146.146356225469,384.888145368603,0.0,1.0
1997-07-22,12.5,12.5,12.5,12.5,0,146.146356225469,146.146356225469,146.146356225469,146.146356225469,0,0.0,1.0
1997-07-23,12.5,12.5,12.25,12.38,1500,146.146356225469,146.146356225469,143.223429100959,144.743351205704,128.296048456201,0.0,1.0
1997-07-24,12.25,12.25,12.0,12.25,24000,143.223429100959,143.223429100959,140.30050197645,143.223429100959,2052.73677529923,0.0,1.0
1997-07-25,12.25,12.25,12.25,12.25,0,143.223429100959,143.223429100959,143.223429100959,143.223429100959,0,0.0,1.0
1997-07-28,12.13,12.25,12.13,12.25,9000,141.820424081195,143.223429100959,141.820424081195,143.223429100959,769.776290737207,0.0,1.0
1997-07-29,12.0,12.0,12.0,12.0,1500,140.30050197645,140.30050197645,140.30050197645,140.30050197645,128.296048456201,0.0,1.0
1997-07-30,12.0,12.25,12.0,12.0,10500,140.30050197645,143.223429100959,140.30050197645,140.30050197645,898.072339193409,0.0,1.0
1997-07-31,12.0,12.13,12.0,12.0,1500,140.30050197645,141.820424081195,140.30050197645,140.30050197645,128.296048456201,0.0,1.0
1997-08-01,12.25,12.25,12.0,12.0,3000,143.223429100959,143.223429100959,140.30050197645,140.30050197645,256.592096912403,0.0,1.0
1997-08-04,12.19,12.19,12.13,12.13,1500,142.521926591077,142.521926591077,141.820424081195,141.820424081195,128.296048456201,0.0,1.0
1997-08-05,12.38,12.38,12.13,12.13,3000,144.743351205704,144.743351205704,141.820424081195,141.820424081195,256.592096912403,0.0,1.0
1997-08-06,12.31,12.38,12.25,12.25,3000,143.924931610842,144.743351205704,143.223429100959,143.223429100959,256.592096912402,0.0,1.0
1997-08-07,12.5,12.5,12.38,12.44,3000,146.146356225469,146.146356225469,144.743351205704,145.444853715586,256.592096912402,0.0,1.0
1997-08-08,12.38,12.5,12.25,12.5,4500,144.743351205704,146.146356225469,143.223429100959,146.146356225469,384.888145368605,0.0,1.0
1997-08-11,12.5,12.5,12.38,12.38,7500,146.146356225469,146.146356225469,144.743351205704,144.743351205704,641.480242281006,0.0,1.0
1997-08-12,12.63,12.75,12.38,12.38,6000,147.666278330214,149.069283349978,144.743351205704,144.743351205704,513.184193824804,0.0,1.0
1997-08-13,13.13,13.25,12.5,12.5,19500,153.512132579232,154.915137598997,146.146356225469,146.146356225469,1667.84862993062,0.0,1.0
1997-08-14,13.38,13.5,13.0,13.0,4500,156.435059703742,157.838064723506,151.992210474487,151.992210474487,384.888145368603,0.0,1.0
1997-08-15,12.63,13.25,12.63,13.25,18000,147.666278330214,154.915137598997,147.666278330214,154.915137598997,1539.55258147441,0.0,1.0
1997-08-18,12.63,12.63,12.25,12.5,9000,147.666278330214,147.666278330214,143.223429100959,146.146356225469,769.776290737206,0.0,1.0
1997-08-19,12.88,12.88,12.5,12.5,0,150.589205454723,150.589205454723,146.146356225469,146.146356225469,0,0.0,1.0
1997-08-20,12.94,12.94,12.75,12.75,1500,151.290707964605,151.290707964605,149.069283349978,149.069283349978,128.296048456202,0.0,1.0
1997-08-21,13.0,13.0,12.88,12.88,0,151.992210474487,151.992210474487,150.589205454723,150.589205454723,0,0.0,1.0
1997-08-22,12.75,13.0,12.5,13.0,13500,149.069283349978,151.992210474487,146.146356225469,151.992210474487,1154.66443610581,0.0,1.0
1997-08-25,12.75,12.88,12.63,12.88,4500,149.069283349978,150.589205454723,147.666278330214,150.589205454723,384.888145368604,0.0,1.0
1997-08-26,12.69,12.88,12.63,12.63,1500,148.367780840096,150.589205454723,147.666278330214,147.666278330214,128.296048456201,0.0,1.0
1997-08-27,12.38,12.88,12.38,12.88,6000,144.743351205704,150.589205454723,144.743351205704,150.589205454723,513.184193824806,0.0,1.0
1997-08-28,12.5,12.5,12.38,12.44,9000,146.146356225469,146.146356225469,144.743351205704,145.444853715586,769.776290737207,0.0,1.0
1997-08-29,12.38,12.5,12.0,12.5,4500,144.743351205704,146.146356225469,140.30050197645,146.146356225469,384.888145368605,0.0,1.0
1997-09-02,12.5,12.5,12.25,12.25,3000,146.146356225469,146.146356225469,143.223429100959,143.223429100959,256.592096912402,0.0,1.0
1997-09-03,12.44,12.56,12.44,12.5,0,145.444853715586,146.847858735351,145.444853715586,146.146356225469,0,0.0,1.0
1997-09-04,12.44,12.44,12.44,12.44,0,145.444853715586,145.444853715586,145.444853715586,145.444853715586,0,0.0,1.0
1997-09-05,12.0,12.38,12.0,12.38,9000,140.30050197645,144.743351205704,140.30050197645,144.743351205704,769.776290737208,0.0,1.0
1997-09-08,11.94,11.94,11.94,11.94,3000,139.598999466568,139.598999466568,139.598999466568,139.598999466568,256.592096912402,0.0,1.0
1997-09-09,12.13,12.13,12.13,12.13,0,141.820424081195,141.820424081195,141.820424081195,141.820424081195,0,0.0,1.0
1997-09-10,12.0,12.25,12.0,12.25,12000,140.30050197645,143.223429100959,140.30050197645,143.223429100959,1026.36838764961,0.0,1.0
1997-09-11,11.88,11.88,11.75,11.88,3000,138.897496956685,138.897496956685,137.377574851941,138.897496956685,256.592096912404,0.0,1.0
1997-09-12,12.0,12.0,11.88,12.0,7500,140.30050197645,140.30050197645,138.897496956685,140.30050197645,641.480242281007,0.0,1.0
1997-09-15,12.13,12.13,11.88,12.0,7500,141.820424081195,141.820424081195,138.897496956685,140.30050197645,641.480242281006,0.0,1.0
1997-09-16,12.38,12.38,12.25,12.25,6000,144.743351205704,144.743351205704,143.223429100959,143.223429100959,513.184193824806,0.0,1.0
1997-09-17,12.25,12.38,12.25,12.38,4500,143.223429100959,144.743351205704,143.223429100959,144.743351205704,384.888145368605,0.0,1.0
1997-09-18,12.25,12.38,12.25,12.38,1500,143.223429100959,144.743351205704,143.223429100959,144.743351205704,128.296048456202,0.0,1.0
1997-09-19,12.13,12.13,12.13,12.13,0,141.820424081195,141.820424081195,141.820424081195,141.820424081195,0,0.0,1.0
1997-09-22,12.31,12.31,12.0,12.0,0,143.924931610842,143.924931610842,140.30050197645,140.30050197645,0,0.0,1.0
1997-09-23,12.38,12.5,12.25,12.25,1500,144.743351205704,146.146356225469,143.223429100959,143.223429100959,128.296048456202,0.0,1.0
1997-09-24,12.38,12.38,12.38,12.38,0,144.743351205704,144.743351205704,144.743351205704,144.743351205704,0,0.0,1.0
1997-09-25,12.5,12.5,12.38,12.38,4500,146.146356225469,146.146356225469,144.743351205704,144.743351205704,384.888145368603,0.0,1.0
1997-09-26,12.5,12.5,12.5,12.5,0,146.146356225469,146.146356225469,146.146356225469,146.146356225469,0,0.0,1.0
1997-09-29,12.5,12.5,12.25,12.5,4500,146.146356225469,146.146356225469,143.223429100959,146.146356225469,384.888145368603,0.0,1.0
1997-09-30,12.63,12.63,12.63,12.63,1500,147.666278330214,147.666278330214,147.666278330214,147.666278330214,128.296048456201,0.0,1.0
1997-10-01,12.63,12.75,12.38,12.75,3000,147.666278330214,149.069283349978,144.743351205704,149.069283349978,256.592096912402,0.0,1.0
1997-10-02,12.63,12.63,12.63,12.63,0,147.666278330214,147.666278330214,147.666278330214,147.666278330214,0,0.0,1.0
1997-10-03,12.88,12.88,12.5,12.5,3000,150.589205454723,150.589205454723,146.146356225469,146.146356225469,256.592096912403,0.0,1.0
1997-10-06,12.69,12.94,12.69,12.88,3000,148.367780840096,151.290707964605,148.367780840096,150.589205454723,256.592096912402,0.0,1.0
1997-10-07,12.88,12.88,12.81,12.81,3000,150.589205454723,150.589205454723,149.77078585986,149.77078585986,256.592096912403,0.0,1.0
1997-10-08,12.88,13.0,12.75,12.75,4500,150.589205454723,151.992210474487,149.069283349978,149.069283349978,384.888145368604,0.0,1.0
1997-10-09,12.94,12.94,12.81,12.81,1500,151.290707964605,151.290707964605,149.77078585986,149.77078585986,128.296048456202,0.0,1.0
1997-10-10,12.75,13.0,12.75,13.0,6000,149.069283349978,151.992210474487,149.069283349978,151.992210474487,513.184193824806,0.0,1.0
1997-10-13,13.0,13.0,13.0,13.0,0,151.992210474487,151.992210474487,151.992210474487,151.992210474487,0,0.0,1.0
1997-10-14,13.0,13.0,12.88,12.88,1500,151.992210474487,151.992210474487,150.589205454723,150.589205454723,128.296048456202,0.0,1.0
1997-10-15,12.88,13.0,12.88,13.0,1500,150.589205454723,151.992210474487,150.589205454723,151.992210474487,128.296048456201,0.0,1.0
1997-10-16,12.75,12.88,12.75,12.88,1500,149.069283349978,150.589205454723,149.069283349978,150.589205454723,128.296048456201,0.0,1.0
1997-10-17,12.88,13.0,12.88,13.0,0,150.589205454723,151.992210474487,150.589205454723,151.992210474487,0,0.0,1.0
1997-10-20,12.88,12.88,12.88,12.88,0,150.589205454723,150.589205454723,150.589205454723,150.589205454723,0,0.0,1.0
1997-10-21,13.0,13.0,12.75,12.88,1500,151.992210474487,151.992210474487,149.069283349978,150.589205454723,128.296048456202,0.0,1.0
1997-10-22,13.0,13.13,13.0,13.0,3000,151.992210474487,153.512132579232,151.992210474487,151.992210474487,256.592096912404,0.0,1.0
1997-10-23,12.88,12.88,12.88,12.88,0,150.589205454723,150.589205454723,150.589205454723,150.589205454723,0,0.0,1.0
1997-10-24,12.88,12.88,12.88,12.88,4500,150.589205454723,150.589205454723,150.589205454723,150.589205454723,384.888145368604,0.0,1.0
1997-10-27,12.75,13.0,12.75,13.0,10500,149.069283349978,151.992210474487,149.069283349978,151.992210474487,898.07233919341,0.0,1.0
1997-10-28,12.5,12.63,12.0,12.25,7500,146.146356225469,147.666278330214,140.30050197645,143.223429100959,641.480242281006,0.0,1.0
1997-10-29,12.63,12.63,12.63,12.63,0,147.666278330214,147.666278330214,147.666278330214,147.666278330214,0,0.0,1.0
1997-10-30,12.5,12.5,12.38,12.5,1500,146.146356225469,146.146356225469,144.743351205704,146.146356225469,128.296048456201,0.0,1.0
1997-10-31,12.75,12.75,12.63,12.63,0,149.069283349978,149.069283349978,147.666278330214,147.666278330214,0,0.0,1.0
1997-11-03,12.88,13.0,12.88,13.0,1500,150.589205454723,151.992210474487,150.589205454723,151.992210474487,128.296048456201,0.0,1.0
1997-11-04,13.0,13.0,13.0,13.0,0,151.992210474487,151.992210474487,151.992210474487,151.992210474487,0,0.0,1.0
1997-11-05,12.88,13.13,12.88,13.13,9000,150.589205454723,153.512132579232,150.589205454723,153.512132579232,769.776290737208,0.0,1.0
1997-11-06,13.0,13.0,13.0,13.0,0,151.992210474487,151.992210474487,151.992210474487,151.992210474487,0,0.0,1.0
1997-11-07,13.0,13.0,13.0,13.0,0,151.992210474487,151.992210474487,151.992210474487,151.992210474487,0,0.0,1.0
1997-11-10,13.13,13.13,13.0,13.0,3000,153.512132579232,153.512132579232,151.992210474487,151.992210474487,256.592096912403,0.0,1.0
1997-11-11,13.13,13.13,13.13,13.13,0,153.512132579232,153.512132579232,153.512132579232,153.512132579232,0,0.0,1.0
1997-11-12,13.0,13.13,13.0,13.13,1500,151.992210474487,153.512132579232,151.992210474487,153.512132579232,128.296048456202,0.0,1.0
1997-11-13,13.25,13.25,13.0,13.0,4500,154.915137598997,154.915137598997,151.992210474487,151.992210474487,384.888145368604,0.0,1.0
1997-11-14,13.25,13.25,13.0,13.13,1500,154.915137598997,154.915137598997,151.992210474487,153.512132579232,128.296048456201,0.0,1.0
1997-11-17,13.75,13.88,13.25,13.25,4500,160.760991848016,162.28091395276,154.915137598997,154.915137598997,384.888145368603,0.0,1.0
1997-11-18,13.88,13.88,13.75,13.88,1500,162.28091395276,162.28091395276,160.760991848016,162.28091395276,128.296048456202,0.0,1.0
1997-11-19,14.06,14.06,14.0,14.0,1500,164.385421482407,164.385421482407,163.683918972525,163.683918972525,128.296048456202,0.0,1.0
1997-11-20,14.75,14.75,14.0,14.0,4500,172.452700346053,172.452700346053,163.683918972525,163.683918972525,384.888145368604,0.0,1.0
1997-11-21,16.5,16.5,14.88,14.88,10500,192.913190217619,192.913190217619,173.972622450798,173.972622450798,898.072339193408,0.0,1.0
1997-11-24,16.5,16.63,16.13,16.63,6000,192.913190217619,194.433112322364,188.587258073345,194.433112322364,513.184193824805,0.0,1.0
1997-11-25,16.25,16.25,16.0,16.0,10500,189.990263093109,189.990263093109,187.0673359686,187.0673359686,898.072339193411,0.0,1.0
1997-11-26,17.0,17.13,16.13,16.25,15000,198.759044466637,200.278966571382,188.587258073345,189.990263093109,1282.96048456202,0.0,1.0
1997-11-28,17.06,17.06,17.06,17.06,0,199.46054697652,199.46054697652,199.46054697652,199.46054697652,0,0.0,1.0
1997-12-01,16.75,16.88,16.5,16.88,6000,195.836117342128,197.356039446873,192.913190217619,197.356039446873,513.184193824806,0.0,1.0
1997-12-02,16.5,16.75,16.5,16.75,0,192.913190217619,195.836117342128,192.913190217619,195.836117342128,0,0.0,1.0
1997-12-03,16.25,16.5,16.25,16.38,1500,189.990263093109,192.913190217619,189.990263093109,191.510185197854,128.296048456202,0.0,1.0
1997-12-04,16.13,16.31,16.13,16.25,0,188.587258073345,190.691765602992,188.587258073345,189.990263093109,0,0.0,1.0
1997-12-05,16.25,16.38,16.0,16.0,6000,189.990263093109,191.510185197854,187.0673359686,187.0673359686,513.184193824806,0.0,1.0
1997-12-08,16.69,16.88,16.13,16.13,3000,195.134614832246,197.356039446873,188.587258073345,188.587258073345,256.592096912403,0.0,1.0
1997-12-09,16.75,17.0,16.63,16.63,4500,195.836117342128,198.759044466637,194.433112322364,194.433112322364,384.888145368604,0.0,1.0
1997-12-10,16.63,16.88,16.5,16.88,7500,194.433112322364,197.356039446873,192.913190217619,197.356039446873,641.480242281005,0.0,1.0
1997-12-11,16.63,16.63,16.63,16.63,0,194.433112322364,194.433112322364,194.433112322364,194.433112322364,0,0.0,1.0
1997-12-12,16.88,16.88,16.38,16.75,7500,197.356039446873,197.356039446873,191.510185197854,195.836117342128,641.480242281007,0.0,1.0
1997-12-15,16.88,17.25,16.88,17.0,4500,197.356039446873,201.681971591147,197.356039446873,198.759044466637,384.888145368604,0.0,1.0
1997-12-16,17.13,17.13,16.88,16.88,0,200.278966571382,200.278966571382,197.356039446873,197.356039446873,0,0.0,1.0
1997-12-17,17.0,17.5,17.0,17.25,9000,198.759044466637,204.604898715656,198.759044466637,201.681971591147,769.77629073721,0.0,1.0
1997-12-18,16.13,16.88,16.13,16.88,45000,188.587258073345,197.356039446873,188.587258073345,197.356039446873,3848.88145368604,0.0,1.0
1997-12-19,16.5,16.5,16.13,16.19,4500,192.913190217619,192.913190217619,188.587258073345,189.288760583227,384.888145368603,0.0,1.0
1997-12-22,16.38,16.38,16.25,16.38,1500,191.510185197854,191.510185197854,189.990263093109,191.510185197854,128.296048456201,0.0,1.0
1997-12-23,16.25,16.25,16.13,16.25,1500,189.990263093109,189.990263093109,188.587258073345,189.990263093109,128.296048456202,0.0,1.0
1997-12-24,16.13,16.25,16.13,16.25,0,188.587258073345,189.990263093109,188.587258073345,189.990263093109,0,0.0,1.0
1997-12-26,15.88,16.0,15.88,16.0,1500,185.664330948835,187.0673359686,185.664330948835,187.0673359686,128.296048456202,0.0,1.0
1997-12-29,16.25,16.25,16.13,16.13,0,189.990263093109,189.990263093109,188.587258073345,188.587258073345,0,0.0,1.0
1997-12-30,16.5,16.5,16.13,16.13,1500,192.913190217619,192.913190217619,188.587258073345,188.587258073345,128.296048456201,0.0,1.0
1997-12-31,16.25,16.25,16.25,16.25,1500,189.990263093109,189.990263093109,189.990263093109,189.990263093109,128.296048456202,0.0,1.0
1998-01-02,16.63,16.63,16.5,16.5,3000,194.433112322364,194.433112322364,192.913190217619,192.913190217619,256.592096912402,0.0,1.0
1998-01-05,16.25,16.5,16.25,16.5,1500,189.990263093109,192.913190217619,189.990263093109,192.913190217619,128.296048456202,0.0,1.0
1998-01-06,16.0,16.0,15.88,16.0,4500,187.0673359686,187.0673359686,185.664330948835,187.0673359686,384.888145368604,0.0,1.0
1998-01-07,15.63,16.13,15.63,16.13,4500,182.741403824326,188.587258073345,182.741403824326,188.587258073345,384.888145368604,0.0,1.0
1998-01-08,15.38,15.5,15.25,15.5,3000,179.818476699817,181.221481719581,178.298554595072,181.221481719581,256.592096912402,0.0,1.0
1998-01-09,15.38,16.0,15.38,15.5,10500,179.818476699817,187.0673359686,179.818476699817,181.221481719581,898.072339193408,0.0,1.0
1998-01-12,15.25,15.5,14.75,15.5,16500,178.298554595072,181.221481719581,172.452700346053,181.221481719581,1411.25653301821,0.0,1.0
1998-01-13,15.38,15.5,15.25,15.25,1500,179.818476699817,181.221481719581,178.298554595072,178.298554595072,128.296048456201,0.0,1.0
1998-01-14,15.38,15.38,15.38,15.38,0,179.818476699817,179.818476699817,179.818476699817,179.818476699817,0,0.0,1.0
1998-01-15,15.13,15.25,15.13,15.25,1500,176.895549575307,178.298554595072,176.895549575307,178.298554595072,128.296048456202,0.0,1.0
1998-01-16,15.0,15.0,15.0,15.0,0,175.375627470562,175.375627470562,175.375627470562,175.375627470562,0,0.0,1.0
1998-01-20,15.0,15.0,15.0,15.0,0,175.375627470562,175.375627470562,175.375627470562,175.375627470562,0,0.0,1.0
1998-01-21,14.75,15.0,14.75,15.0,3000,172.452700346053,175.375627470562,172.452700346053,175.375627470562,256.592096912403,0.0,1.0
1998-01-22,14.63,14.88,14.63,14.88,0,171.049695326289,173.972622450798,171.049695326289,173.972622450798,0,0.0,1.0
1998-01-23,14.5,14.5,14.38,14.5,4500,169.529773221544,169.529773221544,168.126768201779,169.529773221544,384.888145368603,0.0,1.0
1998-01-26,14.38,14.38,14.38,14.38,0,168.126768201779,168.126768201779,168.126768201779,168.126768201779,0,0.0,1.0
1998-01-27,14.13,14.25,14.13,14.25,1500,165.20384107727,166.606846097034,165.20384107727,166.606846097034,128.296048456201,0.0,1.0
1998-01-28,14.25,14.38,14.13,14.13,0,166.606846097034,168.126768201779,165.20384107727,165.20384107727,0,0.0,1.0
1998-01-29,14.13,14.13,14.13,14.13,9000,165.20384107727,165.20384107727,165.20384107727,165.20384107727,769.776290737207,0.0,1.0
1998-01-30,14.25,14.25,14.0,14.0,7500,166.606846097034,166.606846097034,163.683918972525,163.683918972525,641.480242281008,0.0,1.0
1998-02-02,14.63,14.63,14.38,14.38,15000,171.049695326289,171.049695326289,168.126768201779,168.126768201779,1282.96048456201,0.0,1.0
1998-02-03,14.75,14.75,14.75,14.75,0,172.452700346053,172.452700346053,172.452700346053,172.452700346053,0,0.0,1.0
1998-02-04,14.88,14.88,14.75,14.75,1500,173.972622450798,173.972622450798,172.452700346053,172.452700346053,128.296048456201,0.0,1.0
1998-02-05,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-02-06,14.63,14.75,14.63,14.75,1500,171.049695326289,172.452700346053,171.049695326289,172.452700346053,128.296048456201,0.0,1.0
1998-02-09,14.88,14.88,14.75,14.75,1500,173.972622450798,173.972622450798,172.452700346053,172.452700346053,128.296048456201,0.0,1.0
1998-02-10,15.0,15.0,14.88,15.0,3000,175.375627470562,175.375627470562,173.972622450798,175.375627470562,256.592096912403,0.0,1.0
1998-02-11,15.38,15.38,15.13,15.13,1500,179.818476699817,179.818476699817,176.895549575307,176.895549575307,128.296048456201,0.0,1.0
1998-02-12,15.13,15.38,15.13,15.38,3000,176.895549575307,179.818476699817,176.895549575307,179.818476699817,256.592096912403,0.0,1.0
1998-02-13,15.13,15.13,15.13,15.13,0,176.895549575307,176.895549575307,176.895549575307,176.895549575307,0,0.0,1.0
1998-02-17,15.13,15.13,14.88,15.13,3000,176.895549575307,176.895549575307,173.972622450798,176.895549575307,256.592096912403,0.0,1.0
1998-02-18,15.13,15.13,15.0,15.0,0,176.895549575307,176.895549575307,175.375627470562,175.375627470562,0,0.0,1.0
1998-02-19,15.13,15.13,15.13,15.13,1500,176.895549575307,176.895549575307,176.895549575307,176.895549575307,128.296048456202,0.0,1.0
1998-02-20,15.25,15.25,15.25,15.25,0,178.298554595072,178.298554595072,178.298554595072,178.298554595072,0,0.0,1.0
1998-02-23,15.38,15.38,15.13,15.13,0,179.818476699817,179.818476699817,176.895549575307,176.895549575307,0,0.0,1.0
1998-02-24,15.25,15.25,15.25,15.25,0,178.298554595072,178.298554595072,178.298554595072,178.298554595072,0,0.0,1.0
1998-02-25,15.13,15.13,15.13,15.13,3000,176.895549575307,176.895549575307,176.895549575307,176.895549575307,256.592096912403,0.0,1.0
1998-02-26,15.13,15.13,15.13,15.13,0,176.895549575307,176.895549575307,176.895549575307,176.895549575307,0,0.0,1.0
1998-02-27,15.25,15.25,15.13,15.13,0,178.298554595072,178.298554595072,176.895549575307,176.895549575307,0,0.0,1.0
1998-03-02,14.88,15.13,14.88,15.13,3000,173.972622450798,176.895549575307,173.972622450798,176.895549575307,256.592096912403,0.0,1.0
1998-03-03,14.75,14.75,14.75,14.75,0,172.452700346053,172.452700346053,172.452700346053,172.452700346053,0,0.0,1.0
1998-03-04,14.63,14.69,14.56,14.69,1500,171.049695326289,171.751197836171,170.231275731426,171.751197836171,128.296048456201,0.0,1.0
1998-03-05,14.69,14.75,14.63,14.75,1500,171.751197836171,172.452700346053,171.049695326289,172.452700346053,128.296048456201,0.0,1.0
1998-03-06,15.13,15.13,14.69,14.69,3000,176.895549575307,176.895549575307,171.751197836171,171.751197836171,256.592096912403,0.0,1.0
1998-03-09,15.25,15.25,15.0,15.0,1500,178.298554595072,178.298554595072,175.375627470562,175.375627470562,128.296048456201,0.0,1.0
1998-03-10,15.5,15.5,15.13,15.25,3000,181.221481719581,181.221481719581,176.895549575307,178.298554595072,256.592096912403,0.0,1.0
1998-03-11,15.25,15.25,15.25,15.25,0,178.298554595072,178.298554595072,178.298554595072,178.298554595072,0,0.0,1.0
1998-03-12,15.25,15.25,15.25,15.25,0,178.298554595072,178.298554595072,178.298554595072,178.298554595072,0,0.0,1.0
1998-03-13,15.0,15.13,15.0,15.13,3000,175.375627470562,176.895549575307,175.375627470562,176.895549575307,256.592096912403,0.0,1.0
1998-03-16,15.13,15.25,15.0,15.0,0,176.895549575307,178.298554595072,175.375627470562,175.375627470562,0,0.0,1.0
1998-03-17,15.0,15.25,15.0,15.13,1500,175.375627470562,178.298554595072,175.375627470562,176.895549575307,128.296048456202,0.0,1.0
1998-03-18,15.13,15.13,14.88,14.88,0,176.895549575307,176.895549575307,173.972622450798,173.972622450798,0,0.0,1.0
1998-03-19,15.25,15.38,15.25,15.25,1500,178.298554595072,179.818476699817,178.298554595072,178.298554595072,128.296048456201,0.0,1.0
1998-03-20,15.13,15.25,15.13,15.13,1500,176.895549575307,178.298554595072,176.895549575307,176.895549575307,128.296048456202,0.0,1.0
1998-03-23,15.38,15.38,15.0,15.0,3000,179.818476699817,179.818476699817,175.375627470562,175.375627470562,256.592096912402,0.0,1.0
1998-03-24,15.13,15.13,15.13,15.13,1500,176.895549575307,176.895549575307,176.895549575307,176.895549575307,128.296048456202,0.0,1.0
1998-03-25,15.13,15.38,15.13,15.13,6000,176.895549575307,179.818476699817,176.895549575307,176.895549575307,513.184193824806,0.0,1.0
1998-03-26,15.13,15.13,15.13,15.13,0,176.895549575307,176.895549575307,176.895549575307,176.895549575307,0,0.0,1.0
1998-03-27,15.0,15.13,15.0,15.13,3000,175.375627470562,176.895549575307,175.375627470562,176.895549575307,256.592096912403,0.0,1.0
1998-03-30,14.88,15.0,14.88,15.0,1500,173.972622450798,175.375627470562,173.972622450798,175.375627470562,128.296048456201,0.0,1.0
1998-03-31,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-04-01,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-04-02,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-04-03,15.38,15.38,15.0,15.0,4500,179.818476699817,179.818476699817,175.375627470562,175.375627470562,384.888145368603,0.0,1.0
1998-04-06,15.5,15.5,15.38,15.38,1500,181.221481719581,181.221481719581,179.818476699817,179.818476699817,128.296048456202,0.0,1.0
1998-04-07,15.5,15.5,15.38,15.38,3000,181.221481719581,181.221481719581,179.818476699817,179.818476699817,256.592096912403,0.0,1.0
1998-04-08,15.38,15.38,15.38,15.38,0,179.818476699817,179.818476699817,179.818476699817,179.818476699817,0,0.0,1.0
1998-04-09,15.38,15.5,15.38,15.38,0,179.818476699817,181.221481719581,179.818476699817,179.818476699817,0,0.0,1.0
1998-04-13,15.38,15.5,15.38,15.5,0,179.818476699817,181.221481719581,179.818476699817,181.221481719581,0,0.0,1.0
1998-04-14,15.38,15.5,15.38,15.5,0,179.818476699817,181.221481719581,179.818476699817,181.221481719581,0,0.0,1.0
1998-04-15,15.38,15.5,15.38,15.5,1500,179.818476699817,181.221481719581,179.818476699817,181.221481719581,128.296048456201,0.0,1.0
1998-04-16,15.38,15.38,15.25,15.25,1500,179.818476699817,179.818476699817,178.298554595072,178.298554595072,128.296048456201,0.0,1.0
1998-04-17,15.5,15.5,15.25,15.25,1500,181.221481719581,181.221481719581,178.298554595072,178.298554595072,128.296048456202,0.0,1.0
1998-04-20,15.44,15.63,15.44,15.63,0,180.519979209699,182.741403824326,180.519979209699,182.741403824326,0,0.0,1.0
1998-04-21,15.38,15.38,15.38,15.38,0,179.818476699817,179.818476699817,179.818476699817,179.818476699817,0,0.0,1.0
1998-04-22,15.13,15.25,15.13,15.25,0,176.895549575307,178.298554595072,176.895549575307,178.298554595072,0,0.0,1.0
1998-04-23,15.13,15.13,15.13,15.13,0,176.895549575307,176.895549575307,176.895549575307,176.895549575307,0,0.0,1.0
1998-04-24,15.25,15.25,15.25,15.25,1500,178.298554595072,178.298554595072,178.298554595072,178.298554595072,128.296048456201,0.0,1.0
1998-04-27,15.0,15.0,15.0,15.0,1500,175.375627470562,175.375627470562,175.375627470562,175.375627470562,128.296048456202,0.0,1.0
1998-04-28,14.88,15.0,14.88,15.0,3000,173.972622450798,175.375627470562,173.972622450798,175.375627470562,256.592096912403,0.0,1.0
1998-04-29,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-04-30,14.88,14.88,14.88,14.88,0,173.972622450798,173.972622450798,173.972622450798,173.972622450798,0,0.0,1.0
1998-05-01,15.0,15.0,14.88,15.0,1500,175.375627470562,175.375627470562,173.972622450798,175.375627470562,128.296048456202,0.0,1.0
1998-05-04,15.13,15.13,14.94,15.0,3000,176.895549575307,176.895549575307,174.67412496068,175.375627470562,256.592096912403,0.0,1.0
1998-05-05,15.44,15.5,15.13,15.13,3000,180.519979209699,181.221481719581,176.895549575307,176.895549575307,256.592096912403,0.0,1.0
1998-05-06,15.75,15.75,15.38,15.38,1500,184.144408844091,184.144408844091,179.818476699817,179.818476699817,128.296048456201,0.0,1.0
1998-05-07,15.63,15.69,15.5,15.63,1500,182.741403824326,183.442906334208,181.221481719581,182.741403824326,128.296048456201,0.0,1.0
1998-05-08,15.38,15.63,15.38,15.63,3000,179.818476699817,182.741403824326,179.818476699817,182.741403824326,256.592096912402,0.0,1.0
1998-05-11,15.0,15.25,15.0,15.25,3000,175.375627470562,178.298554595072,175.375627470562,178.298554595072,256.592096912403,0.0,1.0
1998-05-12,14.75,14.88,14.75,14.88,1500,172.452700346053,173.972622450798,172.452700346053,173.972622450798,128.296048456201,0.0,1.0
1998-05-13,14.75,14.75,14.75,14.75,0,172.452700346053,172.452700346053,172.452700346053,172.452700346053,0,0.0,1.0
1998-05-14,14.5,14.63,14.5,14.63,1500,169.529773221544,171.049695326289,169.529773221544,171.049695326289,128.296048456201,0.0,1.0
1998-05-15,14.38,14.56,14.38,14.56,6000,168.126768201779,170.231275731426,168.126768201779,170.231275731426,513.184193824806,0.0,1.0
1998-05-18,14.13,14.5,14.0,14.5,9000,165.20384107727,169.529773221544,163.683918972525,169.529773221544,769.776290737207,0.0,1.0
1998-05-19,14.0,14.0,14.0,14.0,1500,163.683918972525,163.683918972525,163.683918972525,163.683918972525,128.296048456201,0.0,1.0
1998-05-20,14.13,14.13,14.0,14.13,1500,165.20384107727,165.20384107727,163.683918972525,165.20384107727,128.296048456201,0.0,1.0
1998-05-21,14.13,14.25,14.13,14.25,1500,165.20384107727,166.606846097034,165.20384107727,166.606846097034,128.296048456201,0.0,1.0
1998-05-22,14.0,14.25,14.0,14.13,1500,163.683918972525,166.606846097034,163.683918972525,165.20384107727,128.296048456201,0.0,1.0
1998-05-26,13.75,13.88,13.75,13.88,4500,160.760991848016,162.28091395276,160.760991848016,162.28091395276,384.888145368603,0.0,1.0
1998-05-27,14.0,14.13,13.88,13.88,3000,163.683918972525,165.20384107727,162.28091395276,162.28091395276,256.592096912403,0.0,1.0
1998-05-28,13.88,14.06,13.88,14.06,3000,162.28091395276,164.385421482407,162.28091395276,164.385421482407,256.592096912404,0.0,1.0
1998-05-29,13.63,13.88,13.63,13.75,3000,159.357986828251,162.28091395276,159.357986828251,160.760991848016,256.592096912403,0.0,1.0
1998-06-01,13.75,13.75,13.63,13.63,4500,160.760991848016,160.760991848016,159.357986828251,159.357986828251,384.888145368603,0.0,1.0
1998-06-02,13.5,13.75,13.5,13.75,0,157.838064723506,160.760991848016,157.838064723506,160.760991848016,0,0.0,1.0
1998-06-03,13.38,13.56,13.38,13.56,1500,156.435059703742,158.539567233388,156.435059703742,158.539567233388,128.296048456201,0.0,1.0
1998-06-04,13.25,13.25,13.25,13.25,0,154.915137598997,154.915137598997,154.915137598997,154.915137598997,0,0.0,1.0
1998-06-05,13.31,13.31,13.25,13.25,1500,155.616640108879,155.616640108879,154.915137598997,154.915137598997,128.296048456201,0.0,1.0
1998-06-08,13.25,13.25,13.06,13.13,9000,154.915137598997,154.915137598997,152.69371298437,153.512132579232,769.776290737207,0.0,1.0
1998-06-09,13.31,13.38,13.25,13.38,1500,155.616640108879,156.435059703742,154.915137598997,156.435059703742,128.296048456201,0.0,1.0
1998-06-10,13.31,13.31,13.31,13.31,0,155.616640108879,155.616640108879,155.616640108879,155.616640108879,0,0.0,1.0
1998-06-11,13.19,13.25,13.19,13.25,0,154.213635089115,154.915137598997,154.213635089115,154.915137598997,0,0.0,1.0
1998-06-12,13.25,13.25,13.19,13.19,3000,154.915137598997,154.915137598997,154.213635089115,154.213635089115,256.592096912402,0.0,1.0
1998-06-15,13.13,13.25,13.06,13.25,1500,153.512132579232,154.915137598997,152.69371298437,154.915137598997,128.296048456202,0.0,1.0
1998-06-16,13.19,13.25,13.13,13.13,1500,154.213635089115,154.915137598997,153.512132579232,153.512132579232,128.296048456201,0.0,1.0
1998-06-17,13.25,13.25,13.25,13.25,0,154.915137598997,154.915137598997,154.915137598997,154.915137598997,0,0.0,1.0
1998-06-18,13.38,13.38,13.38,13.38,1500,156.435059703742,156.435059703742,156.435059703742,156.435059703742,128.296048456201,0.0,1.0
1998-06-19,13.25,13.25,13.25,13.25,0,154.915137598997,154.915137598997,154.915137598997,154.915137598997,0,0.0,1.0
1998-06-22,13.13,13.13,13.0,13.13,0,153.512132579232,153.512132579232,151.992210474487,153.512132579232,0,0.0,1.0
1998-06-23,13.25,13.25,13.0,13.0,1500,154.915137598997,154.915137598997,151.992210474487,151.992210474487,128.296048456201,0.0,1.0
1998-06-24,13.0,13.13,13.0,13.13,1500,151.992210474487,153.512132579232,151.992210474487,153.512132579232,128.296048456202,0.0,1.0
1998-06-25,13.13,13.13,13.0,13.06,1500,153.512132579232,153.512132579232,151.992210474487,152.69371298437,128.296048456202,0.0,1.0
1998-06-26,13.13,13.13,13.0,13.0,6000,153.512132579232,153.512132579232,151.992210474487,151.992210474487,513.184193824807,0.0,1.0
1998-06-29,13.25,13.25,13.25,13.25,0,154.915137598997,154.915137598997,154.915137598997,154.915137598997,0,0.0,1.0
1998-06-30,13.25,13.25,13.13,13.13,3000,154.915137598997,154.915137598997,153.512132579232,153.512132579232,256.592096912402,0.0,1.0
1998-07-01,13.38,13.38,13.13,13.25,4500,156.435059703742,156.435059703742,153.512132579232,154.915137598997,384.888145368603,0.0,1.0
1998-07-02,13.5,13.75,13.38,13.38,9000,157.838064723506,160.760991848016,156.435059703742,156.435059703742,769.776290737209,0.0,1.0
1998-07-06,13.63,13.63,13.5,13.5,1500,159.357986828251,159.357986828251,157.838064723506,157.838064723506,128.296048456201,0.0,1.0
1998-07-07,14.13,14.13,13.5,13.5,7500,165.20384107727,165.20384107727,157.838064723506,157.838064723506,641.480242281006,0.0,1.0
1998-07-08,14.25,14.25,14.0,14.0,4500,166.606846097034,166.606846097034,163.683918972525,163.683918972525,384.888145368605,0.0,1.0
1998-07-09,14.25,14.25,14.0,14.25,3000,166.606846097034,166.606846097034,163.683918972525,166.606846097034,256.592096912403,0.0,1.0
1998-07-10,14.13,14.13,14.13,14.13,1500,165.20384107727,165.20384107727,165.20384107727,165.20384107727,128.296048456201,0.0,1.0
1998-07-13,14.06,14.25,14.0,14.0,1500,164.385421482407,166.606846097034,163.683918972525,163.683918972525,128.296048456202,0.0,1.0
1998-07-14,13.88,14.0,13.88,14.0,1500,162.28091395276,163.683918972525,162.28091395276,163.683918972525,128.296048456202,0.0,1.0
1998-07-15,13.75,14.0,13.75,13.88,3000,160.760991848016,163.683918972525,160.760991848016,162.28091395276,256.592096912402,0.0,1.0
1998-07-16,13.69,13.69,13.69,13.69,0,160.059489338133,160.059489338133,160.059489338133,160.059489338133,0,0.0,1.0
1998-07-17,13.25,13.69,13.25,13.63,6000,154.915137598997,160.059489338133,154.915137598997,159.357986828251,513.184193824805,0.0,1.0
1998-07-20,13.38,13.38,13.38,13.38,0,156.435059703742,156.435059703742,156.435059703742,156.435059703742,0,0.0,1.0
1998-07-21,13.44,13.44,13.38,13.38,1500,157.136562213624,157.136562213624,156.435059703742,156.435059703742,128.296048456201,0.0,1.0
1998-07-22,13.44,13.44,13.44,13.44,0,157.136562213624,157.136562213624,157.136562213624,157.136562213624,0,0.0,1.0
1998-07-23,12.88,13.25,12.88,13.25,6000,150.589205454723,154.915137598997,150.589205454723,154.915137598997,513.184193824805,0.0,1.0
1998-07-24,12.75,12.88,12.63,12.88,9000,149.069283349978,150.589205454723,147.666278330214,150.589205454723,769.776290737209,0.0,1.0
1998-07-27,12.75,12.75,12.63,12.75,1500,149.069283349978,149.069283349978,147.666278330214,149.069283349978,128.296048456201,0.0,1.0
1998-07-28,12.25,12.63,12.25,12.63,7500,143.223429100959,147.666278330214,143.223429100959,147.666278330214,641.480242281008,0.0,1.0
1998-07-29,12.25,12.25,12.25,12.25,0,143.223429100959,143.223429100959,143.223429100959,143.223429100959,0,0.0,1.0
1998-07-30,12.13,12.25,12.13,12.25,1500,141.820424081195,143.223429100959,141.820424081195,143.223429100959,128.296048456201,0.0,1.0
1998-07-31,12.13,12.13,12.13,12.13,0,141.820424081195,141.820424081195,141.820424081195,141.820424081195,0,0.0,1.0
1998-08-03,12.13,12.38,12.13,12.25,4500,141.820424081195,144.743351205704,141.820424081195,143.223429100959,384.888145368604,0.0,1.0
1998-08-04,12.06,12.13,12.0,12.13,0,141.002004486332,141.820424081195,140.30050197645,141.820424081195,0,0.0,1.0
1998-08-05,12.13,12.25,12.0,12.25,3000,141.820424081195,143.223429100959,140.30050197645,143.223429100959,256.592096912402,0.0,1.0
1998-08-06,12.13,12.13,12.0,12.0,0,141.820424081195,141.820424081195,140.30050197645,140.30050197645,0,0.0,1.0
1998-08-07,12.13,12.25,12.13,12.25,1500,141.820424081195,143.223429100959,141.820424081195,143.223429100959,128.296048456201,0.0,1.0
1998-08-10,12.13,12.13,12.0,12.0,1500,141.820424081195,141.820424081195,140.30050197645,140.30050197645,128.296048456201,0.0,1.0
1998-08-11,12.06,12.13,11.88,12.0,9000,141.002004486332,141.820424081195,138.897496956685,140.30050197645,769.776290737209,0.0,1.0
1998-08-12,12.06,12.06,12.0,12.0,0,141.002004486332,141.002004486332,140.30050197645,140.30050197645,0,0.0,1.0
1998-08-13,12.06,12.06,12.0,12.0,0,141.002004486332,141.002004486332,140.30050197645,140.30050197645,0,0.0,1.0
1998-08-14,12.13,12.25,12.13,12.13,3000,141.820424081195,143.223429100959,141.820424081195,141.820424081195,256.592096912402,0.0,1.0
1998-08-17,12.0,12.25,12.0,12.13,3000,140.30050197645,143.223429100959,140.30050197645,141.820424081195,256.592096912403,0.0,1.0
1998-08-18,11.88,12.0,11.88,12.0,13500,138.897496956685,140.30050197645,138.897496956685,140.30050197645,1154.66443610582,0.0,1.0
1998-08-19,11.88,11.88,11.75,11.81,9000,139.482082381587,139.482082381587,137.955763298287,138.66021825981,766.55006990428,0.05,1.0
1998-08-20,11.75,11.75,11.75,11.75,0,137.955763298287,137.955763298287,137.955763298287,137.955763298287,0,0.0,1.0
1998-08-21,11.63,11.75,11.63,11.75,1500,136.546853375241,137.955763298287,136.546853375241,137.955763298287,127.758344984046,0.0,1.0
1998-08-24,11.63,11.63,11.5,11.5,1500,136.546853375241,136.546853375241,135.020534291941,135.020534291941,127.758344984046,0.0,1.0
1998-08-25,11.5,11.5,11.38,11.5,3000,135.020534291941,135.020534291941,133.611624368894,135.020534291941,255.516689968092,0.0,1.0
1998-08-26,11.38,11.38,11.38,11.38,3000,133.611624368894,133.611624368894,133.611624368894,133.611624368894,255.516689968093,0.0,1.0
1998-08-27,11.13,11.25,11.13,11.25,1500,130.676395362548,132.085305285594,130.676395362548,132.085305285594,127.758344984046,0.0,1.0
1998-08-28,11.13,11.13,11.13,11.13,0,130.676395362548,130.676395362548,130.676395362548,130.676395362548,0,0.0,1.0
1998-08-31,10.38,11.13,10.38,11.13,6000,121.870708343508,130.676395362548,121.870708343508,130.676395362548,511.033379936186,0.0,1.0
1998-09-01,10.31,10.38,10.13,10.38,4500,121.048844221731,121.870708343508,118.935479337162,121.870708343508,383.275034952139,0.0,1.0
1998-09-02,9.94,10.13,9.94,10.0,24000,116.704705292338,118.935479337162,116.704705292338,117.409160253861,2044.13351974474,0.0,1.0
1998-09-03,9.88,10.06,9.88,10.06,3000,116.000250330815,118.113615215385,116.000250330815,118.113615215385,255.516689968093,0.0,1.0
1998-09-04,9.5,10.0,9.5,10.0,3000,111.538702241168,117.409160253861,111.538702241168,117.409160253861,255.516689968093,0.0,1.0
1998-09-08,9.63,9.75,9.63,9.75,1500,113.065021324469,114.473931247515,113.065021324469,114.473931247515,127.758344984046,0.0,1.0
1998-09-09,9.5,9.5,9.5,9.5,0,111.538702241168,111.538702241168,111.538702241168,111.538702241168,0,0.0,1.0
1998-09-10,9.25,9.63,9.13,9.63,7500,108.603473234822,113.065021324469,107.194563311775,113.065021324469,638.79172492023,0.0,1.0
1998-09-11,9.13,9.25,9.0,9.0,3000,107.194563311775,108.603473234822,105.668244228475,105.668244228475,255.516689968094,0.0,1.0
1998-09-14,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1998-09-15,9.13,9.25,9.13,9.25,0,107.194563311775,108.603473234822,107.194563311775,108.603473234822,0,0.0,1.0
1998-09-16,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1998-09-17,9.0,9.0,9.0,9.0,1500,105.668244228475,105.668244228475,105.668244228475,105.668244228475,127.758344984047,0.0,1.0
1998-09-18,9.0,9.0,9.0,9.0,4500,105.668244228475,105.668244228475,105.668244228475,105.668244228475,383.27503495214,0.0,1.0
1998-09-21,9.0,9.0,8.88,8.88,0,105.668244228475,105.668244228475,104.259334305429,104.259334305429,0,0.0,1.0
1998-09-22,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1998-09-23,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1998-09-24,9.13,9.13,9.13,9.13,3000,107.194563311775,107.194563311775,107.194563311775,107.194563311775,255.516689968094,0.0,1.0
1998-09-25,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1998-09-28,9.25,9.38,9.25,9.38,1500,108.603473234822,110.129792318122,108.603473234822,110.129792318122,127.758344984046,0.0,1.0
1998-09-29,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1998-09-30,9.13,9.13,9.13,9.13,1500,107.194563311775,107.194563311775,107.194563311775,107.194563311775,127.758344984047,0.0,1.0
1998-10-01,9.25,9.25,9.19,9.19,16500,108.603473234822,108.603473234822,107.899018273299,107.899018273299,1405.34179482451,0.0,1.0
1998-10-02,9.5,9.5,9.5,9.5,0,111.538702241168,111.538702241168,111.538702241168,111.538702241168,0,0.0,1.0
1998-10-05,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1998-10-06,9.5,9.5,9.5,9.5,0,111.538702241168,111.538702241168,111.538702241168,111.538702241168,0,0.0,1.0
1998-10-07,9.13,9.63,9.13,9.63,22500,107.194563311775,113.065021324469,107.194563311775,113.065021324469,1916.3751747607,0.0,1.0
1998-10-08,8.75,8.88,8.75,8.88,1500,102.733015222129,104.259334305429,102.733015222129,104.259334305429,127.758344984046,0.0,1.0
1998-10-09,8.5,8.63,8.5,8.63,0,99.7977862157822,101.324105299082,99.7977862157822,101.324105299082,0,0.0,1.0
1998-10-12,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1998-10-13,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1998-10-14,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1998-10-15,8.69,8.75,8.5,8.5,1500,102.028560260606,102.733015222129,99.7977862157822,99.7977862157822,127.758344984046,0.0,1.0
1998-10-16,8.75,8.88,8.75,8.88,0,102.733015222129,104.259334305429,102.733015222129,104.259334305429,0,0.0,1.0
1998-10-19,8.75,8.75,8.75,8.75,0,102.733015222129,102.733015222129,102.733015222129,102.733015222129,0,0.0,1.0
1998-10-20,9.13,9.13,9.0,9.0,9000,107.194563311775,107.194563311775,105.668244228475,105.668244228475,766.550069904281,0.0,1.0
1998-10-21,9.06,9.06,9.06,9.06,0,106.372699189998,106.372699189998,106.372699189998,106.372699189998,0,0.0,1.0
1998-10-22,9.25,9.25,9.25,9.25,1500,108.603473234822,108.603473234822,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1998-10-23,9.13,9.25,9.13,9.25,3000,107.194563311775,108.603473234822,107.194563311775,108.603473234822,255.516689968094,0.0,1.0
1998-10-26,9.25,9.25,9.25,9.25,1500,108.603473234822,108.603473234822,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1998-10-27,9.13,9.13,9.13,9.13,1500,107.194563311775,107.194563311775,107.194563311775,107.194563311775,127.758344984047,0.0,1.0
1998-10-28,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1998-10-29,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1998-10-30,9.0,9.13,8.88,9.13,1500,105.668244228475,107.194563311775,104.259334305429,107.194563311775,127.758344984047,0.0,1.0
1998-11-02,9.25,9.25,9.13,9.13,0,108.603473234822,108.603473234822,107.194563311775,107.194563311775,0,0.0,1.0
1998-11-03,9.13,9.25,9.13,9.13,4500,107.194563311775,108.603473234822,107.194563311775,107.194563311775,383.275034952141,0.0,1.0
1998-11-04,9.38,9.38,9.13,9.13,3000,110.129792318122,110.129792318122,107.194563311775,107.194563311775,255.516689968093,0.0,1.0
1998-11-05,9.38,9.38,9.38,9.38,0,110.129792318122,110.129792318122,110.129792318122,110.129792318122,0,0.0,1.0
1998-11-06,9.25,9.5,9.13,9.25,21000,108.603473234822,111.538702241168,107.194563311775,108.603473234822,1788.61682977664,0.0,1.0
1998-11-09,9.25,9.25,9.25,9.25,1500,108.603473234822,108.603473234822,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1998-11-10,9.38,9.38,9.25,9.25,1500,110.129792318122,110.129792318122,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1998-11-11,9.25,9.25,9.13,9.25,12000,108.603473234822,108.603473234822,107.194563311775,108.603473234822,1022.06675987237,0.0,1.0
1998-11-12,9.13,9.25,9.13,9.25,4500,107.194563311775,108.603473234822,107.194563311775,108.603473234822,383.275034952141,0.0,1.0
1998-11-13,9.0,9.0,8.88,9.0,4500,105.668244228475,105.668244228475,104.259334305429,105.668244228475,383.27503495214,0.0,1.0
1998-11-16,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1998-11-17,8.81,8.81,8.81,8.81,1500,103.437470183652,103.437470183652,103.437470183652,103.437470183652,127.758344984046,0.0,1.0
1998-11-18,8.94,8.94,8.88,8.88,3000,104.963789266952,104.963789266952,104.259334305429,104.259334305429,255.516689968093,0.0,1.0
1998-11-19,8.81,8.81,8.81,8.81,0,103.437470183652,103.437470183652,103.437470183652,103.437470183652,0,0.0,1.0
1998-11-20,9.13,9.13,8.63,8.75,9000,107.194563311775,107.194563311775,101.324105299082,102.733015222129,766.550069904281,0.0,1.0
1998-11-23,9.0,9.38,9.0,9.38,9000,105.668244228475,110.129792318122,105.668244228475,110.129792318122,766.55006990428,0.0,1.0
1998-11-24,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1998-11-25,9.13,9.25,9.0,9.0,1500,107.194563311775,108.603473234822,105.668244228475,105.668244228475,127.758344984047,0.0,1.0
1998-11-27,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1998-11-30,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1998-12-01,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1998-12-02,9.0,9.25,8.88,8.88,6000,105.668244228475,108.603473234822,104.259334305429,104.259334305429,511.033379936186,0.0,1.0
1998-12-03,8.5,8.88,8.5,8.88,6000,99.7977862157822,104.259334305429,99.7977862157822,104.259334305429,511.033379936185,0.0,1.0
1998-12-04,8.5,8.75,8.5,8.5,4500,99.7977862157822,102.733015222129,99.7977862157822,99.7977862157822,383.275034952139,0.0,1.0
1998-12-07,8.38,8.5,8.38,8.5,3000,98.3888762927358,99.7977862157822,98.3888762927358,99.7977862157822,255.516689968093,0.0,1.0
1998-12-08,8.31,8.31,8.31,8.31,1500,97.5670121709588,97.5670121709588,97.5670121709588,97.5670121709588,127.758344984046,0.0,1.0
1998-12-09,8.38,8.5,8.25,8.31,1500,98.3888762927358,99.7977862157822,96.8625572094356,97.5670121709588,127.758344984046,0.0,1.0
1998-12-10,8.25,8.25,8.25,8.25,1500,96.8625572094356,96.8625572094356,96.8625572094356,96.8625572094356,127.758344984046,0.0,1.0
1998-12-11,8.5,8.5,8.13,8.13,6000,99.7977862157822,99.7977862157822,95.4536472863893,95.4536472863893,511.033379936185,0.0,1.0
1998-12-14,8.31,8.5,8.25,8.38,4500,97.5670121709588,99.7977862157822,96.8625572094356,98.3888762927358,383.275034952139,0.0,1.0
1998-12-15,8.5,8.5,8.25,8.25,3000,99.7977862157822,99.7977862157822,96.8625572094356,96.8625572094356,255.516689968093,0.0,1.0
1998-12-16,8.25,8.38,8.25,8.38,1500,96.8625572094356,98.3888762927358,96.8625572094356,98.3888762927358,127.758344984046,0.0,1.0
1998-12-17,8.06,8.5,8.06,8.5,6000,94.6317831646123,99.7977862157822,94.6317831646123,99.7977862157822,511.033379936185,0.0,1.0
1998-12-18,8.06,8.13,8.06,8.13,18000,94.6317831646123,95.4536472863893,94.6317831646123,95.4536472863893,1533.10013980856,0.0,1.0
1998-12-21,8.0,8.13,7.88,7.88,13500,93.9273282030891,95.4536472863893,92.5184182800428,92.5184182800428,1149.82510485642,0.0,1.0
1998-12-22,8.0,8.13,8.0,8.0,9000,93.9273282030891,95.4536472863893,93.9273282030891,93.9273282030891,766.550069904278,0.0,1.0
1998-12-23,8.06,8.13,8.0,8.0,19500,94.6317831646123,95.4536472863893,93.9273282030891,93.9273282030891,1660.8584847926,0.0,1.0
1998-12-24,8.0,8.06,8.0,8.06,12000,93.9273282030891,94.6317831646123,93.9273282030891,94.6317831646123,1022.06675987237,0.0,1.0
1998-12-28,8.5,8.5,8.25,8.38,18000,99.7977862157822,99.7977862157822,96.8625572094356,98.3888762927358,1533.10013980856,0.0,1.0
1998-12-29,8.38,8.38,8.13,8.38,19500,98.3888762927358,98.3888762927358,95.4536472863893,98.3888762927358,1660.8584847926,0.0,1.0
1998-12-30,8.31,8.31,8.31,8.31,3000,97.5670121709588,97.5670121709588,97.5670121709588,97.5670121709588,255.516689968093,0.0,1.0
1998-12-31,8.75,8.75,8.13,8.19,6000,102.733015222129,102.733015222129,95.4536472863893,96.1581022479125,511.033379936184,0.0,1.0
1999-01-04,8.75,8.88,8.75,8.88,0,102.733015222129,104.259334305429,102.733015222129,104.259334305429,0,0.0,1.0
1999-01-05,9.13,9.5,8.88,8.88,10500,107.194563311775,111.538702241168,104.259334305429,104.259334305429,894.308414888328,0.0,1.0
1999-01-06,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1999-01-07,9.38,9.38,9.13,9.13,0,110.129792318122,110.129792318122,107.194563311775,107.194563311775,0,0.0,1.0
1999-01-08,9.25,9.31,9.25,9.25,1500,108.603473234822,109.307928196345,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1999-01-11,9.25,9.25,9.13,9.25,3000,108.603473234822,108.603473234822,107.194563311775,108.603473234822,255.516689968092,0.0,1.0
1999-01-12,9.0,9.13,9.0,9.13,3000,105.668244228475,107.194563311775,105.668244228475,107.194563311775,255.516689968093,0.0,1.0
1999-01-13,8.63,8.75,8.63,8.75,1500,101.324105299082,102.733015222129,101.324105299082,102.733015222129,127.758344984047,0.0,1.0
1999-01-14,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-01-15,8.75,8.88,8.75,8.88,1500,102.733015222129,104.259334305429,102.733015222129,104.259334305429,127.758344984046,0.0,1.0
1999-01-19,8.75,9.0,8.75,9.0,7500,102.733015222129,105.668244228475,102.733015222129,105.668244228475,638.79172492023,0.0,1.0
1999-01-20,8.63,8.75,8.5,8.75,6000,101.324105299082,102.733015222129,99.7977862157822,102.733015222129,511.033379936187,0.0,1.0
1999-01-21,8.63,8.75,8.63,8.75,3000,101.324105299082,102.733015222129,101.324105299082,102.733015222129,255.516689968094,0.0,1.0
1999-01-22,7.69,8.5,7.63,8.5,43500,90.2876442352194,99.7977862157822,89.5831892736962,99.7977862157822,3704.99200453734,0.0,1.0
1999-01-25,7.75,7.75,7.56,7.75,13500,90.9920991967426,90.9920991967426,88.7613251519192,90.9920991967426,1149.82510485642,0.0,1.0
1999-01-26,7.63,7.75,7.25,7.75,15000,89.5831892736962,90.9920991967426,85.1216411840495,90.9920991967426,1277.58344984046,0.0,1.0
1999-01-27,7.5,7.56,7.5,7.56,4500,88.056870190396,88.7613251519192,88.056870190396,88.7613251519192,383.275034952139,0.0,1.0
1999-01-28,7.25,7.5,7.19,7.19,9000,85.1216411840495,88.056870190396,84.4171862225263,84.4171862225263,766.550069904278,0.0,1.0
1999-01-29,7.69,7.75,7.5,7.5,7500,90.2876442352194,90.9920991967426,88.056870190396,88.056870190396,638.791724920232,0.0,1.0
1999-02-01,7.5,7.69,7.5,7.69,4500,88.056870190396,90.2876442352194,88.056870190396,90.2876442352194,383.275034952139,0.0,1.0
1999-02-02,7.44,7.5,7.44,7.5,4500,87.3524152288729,88.056870190396,87.3524152288729,88.056870190396,383.275034952139,0.0,1.0
1999-02-03,7.19,7.38,7.19,7.38,1500,84.4171862225263,86.6479602673497,84.4171862225263,86.6479602673497,127.758344984046,0.0,1.0
1999-02-04,6.5,7.0,6.5,7.0,42000,76.3159541650099,82.186412177703,76.3159541650099,82.186412177703,3577.2336595533,0.0,1.0
1999-02-05,7.0,7.0,6.56,6.56,4500,82.186412177703,82.186412177703,77.0204091265331,77.0204091265331,383.275034952139,0.0,1.0
1999-02-08,6.75,6.88,6.75,6.88,4500,79.2511831713564,80.7775022546566,79.2511831713564,80.7775022546566,383.275034952139,0.0,1.0
1999-02-09,7.0,7.0,6.88,6.88,3000,82.186412177703,82.186412177703,80.7775022546566,80.7775022546566,255.516689968092,0.0,1.0
1999-02-10,7.0,7.13,7.0,7.13,1500,82.186412177703,83.7127312610032,82.186412177703,83.7127312610032,127.758344984046,0.0,1.0
1999-02-11,7.5,7.5,7.0,7.13,7500,88.056870190396,88.056870190396,82.186412177703,83.7127312610032,638.791724920232,0.0,1.0
1999-02-12,7.44,7.44,7.31,7.38,1500,87.3524152288729,87.3524152288729,85.8260961455727,86.6479602673497,127.758344984046,0.0,1.0
1999-02-16,7.5,7.5,7.38,7.38,4500,88.056870190396,88.056870190396,86.6479602673497,86.6479602673497,383.275034952139,0.0,1.0
1999-02-17,7.38,7.44,7.38,7.38,3000,86.6479602673497,87.3524152288729,86.6479602673497,86.6479602673497,255.516689968093,0.0,1.0
1999-02-18,7.38,7.44,7.25,7.44,3000,86.6479602673497,87.3524152288729,85.1216411840495,87.3524152288729,255.516689968093,0.0,1.0
1999-02-19,7.25,7.25,7.25,7.25,0,85.1216411840495,85.1216411840495,85.1216411840495,85.1216411840495,0,0.0,1.0
1999-02-22,7.25,7.25,7.25,7.25,0,85.1216411840495,85.1216411840495,85.1216411840495,85.1216411840495,0,0.0,1.0
1999-02-23,6.75,7.25,6.75,7.25,10500,79.2511831713564,85.1216411840495,79.2511831713564,85.1216411840495,894.308414888324,0.0,1.0
1999-02-24,6.75,6.88,6.75,6.75,13500,79.2511831713564,80.7775022546566,79.2511831713564,79.2511831713564,1149.82510485642,0.0,1.0
1999-02-25,7.0,7.0,7.0,7.0,4500,82.186412177703,82.186412177703,82.186412177703,82.186412177703,383.275034952139,0.0,1.0
1999-02-26,7.0,7.0,7.0,7.0,4500,82.186412177703,82.186412177703,82.186412177703,82.186412177703,383.275034952139,0.0,1.0
1999-03-01,7.0,7.0,7.0,7.0,0,82.186412177703,82.186412177703,82.186412177703,82.186412177703,0,0.0,1.0
1999-03-02,7.0,7.19,7.0,7.19,9000,82.186412177703,84.4171862225263,82.186412177703,84.4171862225263,766.550069904278,0.0,1.0
1999-03-03,7.0,7.06,7.0,7.06,6000,82.186412177703,82.8908671392261,82.186412177703,82.8908671392261,511.033379936185,0.0,1.0
1999-03-04,7.0,7.0,7.0,7.0,0,82.186412177703,82.186412177703,82.186412177703,82.186412177703,0,0.0,1.0
1999-03-05,7.0,7.13,7.0,7.0,1500,82.186412177703,83.7127312610032,82.186412177703,82.186412177703,127.758344984046,0.0,1.0
1999-03-08,8.75,9.0,7.06,7.25,138000,102.733015222129,105.668244228475,82.8908671392261,85.1216411840495,11753.7677385322,0.0,1.0
1999-03-09,8.38,8.63,8.38,8.63,3000,98.3888762927358,101.324105299082,98.3888762927358,101.324105299082,255.516689968093,0.0,1.0
1999-03-10,9.0,9.0,8.5,8.5,6000,105.668244228475,105.668244228475,99.7977862157822,99.7977862157822,511.033379936186,0.0,1.0
1999-03-11,9.0,9.13,9.0,9.0,6000,105.668244228475,107.194563311775,105.668244228475,105.668244228475,511.033379936186,0.0,1.0
1999-03-12,8.88,9.0,8.88,9.0,1500,104.259334305429,105.668244228475,104.259334305429,105.668244228475,127.758344984046,0.0,1.0
1999-03-15,9.13,9.25,8.88,8.88,4500,107.194563311775,108.603473234822,104.259334305429,104.259334305429,383.275034952141,0.0,1.0
1999-03-16,9.5,9.5,9.0,9.06,13500,111.538702241168,111.538702241168,105.668244228475,106.372699189998,1149.82510485642,0.0,1.0
1999-03-17,9.44,9.5,9.44,9.5,3000,110.834247279645,111.538702241168,110.834247279645,111.538702241168,255.516689968093,0.0,1.0
1999-03-18,9.0,9.38,9.0,9.38,7500,105.668244228475,110.129792318122,105.668244228475,110.129792318122,638.791724920233,0.0,1.0
1999-03-19,10.13,10.13,9.13,9.13,13500,118.935479337162,118.935479337162,107.194563311775,107.194563311775,1149.82510485641,0.0,1.0
1999-03-22,9.88,10.25,9.88,10.25,3000,116.000250330815,120.344389260208,116.000250330815,120.344389260208,255.516689968093,0.0,1.0
1999-03-23,9.63,9.75,9.63,9.75,3000,113.065021324469,114.473931247515,113.065021324469,114.473931247515,255.516689968092,0.0,1.0
1999-03-24,9.5,9.75,9.5,9.63,1500,111.538702241168,114.473931247515,111.538702241168,113.065021324469,127.758344984047,0.0,1.0
1999-03-25,9.0,9.38,8.75,9.38,9000,105.668244228475,110.129792318122,102.733015222129,110.129792318122,766.55006990428,0.0,1.0
1999-03-26,8.63,8.88,8.0,8.88,15000,101.324105299082,104.259334305429,93.9273282030891,104.259334305429,1277.58344984047,0.0,1.0
1999-03-29,8.75,8.88,8.5,8.5,1500,102.733015222129,104.259334305429,99.7977862157822,99.7977862157822,127.758344984046,0.0,1.0
1999-03-30,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-03-31,8.75,8.75,8.13,8.5,12000,102.733015222129,102.733015222129,95.4536472863893,99.7977862157822,1022.06675987237,0.0,1.0
1999-04-01,10.38,10.38,8.75,8.75,10500,121.870708343508,121.870708343508,102.733015222129,102.733015222129,894.308414888325,0.0,1.0
1999-04-05,11.0,11.13,10.5,11.0,21000,129.150076279248,130.676395362548,123.279618266554,129.150076279248,1788.61682977664,0.0,1.0
1999-04-06,11.0,11.0,10.75,10.88,9000,129.150076279248,129.150076279248,126.214847272901,127.741166356201,766.550069904275,0.0,1.0
1999-04-07,11.0,11.0,10.81,11.0,9000,129.150076279248,129.150076279248,126.919302234424,129.150076279248,766.550069904275,0.0,1.0
1999-04-08,11.0,11.0,10.88,10.88,1500,129.150076279248,129.150076279248,127.741166356201,127.741166356201,127.758344984046,0.0,1.0
1999-04-09,11.0,11.0,10.88,10.88,3000,129.150076279248,129.150076279248,127.741166356201,127.741166356201,255.516689968092,0.0,1.0
1999-04-12,11.13,11.13,10.63,10.75,4500,130.676395362548,130.676395362548,124.805937349855,126.214847272901,383.275034952138,0.0,1.0
1999-04-13,10.75,11.38,10.63,11.25,6000,126.214847272901,133.611624368894,124.805937349855,132.085305285594,511.033379936185,0.0,1.0
1999-04-14,10.25,10.63,10.25,10.63,6000,120.344389260208,124.805937349855,120.344389260208,124.805937349855,511.033379936185,0.0,1.0
1999-04-15,10.13,10.5,10.13,10.5,9000,118.935479337162,123.279618266554,118.935479337162,123.279618266554,766.550069904275,0.0,1.0
1999-04-16,10.19,10.19,10.19,10.19,7500,119.639934298685,119.639934298685,119.639934298685,119.639934298685,638.79172492023,0.0,1.0
1999-04-19,10.19,10.19,10.0,10.19,19500,119.639934298685,119.639934298685,117.409160253861,119.639934298685,1660.8584847926,0.0,1.0
1999-04-20,10.0,10.0,9.94,10.0,12000,117.409160253861,117.409160253861,116.704705292338,117.409160253861,1022.06675987237,0.0,1.0
1999-04-21,9.75,9.75,9.69,9.75,0,114.473931247515,114.473931247515,113.769476285992,114.473931247515,0,0.0,1.0
1999-04-22,9.88,10.0,9.69,9.88,3000,116.000250330815,117.409160253861,113.769476285992,116.000250330815,255.516689968093,0.0,1.0
1999-04-23,9.63,10.0,9.5,9.88,9000,113.065021324469,117.409160253861,111.538702241168,116.000250330815,766.550069904275,0.0,1.0
1999-04-26,8.94,9.63,8.88,9.5,9000,104.963789266952,113.065021324469,104.259334305429,111.538702241168,766.550069904278,0.0,1.0
1999-04-27,8.81,8.81,8.81,8.81,0,103.437470183652,103.437470183652,103.437470183652,103.437470183652,0,0.0,1.0
1999-04-28,8.5,8.63,8.5,8.63,1500,99.7977862157822,101.324105299082,99.7977862157822,101.324105299082,127.758344984046,0.0,1.0
1999-04-29,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-04-30,9.25,9.25,8.75,8.75,4500,108.603473234822,108.603473234822,102.733015222129,102.733015222129,383.275034952138,0.0,1.0
1999-05-03,9.06,9.25,9.06,9.25,6000,106.372699189998,108.603473234822,106.372699189998,108.603473234822,511.033379936187,0.0,1.0
1999-05-04,9.06,9.06,9.06,9.06,0,106.372699189998,106.372699189998,106.372699189998,106.372699189998,0,0.0,1.0
1999-05-05,8.75,8.75,8.75,8.75,1500,102.733015222129,102.733015222129,102.733015222129,102.733015222129,127.758344984046,0.0,1.0
1999-05-06,9.0,9.0,8.75,8.75,4500,105.668244228475,105.668244228475,102.733015222129,102.733015222129,383.27503495214,0.0,1.0
1999-05-07,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1999-05-10,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1999-05-11,8.75,8.81,8.75,8.81,0,102.733015222129,103.437470183652,102.733015222129,103.437470183652,0,0.0,1.0
1999-05-12,8.94,8.94,8.94,8.94,0,104.963789266952,104.963789266952,104.963789266952,104.963789266952,0,0.0,1.0
1999-05-13,8.81,8.94,8.81,8.94,0,103.437470183652,104.963789266952,103.437470183652,104.963789266952,0,0.0,1.0
1999-05-14,8.75,8.75,8.63,8.75,1500,102.733015222129,102.733015222129,101.324105299082,102.733015222129,127.758344984046,0.0,1.0
1999-05-17,8.63,8.63,8.5,8.63,10500,101.324105299082,101.324105299082,99.7977862157822,101.324105299082,894.308414888328,0.0,1.0
1999-05-18,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-05-19,8.31,8.44,8.31,8.44,3000,97.5670121709588,99.093331254259,97.5670121709588,99.093331254259,255.516689968093,0.0,1.0
1999-05-20,8.5,8.5,8.25,8.25,0,99.7977862157822,99.7977862157822,96.8625572094356,96.8625572094356,0,0.0,1.0
1999-05-21,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-05-24,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-05-25,8.5,8.5,8.5,8.5,3000,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,255.516689968093,0.0,1.0
1999-05-26,8.38,8.38,8.38,8.38,0,98.3888762927358,98.3888762927358,98.3888762927358,98.3888762927358,0,0.0,1.0
1999-05-27,8.13,8.25,8.13,8.25,0,95.4536472863893,96.8625572094356,95.4536472863893,96.8625572094356,0,0.0,1.0
1999-05-28,8.13,8.13,8.13,8.13,0,95.4536472863893,95.4536472863893,95.4536472863893,95.4536472863893,0,0.0,1.0
1999-06-01,8.13,8.25,8.13,8.25,0,95.4536472863893,96.8625572094356,95.4536472863893,96.8625572094356,0,0.0,1.0
1999-06-02,7.56,8.0,7.5,8.0,16500,88.7613251519192,93.9273282030891,88.056870190396,93.9273282030891,1405.34179482451,0.0,1.0
1999-06-03,7.56,7.56,7.5,7.56,22500,88.7613251519192,88.7613251519192,88.056870190396,88.7613251519192,1916.37517476069,0.0,1.0
1999-06-04,8.0,8.0,7.75,7.75,3000,93.9273282030891,93.9273282030891,90.9920991967426,90.9920991967426,255.516689968093,0.0,1.0
1999-06-07,8.0,8.13,7.88,8.0,0,93.9273282030891,95.4536472863893,92.5184182800428,93.9273282030891,0,0.0,1.0
1999-06-08,7.88,8.13,7.88,8.13,1500,92.5184182800428,95.4536472863893,92.5184182800428,95.4536472863893,127.758344984046,0.0,1.0
1999-06-09,8.0,8.0,7.63,7.63,4500,93.9273282030891,93.9273282030891,89.5831892736962,89.5831892736962,383.275034952139,0.0,1.0
1999-06-10,8.0,8.13,8.0,8.0,3000,93.9273282030891,95.4536472863893,93.9273282030891,93.9273282030891,255.516689968093,0.0,1.0
1999-06-11,7.88,7.88,7.88,7.88,0,92.5184182800428,92.5184182800428,92.5184182800428,92.5184182800428,0,0.0,1.0
1999-06-14,7.88,8.0,7.88,8.0,0,92.5184182800428,93.9273282030891,92.5184182800428,93.9273282030891,0,0.0,1.0
1999-06-15,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-06-16,7.88,7.88,7.88,7.88,0,92.5184182800428,92.5184182800428,92.5184182800428,92.5184182800428,0,0.0,1.0
1999-06-17,7.88,8.0,7.88,7.88,1500,92.5184182800428,93.9273282030891,92.5184182800428,92.5184182800428,127.758344984046,0.0,1.0
1999-06-18,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-06-21,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-06-22,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-06-23,7.88,7.88,7.88,7.88,0,92.5184182800428,92.5184182800428,92.5184182800428,92.5184182800428,0,0.0,1.0
1999-06-24,7.88,8.0,7.75,7.75,7500,92.5184182800428,93.9273282030891,90.9920991967426,90.9920991967426,638.791724920231,0.0,1.0
1999-06-25,7.88,7.88,7.88,7.88,0,92.5184182800428,92.5184182800428,92.5184182800428,92.5184182800428,0,0.0,1.0
1999-06-28,7.88,7.88,7.88,7.88,0,92.5184182800428,92.5184182800428,92.5184182800428,92.5184182800428,0,0.0,1.0
1999-06-29,8.0,8.0,8.0,8.0,1500,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,127.758344984046,0.0,1.0
1999-06-30,8.5,8.5,8.0,8.13,10500,99.7977862157822,99.7977862157822,93.9273282030891,95.4536472863893,894.308414888324,0.0,1.0
1999-07-01,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-07-02,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-07-06,8.13,8.25,8.13,8.25,3000,95.4536472863893,96.8625572094356,95.4536472863893,96.8625572094356,255.516689968093,0.0,1.0
1999-07-07,8.13,8.25,8.13,8.25,0,95.4536472863893,96.8625572094356,95.4536472863893,96.8625572094356,0,0.0,1.0
1999-07-08,8.13,8.13,8.13,8.13,0,95.4536472863893,95.4536472863893,95.4536472863893,95.4536472863893,0,0.0,1.0
1999-07-09,8.25,8.25,8.25,8.25,0,96.8625572094356,96.8625572094356,96.8625572094356,96.8625572094356,0,0.0,1.0
1999-07-12,8.38,8.38,8.25,8.25,1500,98.3888762927358,98.3888762927358,96.8625572094356,96.8625572094356,127.758344984046,0.0,1.0
1999-07-13,8.5,8.81,8.5,8.5,9000,99.7977862157822,103.437470183652,99.7977862157822,99.7977862157822,766.550069904278,0.0,1.0
1999-07-14,8.63,8.63,8.5,8.5,0,101.324105299082,101.324105299082,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-07-15,9.5,9.5,8.75,8.75,10500,111.538702241168,111.538702241168,102.733015222129,102.733015222129,894.308414888327,0.0,1.0
1999-07-16,9.75,9.75,9.5,9.63,1500,114.473931247515,114.473931247515,111.538702241168,113.065021324469,127.758344984046,0.0,1.0
1999-07-19,10.0,10.0,10.0,10.0,0,117.409160253861,117.409160253861,117.409160253861,117.409160253861,0,0.0,1.0
1999-07-20,10.0,10.0,10.0,10.0,0,117.409160253861,117.409160253861,117.409160253861,117.409160253861,0,0.0,1.0
1999-07-21,9.75,9.75,9.75,9.75,0,114.473931247515,114.473931247515,114.473931247515,114.473931247515,0,0.0,1.0
1999-07-22,9.75,9.75,9.75,9.75,0,114.473931247515,114.473931247515,114.473931247515,114.473931247515,0,0.0,1.0
1999-07-23,9.75,9.75,9.75,9.75,0,114.473931247515,114.473931247515,114.473931247515,114.473931247515,0,0.0,1.0
1999-07-26,9.63,9.63,9.63,9.63,0,113.065021324469,113.065021324469,113.065021324469,113.065021324469,0,0.0,1.0
1999-07-27,9.38,9.5,9.38,9.5,1500,110.129792318122,111.538702241168,110.129792318122,111.538702241168,127.758344984046,0.0,1.0
1999-07-28,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1999-07-29,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1999-07-30,9.25,9.25,9.0,9.0,3000,108.603473234822,108.603473234822,105.668244228475,105.668244228475,255.516689968092,0.0,1.0
1999-08-02,9.38,9.38,9.13,9.13,0,110.129792318122,110.129792318122,107.194563311775,107.194563311775,0,0.0,1.0
1999-08-03,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1999-08-04,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1999-08-05,9.0,9.0,8.88,8.88,0,105.668244228475,105.668244228475,104.259334305429,104.259334305429,0,0.0,1.0
1999-08-06,9.25,9.25,9.0,9.0,0,108.603473234822,108.603473234822,105.668244228475,105.668244228475,0,0.0,1.0
1999-08-09,9.38,9.38,9.38,9.38,0,110.129792318122,110.129792318122,110.129792318122,110.129792318122,0,0.0,1.0
1999-08-10,9.25,9.25,9.25,9.25,3000,108.603473234822,108.603473234822,108.603473234822,108.603473234822,255.516689968092,0.0,1.0
1999-08-11,8.88,9.0,8.88,9.0,3000,104.259334305429,105.668244228475,104.259334305429,105.668244228475,255.516689968092,0.0,1.0
1999-08-12,8.75,8.75,8.75,8.75,1500,102.733015222129,102.733015222129,102.733015222129,102.733015222129,127.758344984046,0.0,1.0
1999-08-13,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-08-16,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-08-17,8.5,8.63,8.5,8.63,0,99.7977862157822,101.324105299082,99.7977862157822,101.324105299082,0,0.0,1.0
1999-08-18,8.5,8.5,8.5,8.5,1500,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,127.758344984046,0.0,1.0
1999-08-19,8.5,8.63,8.5,8.56,4500,99.7977862157822,101.324105299082,99.7977862157822,100.502241177305,383.275034952139,0.0,1.0
1999-08-20,8.75,8.75,8.63,8.63,0,102.733015222129,102.733015222129,101.324105299082,101.324105299082,0,0.0,1.0
1999-08-23,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1999-08-24,9.06,9.13,8.88,8.88,3000,106.372699189998,107.194563311775,104.259334305429,104.259334305429,255.516689968094,0.0,1.0
1999-08-25,9.06,9.06,9.06,9.06,0,106.372699189998,106.372699189998,106.372699189998,106.372699189998,0,0.0,1.0
1999-08-26,9.25,9.5,9.13,9.13,7500,108.603473234822,111.538702241168,107.194563311775,107.194563311775,638.79172492023,0.0,1.0
1999-08-27,9.5,9.5,9.25,9.25,6000,111.538702241168,111.538702241168,108.603473234822,108.603473234822,511.033379936187,0.0,1.0
1999-08-30,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1999-08-31,9.63,9.63,9.0,9.0,7500,113.065021324469,113.065021324469,105.668244228475,105.668244228475,638.791724920229,0.0,1.0
1999-09-01,9.13,9.38,9.13,9.38,6000,107.194563311775,110.129792318122,107.194563311775,110.129792318122,511.033379936187,0.0,1.0
1999-09-02,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1999-09-03,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1999-09-07,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1999-09-08,9.19,9.19,9.13,9.13,0,107.899018273299,107.899018273299,107.194563311775,107.194563311775,0,0.0,1.0
1999-09-09,8.94,9.0,8.94,9.0,0,104.963789266952,105.668244228475,104.963789266952,105.668244228475,0,0.0,1.0
1999-09-10,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1999-09-13,8.88,8.88,8.88,8.88,0,104.259334305429,104.259334305429,104.259334305429,104.259334305429,0,0.0,1.0
1999-09-14,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1999-09-15,9.0,9.0,9.0,9.0,0,105.668244228475,105.668244228475,105.668244228475,105.668244228475,0,0.0,1.0
1999-09-16,8.88,8.88,8.75,8.88,1500,104.259334305429,104.259334305429,102.733015222129,104.259334305429,127.758344984046,0.0,1.0
1999-09-17,8.63,8.75,8.63,8.75,1500,101.324105299082,102.733015222129,101.324105299082,102.733015222129,127.758344984047,0.0,1.0
1999-09-20,8.63,8.63,8.63,8.63,0,101.324105299082,101.324105299082,101.324105299082,101.324105299082,0,0.0,1.0
1999-09-21,8.38,8.5,8.38,8.5,0,98.3888762927358,99.7977862157822,98.3888762927358,99.7977862157822,0,0.0,1.0
1999-09-22,8.25,8.25,8.25,8.25,0,96.8625572094356,96.8625572094356,96.8625572094356,96.8625572094356,0,0.0,1.0
1999-09-23,8.13,8.25,8.13,8.25,0,95.4536472863893,96.8625572094356,95.4536472863893,96.8625572094356,0,0.0,1.0
1999-09-24,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-09-27,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-09-28,8.0,8.0,8.0,8.0,0,93.9273282030891,93.9273282030891,93.9273282030891,93.9273282030891,0,0.0,1.0
1999-09-29,7.63,7.88,7.63,7.88,4500,89.5831892736962,92.5184182800428,89.5831892736962,92.5184182800428,383.275034952139,0.0,1.0
1999-09-30,9.0,9.0,7.63,7.63,10500,105.668244228475,105.668244228475,89.5831892736962,89.5831892736962,894.308414888326,0.0,1.0
1999-10-01,8.63,8.88,8.63,8.75,1500,101.324105299082,104.259334305429,101.324105299082,102.733015222129,127.758344984047,0.0,1.0
1999-10-04,8.75,8.75,8.75,8.75,0,102.733015222129,102.733015222129,102.733015222129,102.733015222129,0,0.0,1.0
1999-10-05,8.63,8.75,8.5,8.75,3000,101.324105299082,102.733015222129,99.7977862157822,102.733015222129,255.516689968094,0.0,1.0
1999-10-06,8.5,8.5,8.5,8.5,0,99.7977862157822,99.7977862157822,99.7977862157822,99.7977862157822,0,0.0,1.0
1999-10-07,8.38,8.38,8.38,8.38,0,98.3888762927358,98.3888762927358,98.3888762927358,98.3888762927358,0,0.0,1.0
1999-10-08,8.38,8.38,8.38,8.38,0,98.3888762927358,98.3888762927358,98.3888762927358,98.3888762927358,0,0.0,1.0
1999-10-11,8.38,8.38,8.38,8.38,0,98.3888762927358,98.3888762927358,98.3888762927358,98.3888762927358,0,0.0,1.0
1999-10-12,8.38,8.38,8.38,8.38,0,98.3888762927358,98.3888762927358,98.3888762927358,98.3888762927358,0,0.0,1.0
1999-10-13,8.25,8.25,8.25,8.25,0,96.8625572094356,96.8625572094356,96.8625572094356,96.8625572094356,0,0.0,1.0
1999-10-14,8.13,8.13,8.13,8.13,0,95.4536472863893,95.4536472863893,95.4536472863893,95.4536472863893,0,0.0,1.0
1999-10-15,7.88,8.13,7.88,8.13,1500,92.5184182800428,95.4536472863893,92.5184182800428,95.4536472863893,127.758344984046,0.0,1.0
1999-10-18,7.75,7.75,7.5,7.75,1500,90.9920991967426,90.9920991967426,88.056870190396,90.9920991967426,127.758344984046,0.0,1.0
1999-10-19,7.75,7.75,7.75,7.75,1500,90.9920991967426,90.9920991967426,90.9920991967426,90.9920991967426,127.758344984046,0.0,1.0
1999-10-20,7.5,7.63,7.5,7.63,1500,88.056870190396,89.5831892736962,88.056870190396,89.5831892736962,127.758344984046,0.0,1.0
1999-10-21,7.13,7.5,7.13,7.5,4500,83.7127312610032,88.056870190396,83.7127312610032,88.056870190396,383.275034952139,0.0,1.0
1999-10-22,7.0,7.0,7.0,7.0,0,82.186412177703,82.186412177703,82.186412177703,82.186412177703,0,0.0,1.0
1999-10-25,7.25,7.38,7.25,7.25,4500,85.1216411840495,86.6479602673497,85.1216411840495,85.1216411840495,383.275034952139,0.0,1.0
1999-10-26,7.5,7.63,7.38,7.38,3000,88.056870190396,89.5831892736962,86.6479602673497,86.6479602673497,255.516689968093,0.0,1.0
1999-10-27,7.5,7.5,7.5,7.5,0,88.056870190396,88.056870190396,88.056870190396,88.056870190396,0,0.0,1.0
1999-10-28,7.25,7.25,7.25,7.25,3000,85.1216411840495,85.1216411840495,85.1216411840495,85.1216411840495,255.516689968093,0.0,1.0
1999-10-29,7.13,7.25,7.13,7.13,1500,83.7127312610032,85.1216411840495,83.7127312610032,83.7127312610032,127.758344984046,0.0,1.0
1999-11-01,7.13,7.13,7.13,7.13,0,83.7127312610032,83.7127312610032,83.7127312610032,83.7127312610032,0,0.0,1.0
1999-11-02,7.25,7.38,7.0,7.38,3000,85.1216411840495,86.6479602673497,82.186412177703,86.6479602673497,255.516689968093,0.0,1.0
1999-11-03,7.5,7.5,7.25,7.25,7500,88.056870190396,88.056870190396,85.1216411840495,85.1216411840495,638.791724920232,0.0,1.0
1999-11-04,7.5,7.63,7.5,7.63,1500,88.056870190396,89.5831892736962,88.056870190396,89.5831892736962,127.758344984046,0.0,1.0
1999-11-05,7.75,7.75,7.5,7.5,1500,90.9920991967426,90.9920991967426,88.056870190396,88.056870190396,127.758344984046,0.0,1.0
1999-11-08,7.5,7.5,7.5,7.5,0,88.056870190396,88.056870190396,88.056870190396,88.056870190396,0,0.0,1.0
1999-11-09,7.5,7.5,7.5,7.5,0,88.056870190396,88.056870190396,88.056870190396,88.056870190396,0,0.0,1.0
1999-11-10,7.75,7.75,7.69,7.69,1500,90.9920991967426,90.9920991967426,90.2876442352194,90.2876442352194,127.758344984046,0.0,1.0
1999-11-11,7.63,7.63,7.63,7.63,0,89.5831892736962,89.5831892736962,89.5831892736962,89.5831892736962,0,0.0,1.0
1999-11-12,8.0,8.0,7.75,7.75,1500,93.9273282030891,93.9273282030891,90.9920991967426,90.9920991967426,127.758344984046,0.0,1.0
1999-11-15,8.94,8.94,8.0,8.0,6000,104.963789266952,104.963789266952,93.9273282030891,93.9273282030891,511.033379936186,0.0,1.0
1999-11-16,9.5,9.63,9.0,9.0,18000,111.538702241168,113.065021324469,105.668244228475,105.668244228475,1533.10013980856,0.0,1.0
1999-11-17,10.0,10.0,9.5,9.63,7500,117.409160253861,117.409160253861,111.538702241168,113.065021324469,638.791724920234,0.0,1.0
1999-11-18,10.38,10.38,10.0,10.0,7500,121.870708343508,121.870708343508,117.409160253861,117.409160253861,638.791724920232,0.0,1.0
1999-11-19,10.75,10.75,10.25,10.38,12000,126.214847272901,126.214847272901,120.344389260208,121.870708343508,1022.06675987237,0.0,1.0
1999-11-22,10.5,10.75,10.5,10.63,27000,123.279618266554,126.214847272901,123.279618266554,124.805937349855,2299.65020971284,0.0,1.0
1999-11-23,10.75,10.88,10.5,10.5,16500,126.214847272901,127.741166356201,123.279618266554,123.279618266554,1405.34179482451,0.0,1.0
1999-11-24,10.75,10.88,10.63,10.63,3000,126.214847272901,127.741166356201,124.805937349855,124.805937349855,255.516689968093,0.0,1.0
1999-11-26,10.75,10.75,10.75,10.75,0,126.214847272901,126.214847272901,126.214847272901,126.214847272901,0,0.0,1.0
1999-11-29,11.0,11.0,11.0,11.0,1500,129.150076279248,129.150076279248,129.150076279248,129.150076279248,127.758344984046,0.0,1.0
1999-11-30,10.75,10.88,10.75,10.88,0,126.214847272901,127.741166356201,126.214847272901,127.741166356201,0,0.0,1.0
1999-12-01,10.5,10.63,10.44,10.63,10500,123.279618266554,124.805937349855,122.575163305031,124.805937349855,894.308414888328,0.0,1.0
1999-12-02,10.38,10.38,10.38,10.38,0,121.870708343508,121.870708343508,121.870708343508,121.870708343508,0,0.0,1.0
1999-12-03,10.5,10.63,10.5,10.63,1500,123.279618266554,124.805937349855,123.279618266554,124.805937349855,127.758344984047,0.0,1.0
1999-12-06,10.38,10.5,10.38,10.5,3000,121.870708343508,123.279618266554,121.870708343508,123.279618266554,255.516689968093,0.0,1.0
1999-12-07,10.13,10.38,10.13,10.38,3000,118.935479337162,121.870708343508,118.935479337162,121.870708343508,255.516689968092,0.0,1.0
1999-12-08,10.13,10.13,10.13,10.13,0,118.935479337162,118.935479337162,118.935479337162,118.935479337162,0,0.0,1.0
1999-12-09,10.13,10.13,10.13,10.13,0,118.935479337162,118.935479337162,118.935479337162,118.935479337162,0,0.0,1.0
1999-12-10,10.38,10.38,10.25,10.25,0,121.870708343508,121.870708343508,120.344389260208,120.344389260208,0,0.0,1.0
1999-12-13,10.0,10.13,10.0,10.13,1500,117.409160253861,118.935479337162,117.409160253861,118.935479337162,127.758344984047,0.0,1.0
1999-12-14,9.5,9.88,9.5,9.88,4500,111.538702241168,116.000250330815,111.538702241168,116.000250330815,383.27503495214,0.0,1.0
1999-12-15,9.44,9.44,9.44,9.44,0,110.834247279645,110.834247279645,110.834247279645,110.834247279645,0,0.0,1.0
1999-12-16,9.13,9.25,9.13,9.25,1500,107.194563311775,108.603473234822,107.194563311775,108.603473234822,127.758344984047,0.0,1.0
1999-12-17,9.13,9.13,9.13,9.13,0,107.194563311775,107.194563311775,107.194563311775,107.194563311775,0,0.0,1.0
1999-12-20,9.25,9.38,9.25,9.25,1500,108.603473234822,110.129792318122,108.603473234822,108.603473234822,127.758344984046,0.0,1.0
1999-12-21,9.25,9.25,9.25,9.25,0,108.603473234822,108.603473234822,108.603473234822,108.603473234822,0,0.0,1.0
1999-12-22,9.25,9.38,9.25,9.25,4500,108.603473234822,110.129792318122,108.603473234822,108.603473234822,383.275034952138,0.0,1.0
1999-12-23,9.38,9.38,9.25,9.25,0,110.129792318122,110.129792318122,108.603473234822,108.603473234822,0,0.0,1.0
1999-12-27,9.38,9.38,9.25,9.31,3000,110.129792318122,110.129792318122,108.603473234822,109.307928196345,255.516689968093,0.0,1.0
1999-12-28,9.5,9.5,9.38,9.38,3000,111.538702241168,111.538702241168,110.129792318122,110.129792318122,255.516689968093,0.0,1.0
1999-12-29,9.63,9.88,9.63,9.75,6000,113.065021324469,116.000250330815,113.065021324469,114.473931247515,511.033379936183,0.0,1.0
1999-12-30,10.0,10.0,9.63,9.75,4500,117.409160253861,117.409160253861,113.065021324469,114.473931247515,383.27503495214,0.0,1.0
1999-12-31,11.13,11.13,10.13,10.13,16500,130.676395362548,130.676395362548,118.935479337162,118.935479337162,1405.34179482451,0.0,1.0
2000-01-03,10.88,11.0,10.75,10.94,1500,127.741166356201,129.150076279248,126.214847272901,128.445621317724,127.758344984046,0.0,1.0
2000-01-04,10.56,10.75,10.56,10.75,3000,123.984073228078,126.214847272901,123.984073228078,126.214847272901,255.516689968092,0.0,1.0
2000-01-05,10.5,10.56,10.38,10.56,3000,123.279618266554,123.984073228078,121.870708343508,123.984073228078,255.516689968094,0.0,1.0
2000-01-06,10.63,10.63,10.38,10.63,0,124.805937349855,124.805937349855,121.870708343508,124.805937349855,0,0.0,1.0
2000-01-07,10.25,10.63,10.25,10.38,3000,120.344389260208,124.805937349855,120.344389260208,121.870708343508,255.516689968092,0.0,1.0
2000-01-10,10.25,10.25,10.13,10.25,4500,120.344389260208,120.344389260208,118.935479337162,120.344389260208,383.275034952139,0.0,1.0
2000-01-11,10.38,10.5,10.25,10.25,4500,121.870708343508,123.279618266554,120.344389260208,120.344389260208,383.275034952139,0.0,1.0
2000-01-12,10.63,10.63,10.63,10.63,0,124.805937349855,124.805937349855,124.805937349855,124.805937349855,0,0.0,1.0
2000-01-13,12.0,12.0,10.88,10.88,19500,140.890992304634,140.890992304634,127.741166356201,127.741166356201,1660.8584847926,0.0,1.0
2000-01-14,12.25,12.25,12.0,12.13,4500,143.82622131098,143.82622131098,140.890992304634,142.417311387934,383.275034952139,0.0,1.0
2000-01-18,12.25,12.25,12.25,12.25,0,143.82622131098,143.82622131098,143.82622131098,143.82622131098,0,0.0,1.0
2000-01-19,12.38,12.5,12.25,12.25,15000,145.35254039428,146.761450317327,143.82622131098,143.82622131098,1277.58344984047,0.0,1.0
2000-01-20,12.25,12.5,12.25,12.38,1500,143.82622131098,146.761450317327,143.82622131098,145.35254039428,127.758344984046,0.0,1.0
2000-01-21,12.38,12.38,12.38,12.38,0,145.35254039428,145.35254039428,145.35254039428,145.35254039428,0,0.0,1.0
2000-01-24,11.94,12.13,11.75,12.06,7500,140.18653734311,142.417311387934,137.955763298287,141.595447266157,638.791724920234,0.0,1.0
2000-01-25,11.75,12.0,11.75,12.0,6000,137.955763298287,140.890992304634,137.955763298287,140.890992304634,511.033379936186,0.0,1.0
2000-01-26,11.88,11.94,11.75,11.94,1500,139.482082381587,140.18653734311,137.955763298287,140.18653734311,127.758344984047,0.0,1.0
2000-01-27,12.13,12.13,12.0,12.0,1500,142.417311387934,142.417311387934,140.890992304634,140.890992304634,127.758344984046,0.0,1.0
2000-01-28,12.25,12.25,12.19,12.19,0,143.82622131098,143.82622131098,143.121766349457,143.121766349457,0,0.0,1.0
2000-01-31,12.38,12.44,12.38,12.44,1500,145.35254039428,146.056995355804,145.35254039428,146.056995355804,127.758344984047,0.0,1.0
2000-02-01,12.13,12.38,12.13,12.38,9000,142.417311387934,145.35254039428,142.417311387934,145.35254039428,766.550069904277,0.0,1.0
2000-02-02,12.25,12.25,12.25,12.25,1500,143.82622131098,143.82622131098,143.82622131098,143.82622131098,127.758344984046,0.0,1.0
2000-02-03,12.38,12.5,12.38,12.5,6000,145.35254039428,146.761450317327,145.35254039428,146.761450317327,511.033379936187,0.0,1.0
2000-02-04,12.38,12.5,12.38,12.38,4500,145.35254039428,146.761450317327,145.35254039428,145.35254039428,383.27503495214,0.0,1.0
2000-02-07,12.75,12.75,12.5,12.5,9000,149.696679323673,149.696679323673,146.761450317327,146.761450317327,766.550069904279,0.0,1.0
2000-02-08,12.69,12.88,12.69,12.75,4500,148.99222436215,151.222998406973,148.99222436215,149.696679323673,383.275034952139,0.0,1.0
2000-02-09,12.75,13.0,12.63,12.63,1500,149.696679323673,152.63190833002,148.287769400627,148.287769400627,127.758344984047,0.0,1.0
2000-02-10,12.63,12.75,12.63,12.75,1500,148.287769400627,149.696679323673,148.287769400627,149.696679323673,127.758344984046,0.0,1.0
2000-02-11,12.13,12.75,12.13,12.75,0,142.417311387934,149.696679323673,142.417311387934,149.696679323673,0,0.0,1.0
2000-02-14,12.25,12.38,12.06,12.38,1500,143.82622131098,145.35254039428,141.595447266157,145.35254039428,127.758344984046,0.0,1.0
2000-02-15,12.06,12.13,12.06,12.13,0,141.595447266157,142.417311387934,141.595447266157,142.417311387934,0,0.0,1.0
2000-02-16,12.0,12.0,11.5,11.88,6000,140.890992304634,140.890992304634,135.020534291941,139.482082381587,511.033379936184,0.0,1.0
2000-02-17,11.94,12.0,11.88,11.88,3000,140.18653734311,140.890992304634,139.482082381587,139.482082381587,255.516689968094,0.0,1.0
2000-02-18,11.94,11.94,11.94,11.94,0,140.18653734311,140.18653734311,140.18653734311,140.18653734311,0,0.0,1.0
2000-02-22,12.0,12.0,11.88,11.88,36000,140.890992304634,140.890992304634,139.482082381587,139.482082381587,3066.2002796171,0.0,1.0
2000-02-23,12.0,12.13,12.0,12.0,7500,141.478038105903,143.01071685205,141.478038105903,141.478038105903,636.141136850023,0.05,1.0
2000-02-24,13.0,13.5,11.88,12.0,27000,153.267874614728,159.162792869141,140.063257724844,141.478038105903,2290.10809266009,0.0,1.0
2000-02-25,12.88,13.5,12.88,13.38,4500,151.853094233669,159.162792869141,151.853094233669,157.748012488082,381.684682110014,0.0,1.0
2000-02-28,12.5,12.75,12.5,12.75,3000,147.372956360316,150.320415487522,147.372956360316,150.320415487522,254.456454740009,0.0,1.0
2000-02-29,11.31,12.13,11.0,12.13,18000,133.343050914814,143.01071685205,129.688201597078,143.01071685205,1526.73872844005,0.0,1.0
2000-03-01,10.94,11.25,10.94,11.25,1500,128.980811406548,132.635660724284,128.980811406548,132.635660724284,127.228227370005,0.0,1.0
2000-03-02,9.875,10.75,9.875,10.75,10500,116.424635524649,126.740742469871,116.424635524649,126.740742469871,890.597591590035,0.0,1.0
2000-03-03,9.875,9.875,9.625,9.75,1500,116.424635524649,116.424635524649,113.477176397443,114.950905961046,127.228227370005,0.0,1.0
2000-03-06,9.75,9.75,9.75,9.75,0,114.950905961046,114.950905961046,114.950905961046,114.950905961046,0,0.0,1.0
2000-03-07,9.5,9.5,9.5,9.5,1500,112.00344683384,112.00344683384,112.00344683384,112.00344683384,127.228227370004,0.0,1.0
2000-03-08,9.5,9.5,9.375,9.375,0,112.00344683384,112.00344683384,110.529717270237,110.529717270237,0,0.0,1.0
2000-03-09,9.25,9.5,9.25,9.25,0,109.055987706634,112.00344683384,109.055987706634,109.055987706634,0,0.0,1.0
2000-03-10,9.0,9.188,9.0,9.188,1500,106.108528579427,108.325017843086,106.108528579427,108.325017843086,127.228227370005,0.0,1.0
2000-03-13,8.625,8.75,8.5,8.75,4500,101.687339888618,103.161069452221,100.213610325015,103.161069452221,381.684682110013,0.0,1.0
2000-03-14,8.375,8.625,8.375,8.5,0,98.7398807614114,101.687339888618,98.7398807614114,100.213610325015,0,0.0,1.0
2000-03-15,8.375,8.5,8.25,8.25,4500,98.7398807614114,100.213610325015,97.2661511978083,97.2661511978083,381.684682110014,0.0,1.0
2000-03-16,9.125,9.125,8.625,8.625,7500,107.58225814303,107.58225814303,101.687339888618,101.687339888618,636.141136850025,0.0,1.0
2000-03-17,9.125,9.125,9.0,9.125,1500,107.58225814303,107.58225814303,106.108528579427,107.58225814303,127.228227370005,0.0,1.0
2000-03-20,9.0,9.125,9.0,9.125,4500,106.108528579427,107.58225814303,106.108528579427,107.58225814303,381.684682110015,0.0,1.0
2000-03-21,9.375,9.375,9.0,9.0,0,110.529717270237,110.529717270237,106.108528579427,106.108528579427,0,0.0,1.0
2000-03-22,9.25,9.25,9.125,9.25,0,109.055987706634,109.055987706634,107.58225814303,109.055987706634,0,0.0,1.0
2000-03-23,9.125,9.125,9.125,9.125,0,107.58225814303,107.58225814303,107.58225814303,107.58225814303,0,0.0,1.0
2000-03-24,9.13,9.13,9.13,9.13,0,107.641207325575,107.641207325575,107.641207325575,107.641207325575,0,0.0,1.0
2000-03-27,9.188,9.25,9.125,9.125,1500,108.325017843086,109.055987706634,107.58225814303,107.58225814303,127.228227370005,0.0,1.0
2000-03-28,9.0,9.0,9.0,9.0,1500,106.108528579427,106.108528579427,106.108528579427,106.108528579427,127.228227370005,0.0,1.0
2000-03-29,8.75,9.0,8.75,9.0,3000,103.161069452221,106.108528579427,103.161069452221,106.108528579427,254.456454740009,0.0,1.0
2000-03-30,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-03-31,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-04-03,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-04-04,8.625,8.625,8.625,8.625,3000,101.687339888618,101.687339888618,101.687339888618,101.687339888618,254.456454740009,0.0,1.0
2000-04-05,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-04-06,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-04-07,8.5,8.625,8.5,8.625,1500,100.213610325015,101.687339888618,100.213610325015,101.687339888618,127.228227370004,0.0,1.0
2000-04-10,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-04-11,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-04-12,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-04-13,8.5,8.5,8.25,8.5,3000,100.213610325015,100.213610325015,97.2661511978083,100.213610325015,254.456454740008,0.0,1.0
2000-04-14,8.25,8.5,8.25,8.5,0,97.2661511978083,100.213610325015,97.2661511978083,100.213610325015,0,0.0,1.0
2000-04-17,8.375,8.5,8.375,8.375,1500,98.7398807614114,100.213610325015,98.7398807614114,98.7398807614114,127.228227370005,0.0,1.0
2000-04-18,8.5,8.5,8.375,8.375,0,100.213610325015,100.213610325015,98.7398807614114,98.7398807614114,0,0.0,1.0
2000-04-19,8.375,8.438,8.375,8.438,0,98.7398807614114,99.4826404614674,98.7398807614114,99.4826404614674,0,0.0,1.0
2000-04-20,8.25,8.25,8.25,8.25,3000,97.2661511978083,97.2661511978083,97.2661511978083,97.2661511978083,254.456454740009,0.0,1.0
2000-04-24,8.0,8.25,7.75,8.25,7500,94.318692070602,97.2661511978083,91.3712329433957,97.2661511978083,636.141136850023,0.0,1.0
2000-04-25,9.0,9.438,8.25,8.25,45000,106.108528579427,111.272476970293,97.2661511978083,97.2661511978083,3816.84682110015,0.0,1.0
2000-04-26,8.938,9.375,8.938,9.25,1500,105.37755871588,110.529717270237,105.37755871588,109.055987706634,127.228227370005,0.0,1.0
2000-04-27,8.94,8.94,8.94,8.94,0,105.401138388898,105.401138388898,105.401138388898,105.401138388898,0,0.0,1.0
2000-04-28,9.5,9.5,9.0,9.125,6000,112.00344683384,112.00344683384,106.108528579427,107.58225814303,508.912909480018,0.0,1.0
2000-05-01,9.5,9.563,9.313,9.313,0,112.00344683384,112.746206533896,109.79874740669,109.79874740669,0,0.0,1.0
2000-05-02,9.438,9.438,9.438,9.438,0,111.272476970293,111.272476970293,111.272476970293,111.272476970293,0,0.0,1.0
2000-05-03,9.44,9.44,9.44,9.44,0,111.29605664331,111.29605664331,111.29605664331,111.29605664331,0,0.0,1.0
2000-05-04,9.313,9.5,9.313,9.438,0,109.79874740669,112.00344683384,109.79874740669,111.272476970293,0,0.0,1.0
2000-05-05,9.375,9.375,9.375,9.375,0,110.529717270237,110.529717270237,110.529717270237,110.529717270237,0,0.0,1.0
2000-05-08,9.38,9.38,9.38,9.38,0,110.588666452781,110.588666452781,110.588666452781,110.588666452781,0,0.0,1.0
2000-05-09,9.125,9.375,9.125,9.375,0,107.58225814303,110.529717270237,107.58225814303,110.529717270237,0,0.0,1.0
2000-05-10,9.13,9.13,9.13,9.13,0,107.641207325575,107.641207325575,107.641207325575,107.641207325575,0,0.0,1.0
2000-05-11,8.75,9.125,8.75,9.125,3000,103.161069452221,107.58225814303,103.161069452221,107.58225814303,254.456454740009,0.0,1.0
2000-05-12,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-05-15,8.563,8.625,8.563,8.625,1500,100.956370025071,101.687339888618,100.956370025071,101.687339888618,127.228227370004,0.0,1.0
2000-05-16,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-05-17,8.375,8.5,8.375,8.5,0,98.7398807614114,100.213610325015,98.7398807614114,100.213610325015,0,0.0,1.0
2000-05-18,8.25,8.375,8.25,8.375,1500,97.2661511978083,98.7398807614114,97.2661511978083,98.7398807614114,127.228227370005,0.0,1.0
2000-05-19,8.0,8.25,8.0,8.25,1500,94.318692070602,97.2661511978083,94.318692070602,97.2661511978083,127.228227370005,0.0,1.0
2000-05-22,7.875,8.25,7.875,8.0,1500,92.8449625069988,97.2661511978083,92.8449625069988,94.318692070602,127.228227370005,0.0,1.0
2000-05-23,7.75,7.75,7.75,7.75,0,91.3712329433957,91.3712329433957,91.3712329433957,91.3712329433957,0,0.0,1.0
2000-05-24,7.625,7.625,7.625,7.625,0,89.8975033797925,89.8975033797925,89.8975033797925,89.8975033797925,0,0.0,1.0
2000-05-25,7.625,7.625,7.625,7.625,0,89.8975033797925,89.8975033797925,89.8975033797925,89.8975033797925,0,0.0,1.0
2000-05-26,7.625,7.875,7.625,7.875,0,89.8975033797925,92.8449625069988,89.8975033797925,92.8449625069988,0,0.0,1.0
2000-05-30,7.688,7.688,7.5,7.625,3000,90.6402630798485,90.6402630798485,88.4237738161894,89.8975033797925,254.456454740009,0.0,1.0
2000-05-31,7.688,7.688,7.688,7.688,15000,90.6402630798485,90.6402630798485,90.6402630798485,90.6402630798485,1272.28227370005,0.0,1.0
2000-06-01,8.25,8.625,8.25,8.625,3000,97.2661511978083,101.687339888618,97.2661511978083,101.687339888618,254.456454740009,0.0,1.0
2000-06-02,8.5,8.5,8.25,8.375,4500,100.213610325015,100.213610325015,97.2661511978083,98.7398807614114,381.684682110012,0.0,1.0
2000-06-05,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-06-06,8.75,8.75,8.75,8.75,0,103.161069452221,103.161069452221,103.161069452221,103.161069452221,0,0.0,1.0
2000-06-07,9.0,9.0,8.875,8.875,1500,106.108528579427,106.108528579427,104.634799015824,104.634799015824,127.228227370005,0.0,1.0
2000-06-08,8.875,9.0,8.875,9.0,1500,104.634799015824,106.108528579427,104.634799015824,106.108528579427,127.228227370005,0.0,1.0
2000-06-09,9.125,9.125,9.125,9.125,1500,107.58225814303,107.58225814303,107.58225814303,107.58225814303,127.228227370005,0.0,1.0
2000-06-12,9.125,9.125,9.0,9.0,0,107.58225814303,107.58225814303,106.108528579427,106.108528579427,0,0.0,1.0
2000-06-13,9.13,9.13,9.13,9.13,0,107.641207325575,107.641207325575,107.641207325575,107.641207325575,0,0.0,1.0
2000-06-14,9.188,9.25,9.188,9.25,0,108.325017843086,109.055987706634,108.325017843086,109.055987706634,0,0.0,1.0
2000-06-15,9.19,9.19,9.19,9.19,0,108.348597516104,108.348597516104,108.348597516104,108.348597516104,0,0.0,1.0
2000-06-16,9.563,9.563,9.375,9.375,1500,112.746206533896,112.746206533896,110.529717270237,110.529717270237,127.228227370004,0.0,1.0
2000-06-19,9.5,9.5,9.5,9.5,1500,112.00344683384,112.00344683384,112.00344683384,112.00344683384,127.228227370004,0.0,1.0
2000-06-20,9.125,9.25,9.125,9.25,3000,107.58225814303,109.055987706634,107.58225814303,109.055987706634,254.45645474001,0.0,1.0
2000-06-21,9.13,9.13,9.13,9.13,0,107.641207325575,107.641207325575,107.641207325575,107.641207325575,0,0.0,1.0
2000-06-22,9.13,9.13,9.13,9.13,0,107.641207325575,107.641207325575,107.641207325575,107.641207325575,0,0.0,1.0
2000-06-23,9.375,9.375,9.0,9.0,1500,110.529717270237,110.529717270237,106.108528579427,106.108528579427,127.228227370004,0.0,1.0
2000-06-26,9.38,9.38,9.38,9.38,0,110.588666452781,110.588666452781,110.588666452781,110.588666452781,0,0.0,1.0
2000-06-27,9.5,9.5,9.5,9.5,0,112.00344683384,112.00344683384,112.00344683384,112.00344683384,0,0.0,1.0
2000-06-28,9.625,9.625,9.625,9.625,0,113.477176397443,113.477176397443,113.477176397443,113.477176397443,0,0.0,1.0
2000-06-29,9.63,9.63,9.63,9.63,0,113.536125579987,113.536125579987,113.536125579987,113.536125579987,0,0.0,1.0
2000-06-30,10.94,10.94,9.5,9.5,15000,128.980811406548,128.980811406548,112.00344683384,112.00344683384,1272.28227370005,0.0,1.0
2000-07-03,10.75,10.75,10.75,10.75,0,126.740742469871,126.740742469871,126.740742469871,126.740742469871,0,0.0,1.0
2000-07-05,10.63,10.88,10.63,10.88,1500,125.325962088812,128.273421216019,125.325962088812,128.273421216019,127.228227370005,0.0,1.0
2000-07-06,10.38,10.38,10.38,10.38,0,122.378502961606,122.378502961606,122.378502961606,122.378502961606,0,0.0,1.0
2000-07-07,10.38,10.38,10.38,10.38,1500,122.378502961606,122.378502961606,122.378502961606,122.378502961606,127.228227370005,0.0,1.0
2000-07-10,10.25,10.25,10.25,10.25,6000,120.845824215459,120.845824215459,120.845824215459,120.845824215459,508.912909480018,0.0,1.0
2000-07-11,10.13,10.25,10.13,10.25,3000,119.4310438344,120.845824215459,119.4310438344,120.845824215459,254.456454740009,0.0,1.0
2000-07-12,10.0,10.13,10.0,10.13,0,117.898365088252,119.4310438344,117.898365088252,119.4310438344,0,0.0,1.0
2000-07-13,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-07-14,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-07-17,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-07-18,10.38,10.38,10.0,10.0,4500,122.378502961606,122.378502961606,117.898365088252,117.898365088252,381.684682110014,0.0,1.0
2000-07-19,10.63,10.63,10.5,10.5,1500,125.325962088812,125.325962088812,123.793283342665,123.793283342665,127.228227370005,0.0,1.0
2000-07-20,10.5,10.5,10.5,10.5,3000,123.793283342665,123.793283342665,123.793283342665,123.793283342665,254.456454740009,0.0,1.0
2000-07-21,10.5,10.5,10.5,10.5,0,123.793283342665,123.793283342665,123.793283342665,123.793283342665,0,0.0,1.0
2000-07-24,10.5,10.5,10.5,10.5,0,123.793283342665,123.793283342665,123.793283342665,123.793283342665,0,0.0,1.0
2000-07-25,10.63,10.63,10.5,10.5,4500,125.325962088812,125.325962088812,123.793283342665,123.793283342665,381.684682110015,0.0,1.0
2000-07-26,10.63,10.63,10.63,10.63,0,125.325962088812,125.325962088812,125.325962088812,125.325962088812,0,0.0,1.0
2000-07-27,10.56,10.56,10.56,10.56,0,124.500673533195,124.500673533195,124.500673533195,124.500673533195,0,0.0,1.0
2000-07-28,10.56,10.56,10.56,10.56,0,124.500673533195,124.500673533195,124.500673533195,124.500673533195,0,0.0,1.0
2000-07-31,10.38,10.75,10.38,10.75,3000,122.378502961606,126.740742469871,122.378502961606,126.740742469871,254.456454740009,0.0,1.0
2000-08-01,10.38,10.5,10.25,10.5,0,122.378502961606,123.793283342665,120.845824215459,123.793283342665,0,0.0,1.0
2000-08-02,10.38,10.38,10.25,10.38,4500,122.378502961606,122.378502961606,120.845824215459,122.378502961606,381.684682110014,0.0,1.0
2000-08-03,10.38,10.38,10.38,10.38,0,122.378502961606,122.378502961606,122.378502961606,122.378502961606,0,0.0,1.0
2000-08-04,10.25,10.31,10.25,10.31,0,120.845824215459,121.553214405988,120.845824215459,121.553214405988,0,0.0,1.0
2000-08-07,10.31,10.31,10.31,10.31,0,121.553214405988,121.553214405988,121.553214405988,121.553214405988,0,0.0,1.0
2000-08-08,10.13,10.25,10.13,10.25,0,119.4310438344,120.845824215459,119.4310438344,120.845824215459,0,0.0,1.0
2000-08-09,10.0,10.0,10.0,10.0,1500,117.898365088252,117.898365088252,117.898365088252,117.898365088252,127.228227370005,0.0,1.0
2000-08-10,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-08-11,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-08-14,9.875,10.0,9.875,10.0,0,116.424635524649,117.898365088252,116.424635524649,117.898365088252,0,0.0,1.0
2000-08-15,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-08-16,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2000-08-17,10.25,10.25,10.25,10.25,3000,120.845824215459,120.845824215459,120.845824215459,120.845824215459,254.456454740009,0.0,1.0
2000-08-18,10.0,10.38,10.0,10.38,1500,117.898365088252,122.378502961606,117.898365088252,122.378502961606,127.228227370005,0.0,1.0
2000-08-21,10.0,10.25,10.0,10.0,4500,117.898365088252,120.845824215459,117.898365088252,117.898365088252,381.684682110015,0.0,1.0
2000-08-22,10.0,10.13,10.0,10.13,4500,117.898365088252,119.4310438344,117.898365088252,119.4310438344,381.684682110015,0.0,1.0
2000-08-23,9.875,10.0,9.875,10.0,1500,116.424635524649,117.898365088252,116.424635524649,117.898365088252,127.228227370005,0.0,1.0
2000-08-24,9.875,10.0,9.875,10.0,3000,116.424635524649,117.898365088252,116.424635524649,117.898365088252,254.45645474001,0.0,1.0
2000-08-25,9.625,9.875,9.625,9.875,0,113.477176397443,116.424635524649,113.477176397443,116.424635524649,0,0.0,1.0
2000-08-28,9.625,9.625,9.625,9.625,0,113.477176397443,113.477176397443,113.477176397443,113.477176397443,0,0.0,1.0
2000-08-29,9.625,9.625,9.625,9.625,0,113.477176397443,113.477176397443,113.477176397443,113.477176397443,0,0.0,1.0
2000-08-30,9.25,9.625,9.25,9.625,1500,109.055987706634,113.477176397443,109.055987706634,113.477176397443,127.228227370004,0.0,1.0
2000-08-31,9.5,9.625,9.313,9.313,3000,112.00344683384,113.477176397443,109.79874740669,109.79874740669,254.456454740009,0.0,1.0
2000-09-01,9.375,9.375,9.375,9.375,0,110.529717270237,110.529717270237,110.529717270237,110.529717270237,0,0.0,1.0
2000-09-05,9.25,9.25,9.25,9.25,0,109.055987706634,109.055987706634,109.055987706634,109.055987706634,0,0.0,1.0
2000-09-06,9.0,9.125,9.0,9.125,0,106.108528579427,107.58225814303,106.108528579427,107.58225814303,0,0.0,1.0
2000-09-07,8.625,8.875,8.625,8.875,3000,101.687339888618,104.634799015824,101.687339888618,104.634799015824,254.456454740009,0.0,1.0
2000-09-08,8.688,8.75,8.625,8.625,1500,102.430099588674,103.161069452221,101.687339888618,101.687339888618,127.228227370004,0.0,1.0
2000-09-11,8.625,8.625,8.625,8.625,1500,101.687339888618,101.687339888618,101.687339888618,101.687339888618,127.228227370004,0.0,1.0
2000-09-12,8.813,8.875,8.5,8.625,3000,103.903829152277,104.634799015824,100.213610325015,101.687339888618,254.456454740009,0.0,1.0
2000-09-13,8.5,8.75,8.5,8.75,3000,100.213610325015,103.161069452221,100.213610325015,103.161069452221,254.456454740008,0.0,1.0
2000-09-14,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-09-15,8.563,8.75,8.5,8.75,6000,100.956370025071,103.161069452221,100.213610325015,103.161069452221,508.912909480016,0.0,1.0
2000-09-18,8.5,8.5,8.5,8.5,0,100.213610325015,100.213610325015,100.213610325015,100.213610325015,0,0.0,1.0
2000-09-19,8.563,8.563,8.5,8.563,0,100.956370025071,100.956370025071,100.213610325015,100.956370025071,0,0.0,1.0
2000-09-20,8.375,8.5,8.375,8.5,3000,98.7398807614114,100.213610325015,98.7398807614114,100.213610325015,254.456454740009,0.0,1.0
2000-09-21,8.125,8.375,8.125,8.375,1500,95.7924216342051,98.7398807614114,95.7924216342051,98.7398807614114,127.228227370005,0.0,1.0
2000-09-22,8.13,8.13,8.13,8.13,0,95.8513708167493,95.8513708167493,95.8513708167493,95.8513708167493,0,0.0,1.0
2000-09-25,8.125,8.125,8.125,8.125,1500,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,127.228227370005,0.0,1.0
2000-09-26,8.125,8.375,8.125,8.375,4500,95.7924216342051,98.7398807614114,95.7924216342051,98.7398807614114,381.684682110014,0.0,1.0
2000-09-27,8.13,8.13,8.13,8.13,0,95.8513708167493,95.8513708167493,95.8513708167493,95.8513708167493,0,0.0,1.0
2000-09-28,8.125,8.125,8.125,8.125,0,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,0,0.0,1.0
2000-09-29,8.125,8.125,8.125,8.125,0,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,0,0.0,1.0
2000-10-02,8.125,8.125,8.125,8.125,0,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,0,0.0,1.0
2000-10-03,8.125,8.125,8.125,8.125,0,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,0,0.0,1.0
2000-10-04,8.125,8.125,8.125,8.125,0,95.7924216342051,95.7924216342051,95.7924216342051,95.7924216342051,0,0.0,1.0
2000-10-05,8.0,8.125,8.0,8.125,1500,94.318692070602,95.7924216342051,94.318692070602,95.7924216342051,127.228227370005,0.0,1.0
2000-10-06,8.125,8.125,8.0,8.0,0,95.7924216342051,95.7924216342051,94.318692070602,94.318692070602,0,0.0,1.0
2000-10-09,8.0,8.0,8.0,8.0,0,94.318692070602,94.318692070602,94.318692070602,94.318692070602,0,0.0,1.0
2000-10-10,8.0,8.0,8.0,8.0,0,94.318692070602,94.318692070602,94.318692070602,94.318692070602,0,0.0,1.0
2000-10-11,7.75,8.0,7.75,8.0,3000,91.3712329433957,94.318692070602,91.3712329433957,94.318692070602,254.456454740009,0.0,1.0
2000-10-12,7.625,7.875,7.5,7.875,4500,89.8975033797925,92.8449625069988,88.4237738161894,92.8449625069988,381.684682110014,0.0,1.0
2000-10-13,7.625,7.625,7.625,7.625,0,89.8975033797925,89.8975033797925,89.8975033797925,89.8975033797925,0,0.0,1.0
2000-10-16,7.625,7.625,7.625,7.625,0,89.8975033797925,89.8975033797925,89.8975033797925,89.8975033797925,0,0.0,1.0
2000-10-17,7.5,7.625,7.375,7.625,10500,88.4237738161894,89.8975033797925,86.9500442525862,89.8975033797925,890.597591590032,0.0,1.0
2000-10-18,7.5,7.5,7.375,7.375,0,88.4237738161894,88.4237738161894,86.9500442525862,86.9500442525862,0,0.0,1.0
2000-10-19,7.5,7.5,7.5,7.5,6000,88.4237738161894,88.4237738161894,88.4237738161894,88.4237738161894,508.912909480018,0.0,1.0
2000-10-20,7.375,7.375,7.375,7.375,1500,86.9500442525862,86.9500442525862,86.9500442525862,86.9500442525862,127.228227370005,0.0,1.0
2000-10-23,7.375,7.375,7.375,7.375,3000,86.9500442525862,86.9500442525862,86.9500442525862,86.9500442525862,254.456454740009,0.0,1.0
2000-10-24,7.375,7.375,7.375,7.375,0,86.9500442525862,86.9500442525862,86.9500442525862,86.9500442525862,0,0.0,1.0
2000-10-25,7.38,7.38,7.38,7.38,0,87.0089934351303,87.0089934351303,87.0089934351303,87.0089934351303,0,0.0,1.0
2000-10-26,7.38,7.38,7.38,7.38,0,87.0089934351303,87.0089934351303,87.0089934351303,87.0089934351303,0,0.0,1.0
2000-10-27,7.25,7.25,7.25,7.25,0,85.476314688983,85.476314688983,85.476314688983,85.476314688983,0,0.0,1.0
2000-10-30,7.25,7.375,7.25,7.375,0,85.476314688983,86.9500442525862,85.476314688983,86.9500442525862,0,0.0,1.0
2000-10-31,7.25,7.375,7.25,7.25,1500,85.476314688983,86.9500442525862,85.476314688983,85.476314688983,127.228227370005,0.0,1.0
2000-11-01,7.25,7.25,7.25,7.25,0,85.476314688983,85.476314688983,85.476314688983,85.476314688983,0,0.0,1.0
2000-11-02,7.25,7.25,7.25,7.25,0,85.476314688983,85.476314688983,85.476314688983,85.476314688983,0,0.0,1.0
2000-11-03,7.25,7.25,7.25,7.25,0,85.476314688983,85.476314688983,85.476314688983,85.476314688983,0,0.0,1.0
2000-11-06,7.375,7.375,7.375,7.375,0,86.9500442525862,86.9500442525862,86.9500442525862,86.9500442525862,0,0.0,1.0
2000-11-07,7.313,7.5,7.313,7.5,0,86.219074389039,88.4237738161894,86.219074389039,88.4237738161894,0,0.0,1.0
2000-11-08,7.31,7.31,7.31,7.31,0,86.1837048795125,86.1837048795125,86.1837048795125,86.1837048795125,0,0.0,1.0
2000-11-09,7.25,7.375,7.25,7.375,10500,85.476314688983,86.9500442525862,85.476314688983,86.9500442525862,890.597591590033,0.0,1.0
2000-11-10,7.25,7.25,7.25,7.25,0,85.476314688983,85.476314688983,85.476314688983,85.476314688983,0,0.0,1.0
2000-11-13,7.375,7.375,7.375,7.375,0,86.9500442525862,86.9500442525862,86.9500442525862,86.9500442525862,0,0.0,1.0
2000-11-14,7.438,7.5,7.438,7.5,0,87.6928039526422,88.4237738161894,87.6928039526422,88.4237738161894,0,0.0,1.0
2000-11-15,7.44,7.44,7.44,7.44,0,87.7163836256598,87.7163836256598,87.7163836256598,87.7163836256598,0,0.0,1.0
2000-11-16,7.5,7.5,7.375,7.375,19500,88.4237738161894,88.4237738161894,86.9500442525862,86.9500442525862,1653.96695581006,0.0,1.0
2000-11-17,7.5,7.625,7.5,7.625,4500,88.4237738161894,89.8975033797925,88.4237738161894,89.8975033797925,381.684682110014,0.0,1.0
2000-11-20,7.625,7.688,7.5,7.5,15000,89.8975033797925,90.6402630798485,88.4237738161894,88.4237738161894,1272.28227370005,0.0,1.0
2000-11-21,7.625,7.688,7.625,7.688,4500,89.8975033797925,90.6402630798485,89.8975033797925,90.6402630798485,381.684682110014,0.0,1.0
2000-11-22,7.75,7.75,7.625,7.75,6000,91.3712329433957,91.3712329433957,89.8975033797925,91.3712329433957,508.912909480018,0.0,1.0
2000-11-24,7.75,7.75,7.75,7.75,1500,91.3712329433957,91.3712329433957,91.3712329433957,91.3712329433957,127.228227370005,0.0,1.0
2000-11-27,8.0,8.0,7.875,7.875,3000,94.318692070602,94.318692070602,92.8449625069988,92.8449625069988,254.456454740009,0.0,1.0
2000-11-28,8.5,8.5,8.125,8.125,6000,100.213610325015,100.213610325015,95.7924216342051,95.7924216342051,508.912909480016,0.0,1.0
2000-11-29,8.438,8.5,8.375,8.375,1500,99.4826404614674,100.213610325015,98.7398807614114,98.7398807614114,127.228227370005,0.0,1.0
2000-11-30,8.75,8.75,8.625,8.625,3000,103.161069452221,103.161069452221,101.687339888618,101.687339888618,254.456454740009,0.0,1.0
2000-12-01,8.5,8.625,8.375,8.625,6000,100.213610325015,101.687339888618,98.7398807614114,101.687339888618,508.912909480016,0.0,1.0
2000-12-04,8.375,8.375,8.375,8.375,0,98.7398807614114,98.7398807614114,98.7398807614114,98.7398807614114,0,0.0,1.0
2000-12-05,8.5,8.5,8.375,8.375,0,100.213610325015,100.213610325015,98.7398807614114,98.7398807614114,0,0.0,1.0
2000-12-06,8.625,8.625,8.5,8.5,0,101.687339888618,101.687339888618,100.213610325015,100.213610325015,0,0.0,1.0
2000-12-07,8.63,8.63,8.63,8.63,0,101.746289071162,101.746289071162,101.746289071162,101.746289071162,0,0.0,1.0
2000-12-08,8.875,8.875,8.75,8.75,1500,104.634799015824,104.634799015824,103.161069452221,103.161069452221,127.228227370005,0.0,1.0
2000-12-11,8.625,8.938,8.625,8.938,3000,101.687339888618,105.37755871588,101.687339888618,105.37755871588,254.456454740009,0.0,1.0
2000-12-12,8.625,8.625,8.625,8.625,0,101.687339888618,101.687339888618,101.687339888618,101.687339888618,0,0.0,1.0
2000-12-13,8.63,8.63,8.63,8.63,0,101.746289071162,101.746289071162,101.746289071162,101.746289071162,0,0.0,1.0
2000-12-14,8.625,8.625,8.625,8.625,0,101.687339888618,101.687339888618,101.687339888618,101.687339888618,0,0.0,1.0
2000-12-15,9.125,9.125,8.75,8.875,4500,107.58225814303,107.58225814303,103.161069452221,104.634799015824,381.684682110015,0.0,1.0
2000-12-18,9.063,9.25,9.063,9.125,0,106.851288279483,109.055987706634,106.851288279483,107.58225814303,0,0.0,1.0
2000-12-19,9.0,9.0,9.0,9.0,0,106.108528579427,106.108528579427,106.108528579427,106.108528579427,0,0.0,1.0
2000-12-20,8.875,8.875,8.875,8.875,0,104.634799015824,104.634799015824,104.634799015824,104.634799015824,0,0.0,1.0
2000-12-21,8.75,8.813,8.75,8.813,1500,103.161069452221,103.903829152277,103.161069452221,103.903829152277,127.228227370005,0.0,1.0
2000-12-22,8.75,8.875,8.75,8.75,1500,103.161069452221,104.634799015824,103.161069452221,103.161069452221,127.228227370005,0.0,1.0
2000-12-26,8.75,8.75,8.63,8.63,1500,103.161069452221,103.161069452221,101.746289071162,101.746289071162,127.228227370005,0.0,1.0
2000-12-27,8.938,8.938,8.625,8.625,4500,105.37755871588,105.37755871588,101.687339888618,101.687339888618,381.684682110014,0.0,1.0
2000-12-28,9.0,9.0,8.5,8.75,24000,106.108528579427,106.108528579427,100.213610325015,103.161069452221,2035.65163792008,0.0,1.0
2000-12-29,9.75,9.75,9.0,9.0,24000,114.950905961046,114.950905961046,106.108528579427,106.108528579427,2035.65163792008,0.0,1.0
2001-01-02,9.5,9.5,9.5,9.5,1500,112.00344683384,112.00344683384,112.00344683384,112.00344683384,127.228227370004,0.0,1.0
2001-01-03,9.5,9.5,9.25,9.25,3000,112.00344683384,112.00344683384,109.055987706634,109.055987706634,254.456454740009,0.0,1.0
2001-01-04,9.625,9.625,9.625,9.625,0,113.477176397443,113.477176397443,113.477176397443,113.477176397443,0,0.0,1.0
2001-01-05,9.875,9.875,9.875,9.875,0,116.424635524649,116.424635524649,116.424635524649,116.424635524649,0,0.0,1.0
2001-01-08,9.875,10.0,9.75,9.75,61500,116.424635524649,117.898365088252,114.950905961046,114.950905961046,5216.3573221702,0.0,1.0
2001-01-09,9.75,9.875,9.75,9.875,1500,114.950905961046,116.424635524649,114.950905961046,116.424635524649,127.228227370005,0.0,1.0
2001-01-10,9.813,9.875,9.813,9.875,0,115.693665661102,116.424635524649,115.693665661102,116.424635524649,0,0.0,1.0
2001-01-11,9.875,9.875,9.75,9.75,0,116.424635524649,116.424635524649,114.950905961046,114.950905961046,0,0.0,1.0
2001-01-12,10.0,10.0,9.75,9.75,0,117.898365088252,117.898365088252,114.950905961046,114.950905961046,0,0.0,1.0
2001-01-16,10.0,10.0,9.938,9.938,0,117.898365088252,117.898365088252,117.167395224705,117.167395224705,0,0.0,1.0
2001-01-17,9.938,9.938,9.938,9.938,0,117.167395224705,117.167395224705,117.167395224705,117.167395224705,0,0.0,1.0
2001-01-18,9.938,9.938,9.938,9.938,0,117.167395224705,117.167395224705,117.167395224705,117.167395224705,0,0.0,1.0
2001-01-19,9.938,9.938,9.938,9.938,0,117.167395224705,117.167395224705,117.167395224705,117.167395224705,0,0.0,1.0
2001-01-22,10.0,10.0,9.75,9.875,0,117.898365088252,117.898365088252,114.950905961046,116.424635524649,0,0.0,1.0
2001-01-23,10.19,10.25,10.19,10.25,0,120.138434024929,120.845824215459,120.138434024929,120.845824215459,0,0.0,1.0
2001-01-24,10.19,10.19,10.19,10.19,0,120.138434024929,120.138434024929,120.138434024929,120.138434024929,0,0.0,1.0
2001-01-25,10.13,10.13,10.13,10.13,0,119.4310438344,119.4310438344,119.4310438344,119.4310438344,0,0.0,1.0
2001-01-26,10.0,10.0,10.0,10.0,0,117.898365088252,117.898365088252,117.898365088252,117.898365088252,0,0.0,1.0
2001-01-29,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-01-30,10.19,10.2,10.19,10.19,0,120.138434024929,120.256332390018,120.138434024929,120.138434024929,0,0.0,1.0
2001-01-31,10.19,10.19,10.19,10.19,0,120.138434024929,120.138434024929,120.138434024929,120.138434024929,0,0.0,1.0
2001-02-01,10.2,10.25,10.13,10.25,1500,120.256332390018,120.845824215459,119.4310438344,120.845824215459,127.228227370004,0.0,1.0
2001-02-02,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-05,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-06,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-07,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-08,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-09,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-12,10.2,10.2,10.2,10.2,0,120.256332390018,120.256332390018,120.256332390018,120.256332390018,0,0.0,1.0
2001-02-13,10.2,10.2,10.2,10.2,1500,120.845824215459,120.845824215459,120.845824215459,120.845824215459,126.607601870639,0.05,1.0
2001-02-14,10.2,10.2,10.2,10.2,0,120.845824215459,120.845824215459,120.845824215459,120.845824215459,0,0.0,1.0
2001-02-15,10.05,10.05,10.05,10.05,0,119.068679741702,119.068679741702,119.068679741702,119.068679741702,0,0.0,1.0
2001-02-16,10.2,10.2,10.2,10.2,0,120.845824215459,120.845824215459,120.845824215459,120.845824215459,0,0.0,1.0
2001-02-20,9.75,10.2,9.75,10.2,27000,115.514390794189,120.845824215459,115.514390794189,120.845824215459,2278.93683367149,0.0,1.0
2001-02-21,9.5,9.75,9.5,9.75,19500,112.552483337927,115.514390794189,112.552483337927,115.514390794189,1645.89882431831,0.0,1.0
2001-02-22,9.25,9.5,9.25,9.5,13500,109.590575881666,112.552483337927,109.590575881666,112.552483337927,1139.46841683575,0.0,1.0
2001-02-23,9.0,9.25,9.0,9.25,12000,106.628668425405,109.590575881666,106.628668425405,109.590575881666,1012.86081496511,0.0,1.0
2001-02-26,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-02-27,9.1,9.1,9.0,9.0,1500,107.813431407909,107.813431407909,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-02-28,9.0,9.05,9.0,9.0,3000,106.628668425405,107.221049916657,106.628668425405,106.628668425405,253.215203741277,0.0,1.0
2001-03-01,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-03-02,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-03-05,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-03-06,9.0,9.13,9.0,9.13,1500,106.628668425405,108.168860302661,106.628668425405,108.168860302661,126.607601870639,0.0,1.0
2001-03-07,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-03-08,9.24,9.25,9.0,9.0,1500,109.472099583416,109.590575881666,106.628668425405,106.628668425405,126.607601870638,0.0,1.0
2001-03-09,10.0,10.0,10.0,10.0,139500,118.47629825045,118.47629825045,118.47629825045,118.47629825045,11774.5069739694,0.0,1.0
2001-03-12,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2001-03-13,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2001-03-14,9.6,9.75,9.5,9.75,3000,113.737246320432,115.514390794189,112.552483337927,115.514390794189,253.215203741277,0.0,1.0
2001-03-15,9.6,9.6,9.6,9.6,0,113.737246320432,113.737246320432,113.737246320432,113.737246320432,0,0.0,1.0
2001-03-16,9.4,9.5,9.4,9.5,1500,111.367720355423,112.552483337927,111.367720355423,112.552483337927,126.607601870639,0.0,1.0
2001-03-19,9.4,9.4,9.4,9.4,0,111.367720355423,111.367720355423,111.367720355423,111.367720355423,0,0.0,1.0
2001-03-20,8.85,9.49,8.85,9.49,24000,104.851523951648,112.434007039677,104.851523951648,112.434007039677,2025.72162993022,0.0,1.0
2001-03-21,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-03-22,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-03-23,9.0,9.0,9.0,9.0,21000,106.628668425405,106.628668425405,106.628668425405,106.628668425405,1772.50642618894,0.0,1.0
2001-03-26,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-03-27,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-03-28,8.87,8.99,8.85,8.99,78000,105.088476548149,106.510192127154,104.851523951648,106.510192127154,6583.59529727321,0.0,1.0
2001-03-29,8.87,8.87,8.87,8.87,0,105.088476548149,105.088476548149,105.088476548149,105.088476548149,0,0.0,1.0
2001-03-30,8.87,8.87,8.87,8.87,0,105.088476548149,105.088476548149,105.088476548149,105.088476548149,0,0.0,1.0
2001-04-02,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-04-03,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-04-04,8.8,9.0,8.7,9.0,0,104.259142460396,106.628668425405,103.074379477891,106.628668425405,0,0.0,1.0
2001-04-05,8.75,8.8,8.75,8.8,1500,103.666760969144,104.259142460396,103.666760969144,104.259142460396,126.607601870638,0.0,1.0
2001-04-06,8.75,8.752,8.75,8.75,1500,103.666760969144,103.690456228794,103.666760969144,103.666760969144,126.607601870638,0.0,1.0
2001-04-09,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-04-10,8.75,8.75,8.75,8.75,1500,103.666760969144,103.666760969144,103.666760969144,103.666760969144,126.607601870638,0.0,1.0
2001-04-11,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-04-12,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-04-16,8.95,8.99,8.95,8.99,0,106.036286934153,106.510192127154,106.036286934153,106.510192127154,0,0.0,1.0
2001-04-17,8.6,8.9,8.6,8.9,4500,101.889616495387,105.4439054429,101.889616495387,105.4439054429,379.822805611915,0.0,1.0
2001-04-18,8.6,8.6,8.6,8.6,0,101.889616495387,101.889616495387,101.889616495387,101.889616495387,0,0.0,1.0
2001-04-19,8.84,8.85,8.84,8.85,0,104.733047653398,104.851523951648,104.733047653398,104.851523951648,0,0.0,1.0
2001-04-20,8.84,8.84,8.84,8.84,0,104.733047653398,104.733047653398,104.733047653398,104.733047653398,0,0.0,1.0
2001-04-23,8.84,8.84,8.84,8.84,0,104.733047653398,104.733047653398,104.733047653398,104.733047653398,0,0.0,1.0
2001-04-24,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-04-25,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-04-26,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-04-27,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-04-30,8.8,8.87,8.8,8.87,0,104.259142460396,105.088476548149,104.259142460396,105.088476548149,0,0.0,1.0
2001-05-01,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-02,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-03,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-05-04,8.75,8.77,8.75,8.77,1500,103.666760969144,103.903713565644,103.666760969144,103.903713565644,126.607601870638,0.0,1.0
2001-05-07,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-08,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-09,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-10,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-11,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-14,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-15,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-16,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-17,8.89,8.89,8.89,8.89,0,105.32542914465,105.32542914465,105.32542914465,105.32542914465,0,0.0,1.0
2001-05-18,8.89,8.89,8.89,8.89,0,105.32542914465,105.32542914465,105.32542914465,105.32542914465,0,0.0,1.0
2001-05-21,8.89,8.89,8.8,8.8,0,105.32542914465,105.32542914465,104.259142460396,104.259142460396,0,0.0,1.0
2001-05-22,8.89,8.89,8.89,8.89,0,105.32542914465,105.32542914465,105.32542914465,105.32542914465,0,0.0,1.0
2001-05-23,8.89,8.89,8.89,8.89,0,105.32542914465,105.32542914465,105.32542914465,105.32542914465,0,0.0,1.0
2001-05-24,8.85,8.9,8.85,8.9,0,104.851523951648,105.4439054429,104.851523951648,105.4439054429,0,0.0,1.0
2001-05-25,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-05-29,8.85,8.85,8.85,8.85,0,104.851523951648,104.851523951648,104.851523951648,104.851523951648,0,0.0,1.0
2001-05-30,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-05-31,8.9,8.9,8.75,8.75,12000,105.4439054429,105.4439054429,103.666760969144,103.666760969144,1012.86081496511,0.0,1.0
2001-06-01,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-06-04,8.99,8.99,8.9,8.9,4500,106.510192127154,106.510192127154,105.4439054429,105.4439054429,379.822805611917,0.0,1.0
2001-06-05,8.99,8.99,8.99,8.99,0,106.510192127154,106.510192127154,106.510192127154,106.510192127154,0,0.0,1.0
2001-06-06,8.91,8.91,8.91,8.91,0,105.562381741151,105.562381741151,105.562381741151,105.562381741151,0,0.0,1.0
2001-06-07,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-06-08,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-06-11,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-06-12,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-06-13,9.18,9.18,9.12,9.12,3000,108.761241793913,108.761241793913,108.05038400441,108.05038400441,253.215203741277,0.0,1.0
2001-06-14,9.18,9.18,9.18,9.18,0,108.761241793913,108.761241793913,108.761241793913,108.761241793913,0,0.0,1.0
2001-06-15,9.13,9.13,9.13,9.13,1500,108.168860302661,108.168860302661,108.168860302661,108.168860302661,126.607601870638,0.0,1.0
2001-06-18,9.0,9.13,9.0,9.13,1500,106.628668425405,108.168860302661,106.628668425405,108.168860302661,126.607601870639,0.0,1.0
2001-06-19,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-06-20,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-06-21,8.9,8.9,8.9,8.9,1500,105.4439054429,105.4439054429,105.4439054429,105.4439054429,126.607601870639,0.0,1.0
2001-06-22,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-06-25,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-06-26,8.75,8.75,8.6,8.6,6000,103.666760969144,103.666760969144,101.889616495387,101.889616495387,506.430407482553,0.0,1.0
2001-06-27,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-06-28,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-06-29,8.74,8.74,8.74,8.74,0,103.548284670893,103.548284670893,103.548284670893,103.548284670893,0,0.0,1.0
2001-07-02,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-07-03,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-07-05,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-07-06,8.75,8.75,8.74,8.74,0,103.666760969144,103.666760969144,103.548284670893,103.548284670893,0,0.0,1.0
2001-07-09,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-07-10,8.6,8.7,8.6,8.61,3000,101.889616495387,103.074379477891,101.889616495387,102.008092793637,253.215203741277,0.0,1.0
2001-07-11,8.35,8.6,8.35,8.6,3000,98.9277090391256,101.889616495387,98.9277090391256,101.889616495387,253.215203741277,0.0,1.0
2001-07-12,8.35,8.35,8.35,8.35,0,98.9277090391256,98.9277090391256,98.9277090391256,98.9277090391256,0,0.0,1.0
2001-07-13,8.15,8.15,8.15,8.15,1500,96.5581830741166,96.5581830741166,96.5581830741166,96.5581830741166,126.607601870639,0.0,1.0
2001-07-16,8.15,8.15,8.15,8.15,0,96.5581830741166,96.5581830741166,96.5581830741166,96.5581830741166,0,0.0,1.0
2001-07-17,8.19,8.2,8.19,8.2,1500,97.0320882671184,97.1505645653688,97.0320882671184,97.1505645653688,126.607601870639,0.0,1.0
2001-07-18,8.3,8.397,8.2,8.2,0,98.3353275478733,99.4845476409027,97.1505645653688,97.1505645653688,0,0.0,1.0
2001-07-19,8.3,8.3,8.25,8.25,0,98.3353275478733,98.3353275478733,97.7429460566211,97.7429460566211,0,0.0,1.0
2001-07-20,8.3,8.3,8.3,8.3,0,98.3353275478733,98.3353275478733,98.3353275478733,98.3353275478733,0,0.0,1.0
2001-07-23,8.3,8.3,8.29,8.29,0,98.3353275478733,98.3353275478733,98.2168512496229,98.2168512496229,0,0.0,1.0
2001-07-24,8.3,8.3,8.3,8.3,0,98.3353275478733,98.3353275478733,98.3353275478733,98.3353275478733,0,0.0,1.0
2001-07-25,8.3,8.3,8.3,8.3,1500,98.3353275478733,98.3353275478733,98.3353275478733,98.3353275478733,126.607601870639,0.0,1.0
2001-07-26,8.3,8.3,8.3,8.3,0,98.3353275478733,98.3353275478733,98.3353275478733,98.3353275478733,0,0.0,1.0
2001-07-27,8.55,8.55,8.55,8.55,4500,101.297235004135,101.297235004135,101.297235004135,101.297235004135,379.822805611915,0.0,1.0
2001-07-30,8.55,8.55,8.55,8.55,0,101.297235004135,101.297235004135,101.297235004135,101.297235004135,0,0.0,1.0
2001-07-31,8.8,8.8,8.8,8.8,1500,104.259142460396,104.259142460396,104.259142460396,104.259142460396,126.607601870639,0.0,1.0
2001-08-01,9.0,9.0,8.99,8.99,0,106.628668425405,106.628668425405,106.510192127154,106.510192127154,0,0.0,1.0
2001-08-02,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-08-03,9.35,9.35,9.1,9.1,9000,110.775338864171,110.775338864171,107.813431407909,107.813431407909,759.645611223829,0.0,1.0
2001-08-06,9.49,9.49,9.35,9.35,0,112.434007039677,112.434007039677,110.775338864171,110.775338864171,0,0.0,1.0
2001-08-07,9.4,9.45,9.35,9.45,3000,111.367720355423,111.960101846675,110.775338864171,111.960101846675,253.215203741277,0.0,1.0
2001-08-08,9.4,9.4,9.4,9.4,0,111.367720355423,111.367720355423,111.367720355423,111.367720355423,0,0.0,1.0
2001-08-09,9.59,9.59,9.4,9.4,1500,113.618770022181,113.618770022181,111.367720355423,111.367720355423,126.607601870639,0.0,1.0
2001-08-10,9.59,9.59,9.59,9.59,0,113.618770022181,113.618770022181,113.618770022181,113.618770022181,0,0.0,1.0
2001-08-13,9.59,9.59,9.59,9.59,0,113.618770022181,113.618770022181,113.618770022181,113.618770022181,0,0.0,1.0
2001-08-14,9.59,9.59,9.59,9.59,0,113.618770022181,113.618770022181,113.618770022181,113.618770022181,0,0.0,1.0
2001-08-15,9.59,9.59,9.59,9.59,0,113.618770022181,113.618770022181,113.618770022181,113.618770022181,0,0.0,1.0
2001-08-16,9.4,9.4,9.4,9.4,0,111.367720355423,111.367720355423,111.367720355423,111.367720355423,0,0.0,1.0
2001-08-17,9.4,9.4,9.4,9.4,3000,111.367720355423,111.367720355423,111.367720355423,111.367720355423,253.215203741277,0.0,1.0
2001-08-20,9.4,9.4,9.4,9.4,0,111.367720355423,111.367720355423,111.367720355423,111.367720355423,0,0.0,1.0
2001-08-21,9.6,9.6,9.55,9.55,4500,113.737246320432,113.737246320432,113.14486482918,113.14486482918,379.822805611915,0.0,1.0
2001-08-22,10.1,10.1,9.75,9.75,6000,119.661061232954,119.661061232954,115.514390794189,115.514390794189,506.430407482556,0.0,1.0
2001-08-23,10.13,10.15,9.95,10.13,3000,120.016490127706,120.253442724207,117.883916759198,120.016490127706,253.215203741277,0.0,1.0
2001-08-24,9.92,9.96,9.86,9.96,4500,117.528487864446,118.002393057448,116.817630074943,118.002393057448,379.822805611917,0.0,1.0
2001-08-27,9.65,9.82,9.65,9.82,3000,114.329627811684,116.343724881942,114.329627811684,116.343724881942,253.215203741278,0.0,1.0
2001-08-28,9.57,9.57,9.57,9.57,1500,113.38181742568,113.38181742568,113.38181742568,113.38181742568,126.607601870639,0.0,1.0
2001-08-29,9.57,9.57,9.57,9.57,0,113.38181742568,113.38181742568,113.38181742568,113.38181742568,0,0.0,1.0
2001-08-30,9.35,9.47,9.35,9.47,3000,110.775338864171,112.197054443176,110.775338864171,112.197054443176,253.215203741276,0.0,1.0
2001-08-31,9.3,9.3,9.3,9.3,0,110.182957372918,110.182957372918,110.182957372918,110.182957372918,0,0.0,1.0
2001-09-04,9.3,9.3,9.3,9.3,0,110.182957372918,110.182957372918,110.182957372918,110.182957372918,0,0.0,1.0
2001-09-05,9.3,9.3,9.3,9.3,0,110.182957372918,110.182957372918,110.182957372918,110.182957372918,0,0.0,1.0
2001-09-06,9.25,9.25,9.25,9.25,0,109.590575881666,109.590575881666,109.590575881666,109.590575881666,0,0.0,1.0
2001-09-07,9.15,9.15,9.15,9.15,0,108.405812899162,108.405812899162,108.405812899162,108.405812899162,0,0.0,1.0
2001-09-10,9.2,9.25,9.2,9.25,0,108.998194390414,109.590575881666,108.998194390414,109.590575881666,0,0.0,1.0
2001-09-17,9.09,9.1,9.05,9.1,1500,107.694955109659,107.813431407909,107.221049916657,107.813431407909,126.607601870639,0.0,1.0
2001-09-18,9.05,9.05,9.05,9.05,0,107.221049916657,107.221049916657,107.221049916657,107.221049916657,0,0.0,1.0
2001-09-19,9.05,9.05,9.05,9.05,0,107.221049916657,107.221049916657,107.221049916657,107.221049916657,0,0.0,1.0
2001-09-20,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-09-21,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-09-24,9.0,9.0,9.0,9.0,1500,106.628668425405,106.628668425405,106.628668425405,106.628668425405,126.607601870639,0.0,1.0
2001-09-25,8.99,9.05,8.99,9.05,1500,106.510192127154,107.221049916657,106.510192127154,107.221049916657,126.607601870639,0.0,1.0
2001-09-26,8.9,8.9,8.75,8.9,0,105.4439054429,105.4439054429,103.666760969144,105.4439054429,0,0.0,1.0
2001-09-27,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-09-28,8.9,8.9,8.85,8.85,0,105.4439054429,105.4439054429,104.851523951648,104.851523951648,0,0.0,1.0
2001-10-01,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-02,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-03,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-04,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-05,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-08,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-09,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-10,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-11,8.9,8.9,8.9,8.9,0,105.4439054429,105.4439054429,105.4439054429,105.4439054429,0,0.0,1.0
2001-10-12,8.75,8.75,8.75,8.75,1500,103.666760969144,103.666760969144,103.666760969144,103.666760969144,126.607601870638,0.0,1.0
2001-10-15,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-10-16,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-17,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-18,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-19,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-22,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-23,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-10-24,8.67,8.72,8.67,8.72,7500,102.71895058314,103.311332074392,102.71895058314,103.311332074392,633.038009353194,0.0,1.0
2001-10-25,8.67,8.67,8.67,8.67,0,102.71895058314,102.71895058314,102.71895058314,102.71895058314,0,0.0,1.0
2001-10-26,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-10-29,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-10-30,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-10-31,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-11-01,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-11-02,8.7,8.7,8.7,8.7,0,103.074379477891,103.074379477891,103.074379477891,103.074379477891,0,0.0,1.0
2001-11-05,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-11-06,8.65,8.65,8.65,8.65,0,102.481997986639,102.481997986639,102.481997986639,102.481997986639,0,0.0,1.0
2001-11-07,8.64,8.65,8.64,8.65,0,102.363521688389,102.481997986639,102.363521688389,102.481997986639,0,0.0,1.0
2001-11-08,8.64,8.64,8.64,8.64,0,102.363521688389,102.363521688389,102.363521688389,102.363521688389,0,0.0,1.0
2001-11-09,8.64,8.64,8.64,8.64,0,102.363521688389,102.363521688389,102.363521688389,102.363521688389,0,0.0,1.0
2001-11-12,8.64,8.64,8.64,8.64,0,102.363521688389,102.363521688389,102.363521688389,102.363521688389,0,0.0,1.0
2001-11-13,8.64,8.64,8.64,8.64,0,102.363521688389,102.363521688389,102.363521688389,102.363521688389,0,0.0,1.0
2001-11-14,8.64,8.64,8.64,8.64,0,102.363521688389,102.363521688389,102.363521688389,102.363521688389,0,0.0,1.0
2001-11-15,8.75,8.75,8.65,8.7,4500,103.666760969144,103.666760969144,102.481997986639,103.074379477891,379.822805611915,0.0,1.0
2001-11-16,8.75,8.75,8.75,8.75,0,103.666760969144,103.666760969144,103.666760969144,103.666760969144,0,0.0,1.0
2001-11-19,9.0,9.0,8.95,8.95,1500,106.628668425405,106.628668425405,106.036286934153,106.036286934153,126.607601870639,0.0,1.0
2001-11-20,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-11-21,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-11-23,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-11-26,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-11-27,9.1,9.1,8.99,8.99,0,107.813431407909,107.813431407909,106.510192127154,106.510192127154,0,0.0,1.0
2001-11-28,9.05,9.05,9.05,9.05,0,107.221049916657,107.221049916657,107.221049916657,107.221049916657,0,0.0,1.0
2001-11-29,9.27,9.27,9.15,9.15,1500,109.827528478167,109.827528478167,108.405812899162,108.405812899162,126.607601870639,0.0,1.0
2001-11-30,9.7,9.7,9.5,9.5,10500,114.922009302936,114.922009302936,112.552483337927,112.552483337927,886.253213094473,0.0,1.0
2001-12-03,9.75,9.75,9.67,9.75,15000,115.514390794189,115.514390794189,114.566580408185,115.514390794189,1266.07601870638,0.0,1.0
2001-12-04,9.66,9.66,9.66,9.66,0,114.448104109934,114.448104109934,114.448104109934,114.448104109934,0,0.0,1.0
2001-12-05,9.75,9.75,9.74,9.74,0,115.514390794189,115.514390794189,115.395914495938,115.395914495938,0,0.0,1.0
2001-12-06,9.8,9.8,9.8,9.8,0,116.106772285441,116.106772285441,116.106772285441,116.106772285441,0,0.0,1.0
2001-12-07,9.79,9.79,9.79,9.79,0,115.98829598719,115.98829598719,115.98829598719,115.98829598719,0,0.0,1.0
2001-12-10,9.79,9.79,9.79,9.79,0,115.98829598719,115.98829598719,115.98829598719,115.98829598719,0,0.0,1.0
2001-12-11,9.79,9.79,9.79,9.79,0,115.98829598719,115.98829598719,115.98829598719,115.98829598719,0,0.0,1.0
2001-12-12,9.75,9.75,9.75,9.75,3000,115.514390794189,115.514390794189,115.514390794189,115.514390794189,253.215203741276,0.0,1.0
2001-12-13,9.75,9.75,9.75,9.75,0,115.514390794189,115.514390794189,115.514390794189,115.514390794189,0,0.0,1.0
2001-12-14,9.5,9.75,9.5,9.75,1500,112.552483337927,115.514390794189,112.552483337927,115.514390794189,126.607601870639,0.0,1.0
2001-12-17,9.25,9.5,9.25,9.5,3000,109.590575881666,112.552483337927,109.590575881666,112.552483337927,253.215203741278,0.0,1.0
2001-12-18,9.25,9.25,9.25,9.25,0,109.590575881666,109.590575881666,109.590575881666,109.590575881666,0,0.0,1.0
2001-12-19,9.25,9.25,9.25,9.25,0,109.590575881666,109.590575881666,109.590575881666,109.590575881666,0,0.0,1.0
2001-12-20,9.5,9.5,9.5,9.5,0,112.552483337927,112.552483337927,112.552483337927,112.552483337927,0,0.0,1.0
2001-12-21,8.86,9.55,8.86,9.4,10500,104.970000249899,113.14486482918,104.970000249899,111.367720355423,886.253213094467,0.0,1.0
2001-12-24,9.0,9.0,9.0,9.0,0,106.628668425405,106.628668425405,106.628668425405,106.628668425405,0,0.0,1.0
2001-12-26,8.8,8.95,8.75,8.95,6000,104.259142460396,106.036286934153,103.666760969144,106.036286934153,506.430407482554,0.0,1.0
2001-12-27,8.8,8.8,8.8,8.8,0,104.259142460396,104.259142460396,104.259142460396,104.259142460396,0,0.0,1.0
2001-12-28,8.71,8.75,8.7,8.75,3000,103.192855776142,103.666760969144,103.074379477891,103.666760969144,253.215203741277,0.0,1.0
2001-12-31,9.0,9.0,8.5,8.5,22500,106.628668425405,106.628668425405,100.704853512882,100.704853512882,1899.11402805958,0.0,1.0
2002-01-02,9.6,9.6,9.25,9.25,3000,113.737246320432,113.737246320432,109.590575881666,109.590575881666,253.215203741277,0.0,1.0
2002-01-03,9.6,9.6,9.6,9.6,0,113.737246320432,113.737246320432,113.737246320432,113.737246320432,0,0.0,1.0
2002-01-04,9.85,9.85,9.85,9.85,0,116.699153776693,116.699153776693,116.699153776693,116.699153776693,0,0.0,1.0
2002-01-07,9.85,9.85,9.85,9.85,0,116.699153776693,116.699153776693,116.699153776693,116.699153776693,0,0.0,1.0
2002-01-08,9.88,9.88,9.88,9.88,0,117.054582671444,117.054582671444,117.054582671444,117.054582671444,0,0.0,1.0
2002-01-09,9.87,9.87,9.87,9.87,0,116.936106373194,116.936106373194,116.936106373194,116.936106373194,0,0.0,1.0
2002-01-10,9.87,9.88,9.87,9.88,0,116.936106373194,117.054582671444,116.936106373194,117.054582671444,0,0.0,1.0
2002-01-11,9.87,9.87,9.87,9.87,0,116.936106373194,116.936106373194,116.936106373194,116.936106373194,0,0.0,1.0
2002-01-14,10.0,10.0,9.9,9.9,6000,118.47629825045,118.47629825045,117.291535267945,117.291535267945,506.430407482554,0.0,1.0
2002-01-15,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2002-01-16,10.0,10.09,10.0,10.09,1500,118.47629825045,119.542584934704,118.47629825045,119.542584934704,126.607601870639,0.0,1.0
2002-01-17,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2002-01-18,10.0,10.05,10.0,10.05,4500,118.47629825045,119.068679741702,118.47629825045,119.068679741702,379.822805611916,0.0,1.0
2002-01-22,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2002-01-23,10.0,10.05,10.0,10.05,10500,118.47629825045,119.068679741702,118.47629825045,119.068679741702,886.25321309447,0.0,1.0
2002-01-24,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2002-01-25,10.0,10.0,10.0,10.0,0,118.47629825045,118.47629825045,118.47629825045,118.47629825045,0,0.0,1.0
2002-01-28,10.1,10.1,10.1,10.1,0,119.661061232954,119.661061232954,119.661061232954,119.661061232954,0,0.0,1.0
2002-01-29,10.5,10.5,10.35,10.35,7500,124.400113162972,124.400113162972,122.622968689216,122.622968689216,633.038009353195,0.0,1.0
2002-01-30,10.8,10.8,10.64,10.75,3000,127.954402110486,127.954402110486,126.058781338479,127.362020619234,253.215203741277,0.0,1.0
2002-01-31,11.4,11.4,10.76,10.76,4500,135.062980005513,135.062980005513,127.480496917484,127.480496917484,379.822805611916,0.0,1.0
2002-02-01,11.3,11.3,11.3,11.3,0,133.878217023008,133.878217023008,133.878217023008,133.878217023008,0,0.0,1.0
2002-02-04,11.25,11.25,11.25,11.25,0,133.285835531756,133.285835531756,133.285835531756,133.285835531756,0,0.0,1.0
2002-02-05,11.3,11.5,11.3,11.5,1500,133.878217023008,136.247742988017,133.878217023008,136.247742988017,126.607601870639,0.0,1.0
2002-02-06,11.1,11.2,11.1,11.2,0,131.508691057999,132.693454040504,131.508691057999,132.693454040504,0,0.0,1.0
2002-02-07,11.0,11.0,11.0,11.0,0,130.323928075495,130.323928075495,130.323928075495,130.323928075495,0,0.0,1.0
2002-02-08,11.0,11.0,11.0,11.0,0,130.323928075495,130.323928075495,130.323928075495,130.323928075495,0,0.0,1.0
2002-02-11,10.87,11.0,10.87,11.0,0,128.783736198239,130.323928075495,128.783736198239,130.323928075495,0,0.0,1.0
2002-02-12,10.8,10.9,10.8,10.9,1500,127.954402110486,129.13916509299,127.954402110486,129.13916509299,126.607601870639,0.0,1.0
2002-02-13,10.5,10.65,10.5,10.65,3000,124.992494654225,126.778101720713,124.992494654225,126.778101720713,252.015131685631,0.05,1.0
2002-02-14,10.7,10.7,10.7,10.7,0,127.37330407621,127.37330407621,127.37330407621,127.37330407621,0,0.0,1.0
2002-02-15,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-19,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-20,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-21,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-22,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-25,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-26,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-27,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-02-28,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-03-01,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-03-04,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-03-05,10.85,10.85,10.8,10.8,1500,129.158911142699,129.158911142699,128.563708787202,128.563708787202,126.007565842815,0.0,1.0
2002-03-06,10.99,10.99,10.99,10.99,1500,130.825477738088,130.825477738088,130.825477738088,130.825477738088,126.007565842816,0.0,1.0
2002-03-07,10.76,10.99,10.76,10.99,0,128.087546902805,130.825477738088,128.087546902805,130.825477738088,0,0.0,1.0
2002-03-08,10.99,10.99,10.99,10.99,0,130.825477738088,130.825477738088,130.825477738088,130.825477738088,0,0.0,1.0
2002-03-11,10.99,10.99,10.99,10.99,0,130.825477738088,130.825477738088,130.825477738088,130.825477738088,0,0.0,1.0
2002-03-12,11.0,11.0,10.76,11.0,9000,130.944518209188,130.944518209188,128.087546902805,130.944518209188,756.045395056893,0.0,1.0
2002-03-13,11.0,11.0,11.0,11.0,0,130.944518209188,130.944518209188,130.944518209188,130.944518209188,0,0.0,1.0
2002-03-14,11.08,11.08,11.0,11.08,0,131.896841977982,131.896841977982,130.944518209188,131.896841977982,0,0.0,1.0
2002-03-15,11.08,11.08,11.08,11.08,0,131.896841977982,131.896841977982,131.896841977982,131.896841977982,0,0.0,1.0
2002-03-18,11.15,11.25,11.15,11.25,0,132.730125275677,133.920529986669,132.730125275677,133.920529986669,0,0.0,1.0
2002-03-19,11.25,11.25,11.25,11.25,0,133.920529986669,133.920529986669,133.920529986669,133.920529986669,0,0.0,1.0
2002-03-20,11.25,11.25,11.12,11.12,0,133.920529986669,133.920529986669,132.373003862379,132.373003862379,0,0.0,1.0
2002-03-21,11.49,11.5,11.4,11.5,1500,136.777501293051,136.896541764151,135.706137053158,136.896541764151,126.007565842816,0.0,1.0
2002-03-22,11.36,11.36,11.36,11.36,1500,135.229975168761,135.229975168761,135.229975168761,135.229975168761,126.007565842816,0.0,1.0
2002-03-25,11.36,11.36,11.36,11.36,0,135.229975168761,135.229975168761,135.229975168761,135.229975168761,0,0.0,1.0
2002-03-26,11.36,11.36,11.36,11.36,0,135.229975168761,135.229975168761,135.229975168761,135.229975168761,0,0.0,1.0
2002-03-27,11.39,11.5,11.37,11.5,1500,135.587096582059,136.896541764151,135.34901563986,136.896541764151,126.007565842816,0.0,1.0
2002-03-28,11.4,11.59,11.35,11.35,1500,135.706137053158,137.967906004044,135.110934697662,135.110934697662,126.007565842816,0.0,1.0
2002-04-01,11.4,11.4,11.4,11.4,0,135.706137053158,135.706137053158,135.706137053158,135.706137053158,0,0.0,1.0
2002-04-02,11.55,11.55,11.55,11.55,1500,137.491744119647,137.491744119647,137.491744119647,137.491744119647,126.007565842816,0.0,1.0
2002-04-03,11.5,11.65,11.5,11.65,1500,136.896541764151,138.68214883064,136.896541764151,138.68214883064,126.007565842816,0.0,1.0
2002-04-04,11.5,11.5,11.5,11.5,0,136.896541764151,136.896541764151,136.896541764151,136.896541764151,0,0.0,1.0
2002-04-05,11.55,11.55,11.51,11.51,4500,137.491744119647,137.491744119647,137.01558223525,137.01558223525,378.022697528447,0.0,1.0
2002-04-08,11.8,11.8,11.6,11.6,0,140.467755897129,140.467755897129,138.086946475143,138.086946475143,0,0.0,1.0
2002-04-09,11.97,11.97,11.97,11.97,0,142.491443905816,142.491443905816,142.491443905816,142.491443905816,0,0.0,1.0
2002-04-10,11.95,11.95,11.95,11.95,3000,142.253362963617,142.253362963617,142.253362963617,142.253362963617,252.015131685632,0.0,1.0
2002-04-11,11.95,11.95,11.95,11.95,3000,142.253362963617,142.253362963617,142.253362963617,142.253362963617,252.015131685632,0.0,1.0
2002-04-12,11.96,11.96,11.96,11.96,3000,142.372403434717,142.372403434717,142.372403434717,142.372403434717,252.015131685631,0.0,1.0
2002-04-15,11.85,12.0,11.85,12.0,6000,141.062958252625,142.848565319114,141.062958252625,142.848565319114,504.030263371263,0.0,1.0
2002-04-16,12.09,12.09,12.0,12.0,0,143.919929559007,143.919929559007,142.848565319114,142.848565319114,0,0.0,1.0
2002-04-17,11.95,12.05,11.9,12.05,6000,142.253362963617,143.44376767461,141.658160608121,143.44376767461,504.030263371265,0.0,1.0
2002-04-18,11.95,11.95,11.95,11.95,0,142.253362963617,142.253362963617,142.253362963617,142.253362963617,0,0.0,1.0
2002-04-19,11.95,12.0,11.95,12.0,6000,142.253362963617,142.848565319114,142.253362963617,142.848565319114,504.030263371265,0.0,1.0
2002-04-22,11.94,11.95,11.94,11.95,3000,142.134322492518,142.253362963617,142.134322492518,142.253362963617,252.015131685632,0.0,1.0
2002-04-23,11.94,11.94,11.94,11.94,0,142.134322492518,142.134322492518,142.134322492518,142.134322492518,0,0.0,1.0
2002-04-24,11.91,11.93,11.91,11.92,6000,141.77720107922,142.015282021419,141.77720107922,141.89624155032,504.030263371265,0.0,1.0
2002-04-25,11.91,11.91,11.91,11.91,0,141.77720107922,141.77720107922,141.77720107922,141.77720107922,0,0.0,1.0
2002-04-26,11.91,11.91,11.91,11.91,0,141.77720107922,141.77720107922,141.77720107922,141.77720107922,0,0.0,1.0
2002-04-29,11.75,11.91,11.75,11.91,3000,139.872553541632,141.77720107922,139.872553541632,141.77720107922,252.015131685632,0.0,1.0
2002-04-30,11.75,11.75,11.75,11.75,0,139.872553541632,139.872553541632,139.872553541632,139.872553541632,0,0.0,1.0
2002-05-01,11.92,11.92,11.92,11.92,0,141.89624155032,141.89624155032,141.89624155032,141.89624155032,0,0.0,1.0
2002-05-02,11.8,12.0,11.8,11.95,30000,140.467755897129,142.848565319114,140.467755897129,142.253362963617,2520.15131685631,0.0,1.0
2002-05-03,11.72,11.89,11.4,11.89,27000,139.515432128334,141.539120137022,135.706137053158,141.539120137022,2268.13618517069,0.0,1.0
2002-05-06,11.85,11.85,11.85,11.85,0,141.062958252625,141.062958252625,141.062958252625,141.062958252625,0,0.0,1.0
2002-05-07,11.9,11.9,11.75,11.75,1500,141.658160608121,141.658160608121,139.872553541632,139.872553541632,126.007565842816,0.0,1.0
2002-05-08,11.9,11.9,11.9,11.9,0,141.658160608121,141.658160608121,141.658160608121,141.658160608121,0,0.0,1.0
2002-05-09,11.9,11.9,11.9,11.9,0,141.658160608121,141.658160608121,141.658160608121,141.658160608121,0,0.0,1.0
2002-05-10,12.29,13.2,12.25,12.25,28500,146.300738980992,157.133421851025,145.824577096595,145.824577096595,2394.14375101351,0.0,1.0
2002-05-13,12.8,12.8,12.5,12.5,10500,152.371803007055,152.371803007055,148.800588874077,148.800588874077,882.052960899709,0.0,1.0
2002-05-14,13.1,13.16,12.81,12.85,6000,155.943017140032,156.657259966628,152.490843478154,152.967005362551,504.030263371265,0.0,1.0
2002-05-15,13.1,13.1,13.1,13.1,0,155.943017140032,155.943017140032,155.943017140032,155.943017140032,0,0.0,1.0
2002-05-16,12.45,12.75,12.45,12.75,19500,148.20538651858,151.776600651558,148.20538651858,151.776600651558,1638.09835595661,0.0,1.0
2002-05-17,12.5,12.65,12.5,12.55,6000,148.800588874077,150.586195940566,148.800588874077,149.395791229573,504.030263371263,0.0,1.0
2002-05-20,12.05,12.5,12.05,12.5,1500,143.44376767461,148.800588874077,143.44376767461,148.800588874077,126.007565842816,0.0,1.0
2002-05-21,12.25,12.25,12.25,12.25,0,145.824577096595,145.824577096595,145.824577096595,145.824577096595,0,0.0,1.0
2002-05-22,12.25,12.25,12.0,12.0,3000,145.824577096595,145.824577096595,142.848565319114,142.848565319114,252.015131685632,0.0,1.0
2002-05-23,12.1,12.1,12.0,12.0,10500,144.038970030106,144.038970030106,142.848565319114,142.848565319114,882.052960899713,0.0,1.0
2002-05-24,12.0,12.25,12.0,12.2,1500,142.848565319114,145.824577096595,142.848565319114,145.229374741099,126.007565842816,0.0,1.0
2002-05-28,12.1,12.1,12.1,12.1,0,144.038970030106,144.038970030106,144.038970030106,144.038970030106,0,0.0,1.0
2002-05-29,11.92,12.0,11.9,12.0,1500,141.89624155032,142.848565319114,141.658160608121,142.848565319114,126.007565842815,0.0,1.0
2002-05-30,11.65,11.75,11.52,11.75,7500,138.68214883064,139.872553541632,137.134622706349,139.872553541632,630.037829214077,0.0,1.0
2002-05-31,12.25,12.25,11.7,11.79,3000,145.824577096595,145.824577096595,139.277351186136,140.348715426029,252.015131685632,0.0,1.0
2002-06-03,12.0,12.1,12.0,12.1,0,142.848565319114,144.038970030106,142.848565319114,144.038970030106,0,0.0,1.0
2002-06-04,12.0,12.0,11.92,12.0,10500,142.848565319114,142.848565319114,141.89624155032,142.848565319114,882.052960899709,0.0,1.0
2002-06-05,12.12,12.12,12.12,12.12,0,144.277050972305,144.277050972305,144.277050972305,144.277050972305,0,0.0,1.0
2002-06-06,12.12,12.12,12.12,12.12,1500,144.277050972305,144.277050972305,144.277050972305,144.277050972305,126.007565842816,0.0,1.0
2002-06-07,12.0,12.0,12.0,12.0,0,142.848565319114,142.848565319114,142.848565319114,142.848565319114,0,0.0,1.0
2002-06-10,12.25,12.25,12.0,12.0,4500,145.824577096595,145.824577096595,142.848565319114,142.848565319114,378.022697528448,0.0,1.0
2002-06-11,12.25,12.25,12.25,12.25,3000,145.824577096595,145.824577096595,145.824577096595,145.824577096595,252.015131685632,0.0,1.0
2002-06-12,12.0,12.11,12.0,12.11,1500,142.848565319114,144.158010501206,142.848565319114,144.158010501206,126.007565842816,0.0,1.0
2002-06-13,11.75,11.75,11.75,11.75,0,139.872553541632,139.872553541632,139.872553541632,139.872553541632,0,0.0,1.0
2002-06-14,11.85,11.85,11.75,11.75,0,141.062958252625,141.062958252625,139.872553541632,139.872553541632,0,0.0,1.0
2002-06-17,11.95,11.95,11.76,11.76,1500,142.253362963617,142.253362963617,139.991594012731,139.991594012731,126.007565842816,0.0,1.0
2002-06-18,12.0,12.0,12.0,12.0,4500,142.848565319114,142.848565319114,142.848565319114,142.848565319114,378.022697528447,0.0,1.0
2002-06-19,12.0,12.0,12.0,12.0,0,142.848565319114,142.848565319114,142.848565319114,142.848565319114,0,0.0,1.0
2002-06-20,12.0,12.0,11.9,11.9,1500,142.848565319114,142.848565319114,141.658160608121,141.658160608121,126.007565842816,0.0,1.0
2002-06-21,12.0,12.0,11.75,11.75,4500,142.848565319114,142.848565319114,139.872553541632,139.872553541632,378.022697528447,0.0,1.0
2002-06-24,12.01,12.01,12.0,12.0,1500,142.967605790213,142.967605790213,142.848565319114,142.848565319114,126.007565842816,0.0,1.0
2002-06-25,12.01,12.01,12.01,12.01,0,142.967605790213,142.967605790213,142.967605790213,142.967605790213,0,0.0,1.0
2002-06-26,12.01,12.01,12.0,12.01,1500,142.967605790213,142.967605790213,142.848565319114,142.967605790213,126.007565842816,0.0,1.0
2002-06-27,12.01,12.01,12.01,12.01,0,142.967605790213,142.967605790213,142.967605790213,142.967605790213,0,0.0,1.0
2002-06-28,12.24,12.24,12.01,12.01,1500,145.705536625496,145.705536625496,142.967605790213,142.967605790213,126.007565842816,0.0,1.0
2002-07-01,11.8,12.24,11.8,12.24,3000,140.467755897129,145.705536625496,140.467755897129,145.705536625496,252.015131685631,0.0,1.0
2002-07-02,11.8,11.8,11.8,11.8,0,140.467755897129,140.467755897129,140.467755897129,140.467755897129,0,0.0,1.0
2002-07-03,11.75,11.8,11.75,11.8,1500,139.872553541632,140.467755897129,139.872553541632,140.467755897129,126.007565842816,0.0,1.0
2002-07-05,11.75,11.75,11.75,11.75,0,139.872553541632,139.872553541632,139.872553541632,139.872553541632,0,0.0,1.0
2002-07-08,12.0,12.0,12.0,12.0,0,142.848565319114,142.848565319114,142.848565319114,142.848565319114,0,0.0,1.0
2002-07-09,11.87,11.9,11.87,11.9,0,141.301039194823,141.658160608121,141.301039194823,141.658160608121,0,0.0,1.0
2002-07-10,11.87,11.87,11.87,11.87,0,141.301039194823,141.301039194823,141.301039194823,141.301039194823,0,0.0,1.0
2002-07-11,11.61,11.75,11.61,11.75,1500,138.205986946243,139.872553541632,138.205986946243,139.872553541632,126.007565842815,0.0,1.0
2002-07-12,11.5,11.6,11.5,11.52,4500,136.896541764151,138.086946475143,136.896541764151,137.134622706349,378.022697528447,0.0,1.0
2002-07-15,11.35,11.49,11.35,11.49,0,135.110934697662,136.777501293051,135.110934697662,136.777501293051,0,0.0,1.0
2002-07-16,11.0,11.3,11.0,11.3,1500,130.944518209188,134.515732342165,130.944518209188,134.515732342165,126.007565842815,0.0,1.0
2002-07-17,11.1,11.2,11.05,11.2,3000,132.13492292018,133.325327631173,131.539720564684,133.325327631173,252.015131685632,0.0,1.0
2002-07-18,10.95,11.0,10.95,11.0,1500,130.349315853691,130.944518209188,130.349315853691,130.944518209188,126.007565842816,0.0,1.0
2002-07-19,10.55,11.09,10.51,11.09,4500,125.587697009721,132.015882449081,125.111535125324,132.015882449081,378.022697528447,0.0,1.0
2002-07-22,10.4,10.5,10.4,10.5,0,123.802089943232,124.992494654225,123.802089943232,124.992494654225,0,0.0,1.0
2002-07-23,10.35,10.35,10.3,10.3,9000,123.206887587736,123.206887587736,122.611685232239,122.611685232239,756.045395056892,0.0,1.0
2002-07-24,10.28,10.28,10.28,10.28,0,122.373604290041,122.373604290041,122.373604290041,122.373604290041,0,0.0,1.0
2002-07-25,10.28,10.28,10.28,10.28,0,122.373604290041,122.373604290041,122.373604290041,122.373604290041,0,0.0,1.0
2002-07-26,10.5,10.5,10.5,10.5,0,124.992494654225,124.992494654225,124.992494654225,124.992494654225,0,0.0,1.0
2002-07-29,10.55,10.55,10.5,10.53,0,125.587697009721,125.587697009721,124.992494654225,125.349616067522,0,0.0,1.0
2002-07-30,10.25,10.7,10.25,10.7,7500,122.016482876743,127.37330407621,122.016482876743,127.37330407621,630.037829214079,0.0,1.0
2002-07-31,10.5,10.5,10.25,10.25,18000,124.992494654225,124.992494654225,122.016482876743,122.016482876743,1512.09079011378,0.0,1.0
2002-08-01,10.5,10.5,10.35,10.35,30000,124.992494654225,124.992494654225,123.206887587736,123.206887587736,2520.15131685631,0.0,1.0
2002-08-02,10.5,10.5,10.5,10.5,0,124.992494654225,124.992494654225,124.992494654225,124.992494654225,0,0.0,1.0
2002-08-05,10.4,10.4,10.4,10.4,3000,123.802089943232,123.802089943232,123.802089943232,123.802089943232,252.015131685631,0.0,1.0
2002-08-06,10.5,10.5,10.4,10.4,7500,124.992494654225,124.992494654225,123.802089943232,123.802089943232,630.037829214077,0.0,1.0
2002-08-07,11.75,11.75,10.65,10.65,7500,139.872553541632,139.872553541632,126.778101720713,126.778101720713,630.03782921408,0.0,1.0
2002-08-08,12.0,12.0,11.75,11.75,6000,142.848565319114,142.848565319114,139.872553541632,139.872553541632,504.030263371262,0.0,1.0
2002-08-09,11.61,11.85,11.61,11.76,6000,138.205986946243,141.062958252625,138.205986946243,139.991594012731,504.030263371262,0.0,1.0
2002-08-12,11.3,11.5,11.3,11.5,1500,134.515732342165,136.896541764151,134.515732342165,136.896541764151,126.007565842816,0.0,1.0
2002-08-13,11.16,11.25,11.16,11.25,0,132.849165746776,133.920529986669,132.849165746776,133.920529986669,0,0.0,1.0
2002-08-14,11.24,11.24,11.05,11.05,0,133.80148951557,133.80148951557,131.539720564684,131.539720564684,0,0.0,1.0
2002-08-15,11.35,11.35,11.2,11.2,1500,135.110934697662,135.110934697662,133.325327631173,133.325327631173,126.007565842816,0.0,1.0
2002-08-16,11.21,11.21,11.21,11.21,0,133.444368102272,133.444368102272,133.444368102272,133.444368102272,0,0.0,1.0
2002-08-19,11.0,11.1,11.0,11.0,25500,130.944518209188,132.13492292018,130.944518209188,130.944518209188,2142.12861932786,0.0,1.0
2002-08-20,11.0,11.01,11.0,11.0,3000,130.944518209188,131.063558680287,130.944518209188,130.944518209188,252.015131685631,0.0,1.0
2002-08-21,11.0,11.0,11.0,11.0,0,130.944518209188,130.944518209188,130.944518209188,130.944518209188,0,0.0,1.0
2002-08-22,11.0,11.0,11.0,11.0,0,130.944518209188,130.944518209188,130.944518209188,130.944518209188,0,0.0,1.0
2002-08-23,11.03,11.05,11.0,11.0,1500,131.301639622485,131.539720564684,130.944518209188,130.944518209188,126.007565842816,0.0,1.0
2002-08-26,11.0,11.0,11.0,11.0,0,130.944518209188,130.944518209188,130.944518209188,130.944518209188,0,0.0,1.0
2002-08-27,10.9,11.01,10.9,11.01,9000,129.754113498195,131.063558680287,129.754113498195,131.063558680287,756.045395056895,0.0,1.0
2002-08-28,10.8,11.0,10.8,11.0,97500,128.563708787202,130.944518209188,128.563708787202,130.944518209188,8190.49177978305,0.0,1.0
2002-08-29,10.85,10.85,10.85,10.85,1500,129.158911142699,129.158911142699,129.158911142699,129.158911142699,126.007565842815,0.0,1.0
2002-08-30,10.98,10.98,10.98,10.98,0,130.706437266989,130.706437266989,130.706437266989,130.706437266989,0,0.0,1.0
2002-09-03,10.75,10.9,10.75,10.9,1500,127.968506431706,129.754113498195,127.968506431706,129.754113498195,126.007565842816,0.0,1.0
2002-09-04,10.97,10.97,10.97,10.97,1500,130.58739679589,130.58739679589,130.58739679589,130.58739679589,126.007565842816,0.0,1.0
2002-09-05,10.97,10.97,10.97,10.97,0,130.58739679589,130.58739679589,130.58739679589,130.58739679589,0,0.0,1.0
2002-09-06,10.93,10.96,10.93,10.96,0,130.111234911493,130.468356324791,130.111234911493,130.468356324791,0,0.0,1.0
2002-09-09,10.9,10.93,10.9,10.93,0,129.754113498195,130.111234911493,129.754113498195,130.111234911493,0,0.0,1.0
2002-09-10,10.75,10.75,10.75,10.75,3000,127.968506431706,127.968506431706,127.968506431706,127.968506431706,252.015131685632,0.0,1.0
2002-09-11,10.75,10.75,10.75,10.75,0,127.968506431706,127.968506431706,127.968506431706,127.968506431706,0,0.0,1.0
2002-09-12,10.75,10.75,10.75,10.75,0,127.968506431706,127.968506431706,127.968506431706,127.968506431706,0,0.0,1.0
2002-09-13,10.7,10.7,10.7,10.7,0,127.37330407621,127.37330407621,127.37330407621,127.37330407621,0,0.0,1.0
2002-09-16,10.6,10.65,10.6,10.65,3000,126.182899365217,126.778101720713,126.182899365217,126.778101720713,252.015131685632,0.0,1.0
2002-09-17,10.6,10.6,10.6,10.6,0,126.182899365217,126.182899365217,126.182899365217,126.182899365217,0,0.0,1.0
2002-09-18,10.6,10.6,10.6,10.6,0,126.182899365217,126.182899365217,126.182899365217,126.182899365217,0,0.0,1.0
2002-09-19,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-09-20,10.65,10.65,10.65,10.65,0,126.778101720713,126.778101720713,126.778101720713,126.778101720713,0,0.0,1.0
2002-09-23,10.6,10.6,10.6,10.6,0,126.182899365217,126.182899365217,126.182899365217,126.182899365217,0,0.0,1.0
2002-09-24,10.5,10.5,10.5,10.5,0,124.992494654225,124.992494654225,124.992494654225,124.992494654225,0,0.0,1.0
2002-09-25,10.25,10.5,10.25,10.5,4500,122.016482876743,124.992494654225,122.016482876743,124.992494654225,378.022697528447,0.0,1.0
2002-09-26,10.1,10.25,10.1,10.25,0,120.230875810254,122.016482876743,120.230875810254,122.016482876743,0,0.0,1.0
2002-09-27,10.01,10.01,10.01,10.01,1500,119.159511570361,119.159511570361,119.159511570361,119.159511570361,126.007565842816,0.0,1.0
2002-09-30,9.9,10.01,9.9,10.01,0,117.850066388269,119.159511570361,117.850066388269,119.159511570361,0,0.0,1.0
2002-10-01,9.9,9.9,9.9,9.9,0,117.850066388269,117.850066388269,117.850066388269,117.850066388269,0,0.0,1.0
2002-10-02,9.7,9.89,9.7,9.89,0,115.469256966284,117.73102591717,115.469256966284,117.73102591717,0,0.0,1.0
2002-10-03,9.7,9.7,9.7,9.7,0,115.469256966284,115.469256966284,115.469256966284,115.469256966284,0,0.0,1.0
2002-10-04,9.6,9.6,9.6,9.6,1500,114.278852255291,114.278852255291,114.278852255291,114.278852255291,126.007565842816,0.0,1.0
2002-10-07,9.6,9.6,9.6,9.6,0,114.278852255291,114.278852255291,114.278852255291,114.278852255291,0,0.0,1.0
2002-10-08,9.6,9.6,9.6,9.6,0,114.278852255291,114.278852255291,114.278852255291,114.278852255291,0,0.0,1.0
2002-10-09,9.6,9.6,9.6,9.6,0,114.278852255291,114.278852255291,114.278852255291,114.278852255291,0,0.0,1.0
2002-10-10,9.45,9.65,9.45,9.65,3000,112.493245188802,114.874054610787,112.493245188802,114.874054610787,252.015131685632,0.0,1.0
2002-10-11,9.68,9.68,9.32,9.35,4500,115.231176024085,115.231176024085,110.945719064512,111.302840477809,378.022697528448,0.0,1.0
2002-10-14,9.37,9.37,9.37,9.37,0,111.540921420008,111.540921420008,111.540921420008,111.540921420008,0,0.0,1.0
2002-10-15,9.37,9.37,9.37,9.37,0,111.540921420008,111.540921420008,111.540921420008,111.540921420008,0,0.0,1.0
2002-10-16,9.68,9.7,9.5,9.5,6000,115.231176024085,115.469256966284,113.088447544298,113.088447544298,504.030263371264,0.0,1.0
2002-10-17,9.69,9.69,9.69,9.69,0,115.350216495184,115.350216495184,115.350216495184,115.350216495184,0,0.0,1.0
2002-10-18,9.69,9.69,9.69,9.69,0,115.350216495184,115.350216495184,115.350216495184,115.350216495184,0,0.0,1.0
2002-10-21,9.65,9.65,9.65,9.65,0,114.874054610787,114.874054610787,114.874054610787,114.874054610787,0,0.0,1.0
2002-10-22,9.3,9.5,9.3,9.5,1500,110.707638122313,113.088447544298,110.707638122313,113.088447544298,126.007565842816,0.0,1.0
2002-10-23,9.15,9.15,9.15,9.15,0,108.922031055824,108.922031055824,108.922031055824,108.922031055824,0,0.0,1.0
2002-10-24,9.3,9.3,9.22,9.28,4500,110.707638122313,110.707638122313,109.755314353519,110.469557180115,378.022697528448,0.0,1.0
2002-10-25,9.5,9.5,9.33,9.33,9000,113.088447544298,113.088447544298,111.064759535611,111.064759535611,756.045395056897,0.0,1.0
2002-10-28,9.6,9.6,9.6,9.6,1500,114.278852255291,114.278852255291,114.278852255291,114.278852255291,126.007565842816,0.0,1.0
2002-10-29,9.6,9.6,9.6,9.6,3000,114.278852255291,114.278852255291,114.278852255291,114.278852255291,252.015131685632,0.0,1.0
2002-10-30,9.84,9.84,9.6,9.6,1500,117.135823561673,117.135823561673,114.278852255291,114.278852255291,126.007565842816,0.0,1.0
2002-10-31,10.9,11.25,9.84,9.84,16500,129.754113498195,133.920529986669,117.135823561673,117.135823561673,1386.08322427097,0.0,1.0
2002-11-01,11.25,11.25,10.75,10.75,9000,133.920529986669,133.920529986669,127.968506431706,127.968506431706,756.045395056896,0.0,1.0
2002-11-04,11.15,11.15,11.05,11.15,4500,132.730125275677,132.730125275677,131.539720564684,132.730125275677,378.022697528446,0.0,1.0
2002-11-05,11.25,11.25,11.05,11.05,1500,133.920529986669,133.920529986669,131.539720564684,131.539720564684,126.007565842816,0.0,1.0
2002-11-06,11.19,11.19,10.85,11.11,9000,133.206287160074,133.206287160074,129.158911142699,132.253963391279,756.045395056892,0.0,1.0
2002-11-07,11.0,11.05,11.0,11.05,3000,130.944518209188,131.539720564684,130.944518209188,131.539720564684,252.015131685631,0.0,1.0
2002-11-08,11.35,11.35,11.15,11.25,6000,135.110934697662,135.110934697662,132.730125275677,133.920529986669,504.030263371262,0.0,1.0
2002-11-11,11.26,11.3,11.26,11.3,0,134.039570457768,134.515732342165,134.039570457768,134.515732342165,0,0.0,1.0
2002-11-12,11.25,11.25,11.25,11.25,0,133.920529986669,133.920529986669,133.920529986669,133.920529986669,0,0.0,1.0
2002-11-13,11.1,11.3,11.1,11.3,1500,132.13492292018,134.515732342165,132.13492292018,134.515732342165,126.007565842816,0.0,1.0
2002-11-14,11.1,11.22,11.0,11.0,0,132.13492292018,133.563408573371,130.944518209188,130.944518209188,0,0.0,1.0
2002-11-15,11.23,11.23,11.0,11.0,0,133.682449044471,133.682449044471,130.944518209188,130.944518209188,0,0.0,1.0
2002-11-18,11.31,11.31,11.15,11.15,3000,134.634772813265,134.634772813265,132.730125275677,132.730125275677,252.015131685631,0.0,1.0
2002-11-19,11.08,11.24,11.02,11.24,1500,131.896841977982,133.80148951557,131.182599151386,133.80148951557,126.007565842816,0.0,1.0
2002-11-20,11.15,11.15,11.07,11.07,1500,132.730125275677,132.730125275677,131.777801506882,131.777801506882,126.007565842815,0.0,1.0
2002-11-21,11.01,11.01,11.01,11.01,0,131.063558680287,131.063558680287,131.063558680287,131.063558680287,0,0.0,1.0
2002-11-22,11.25,11.25,11.0,11.0,3000,133.920529986669,133.920529986669,130.944518209188,130.944518209188,252.015131685632,0.0,1.0
2002-11-25,11.24,11.24,11.15,11.15,1500,133.80148951557,133.80148951557,132.730125275677,132.730125275677,126.007565842816,0.0,1.0
2002-11-26,11.24,11.24,11.24,11.24,0,133.80148951557,133.80148951557,133.80148951557,133.80148951557,0,0.0,1.0
2002-11-27,11.26,11.27,11.11,11.11,7500,134.039570457768,134.158610928868,132.253963391279,132.253963391279,630.037829214081,0.0,1.0
2002-11-29,11.25,11.25,11.25,11.25,0,133.920529986669,133.920529986669,133.920529986669,133.920529986669,0,0.0,1.0
2002-12-02,11.25,11.27,11.11,11.15,3000,133.920529986669,134.158610928868,132.253963391279,132.730125275677,252.015131685632,0.0,1.0
2002-12-03,11.1,11.1,11.1,11.1,0,132.13492292018,132.13492292018,132.13492292018,132.13492292018,0,0.0,1.0
2002-12-04,11.1,11.1,11.06,11.06,0,132.13492292018,132.13492292018,131.658761035783,131.658761035783,0,0.0,1.0
2002-12-05,11.05,11.05,11.05,11.05,0,131.539720564684,131.539720564684,131.539720564684,131.539720564684,0,0.0,1.0
2002-12-06,11.06,11.06,11.06,11.06,0,131.658761035783,131.658761035783,131.658761035783,131.658761035783,0,0.0,1.0
2002-12-09,11.05,11.09,11.05,11.09,1500,131.539720564684,132.015882449081,131.539720564684,132.015882449081,126.007565842816,0.0,1.0
2002-12-10,10.7,11.09,10.7,11.09,10500,127.37330407621,132.015882449081,127.37330407621,132.015882449081,882.052960899709,0.0,1.0
2002-12-11,10.7,10.71,10.7,10.71,0,127.37330407621,127.492344547309,127.37330407621,127.492344547309,0,0.0,1.0
2002-12-12,10.7,10.7,10.7,10.7,0,127.37330407621,127.37330407621,127.37330407621,127.37330407621,0,0.0,1.0
2002-12-13,10.71,10.71,10.7,10.7,3000,127.492344547309,127.492344547309,127.37330407621,127.37330407621,252.015131685632,0.0,1.0
2002-12-16,10.87,10.87,10.75,10.75,0,129.396992084897,129.396992084897,127.968506431706,127.968506431706,0,0.0,1.0
2002-12-17,11.2,11.2,11.0,11.0,3000,133.325327631173,133.325327631173,130.944518209188,130.944518209188,252.015131685631,0.0,1.0
2002-12-18,10.95,11.11,10.95,11.11,3000,130.349315853691,132.253963391279,130.349315853691,132.253963391279,252.015131685632,0.0,1.0
2002-12-19,10.95,10.95,10.95,10.95,0,130.349315853691,130.349315853691,130.349315853691,130.349315853691,0,0.0,1.0
2002-12-20,11.0,11.0,11.0,11.0,1500,130.944518209188,130.944518209188,130.944518209188,130.944518209188,126.007565842815,0.0,1.0
2002-12-23,11.14,11.19,11.02,11.02,3000,132.611084804577,133.206287160074,131.182599151386,131.182599151386,252.015131685632,0.0,1.0
2002-12-24,11.14,11.14,11.14,11.14,0,132.611084804577,132.611084804577,132.611084804577,132.611084804577,0,0.0,1.0
2002-12-26,11.15,11.15,11.15,11.15,1500,132.730125275677,132.730125275677,132.730125275677,132.730125275677,126.007565842815,0.0,1.0
2002-12-27,11.22,11.22,11.22,11.22,0,133.563408573371,133.563408573371,133.563408573371,133.563408573371,0,0.0,1.0
2002-12-30,11.22,11.22,11.22,11.22,0,133.563408573371,133.563408573371,133.563408573371,133.563408573371,0,0.0,1.0
2002-12-31,11.22,11.22,11.22,11.22,0,133.563408573371,133.563408573371,133.563408573371,133.563408573371,0,0.0,1.0
2003-01-02,11.35,11.35,11.21,11.22,1500,135.110934697662,135.110934697662,133.444368102272,133.563408573371,126.007565842816,0.0,1.0
2003-01-03,11.35,11.44,11.35,11.35,3000,135.110934697662,136.182298937555,135.110934697662,135.110934697662,252.015131685631,0.0,1.0
2003-01-06,11.47,11.5,11.47,11.5,0,136.539420350853,136.896541764151,136.539420350853,136.896541764151,0,0.0,1.0
2003-01-07,11.48,11.48,11.47,11.48,1500,136.658460821952,136.658460821952,136.539420350853,136.658460821952,126.007565842816,0.0,1.0
2003-01-08,11.57,11.57,11.35,11.4,3000,137.729825061846,137.729825061846,135.110934697662,135.706137053158,252.015131685631,0.0,1.0
2003-01-09,12.18,12.34,11.67,11.67,16500,144.9912937989,146.895941336489,138.920229772838,138.920229772838,1386.08322427098,0.0,1.0
2003-01-10,12.39,12.4,12.18,12.19,4500,147.491143691985,147.610184163084,144.9912937989,145.11033427,378.022697528447,0.0,1.0
2003-01-13,12.4,12.4,12.3,12.35,1500,147.610184163084,147.610184163084,146.419779452092,147.014981807588,126.007565842816,0.0,1.0
2003-01-14,12.5,12.5,12.41,12.41,0,148.800588874077,148.800588874077,147.729224634183,147.729224634183,0,0.0,1.0
2003-01-15,12.35,12.45,12.35,12.45,0,147.610184163084,148.805408326348,147.610184163084,148.805408326348,0,0.05,1.0
2003-01-16,12.35,12.35,12.35,12.35,0,147.610184163084,147.610184163084,147.610184163084,147.610184163084,0,0.0,1.0
2003-01-17,12.16,12.34,12.16,12.25,1500,145.339258252883,147.490661746758,145.339258252883,146.41495999982,125.499470819256,0.0,1.0
2003-01-21,12.2,12.24,12.16,12.2,4500,145.817347918188,146.295437583494,145.339258252883,145.817347918188,376.498412457769,0.0,1.0
2003-01-22,12.3,12.3,12.25,12.25,0,147.012572081452,147.012572081452,146.41495999982,146.41495999982,0,0.0,1.0
2003-01-23,12.52,12.52,12.35,12.4,6000,149.642065240633,149.642065240633,147.610184163084,148.207796244716,501.997883277023,0.0,1.0
2003-01-24,12.75,12.75,12.59,12.59,4500,152.39108081614,152.39108081614,150.478722154917,150.478722154917,376.498412457767,0.0,1.0
2003-01-27,12.75,12.75,12.75,12.75,0,152.39108081614,152.39108081614,152.39108081614,152.39108081614,0,0.0,1.0
2003-01-28,12.52,12.52,12.51,12.51,0,149.642065240633,149.642065240633,149.522542824306,149.522542824306,0,0.0,1.0
2003-01-29,12.52,12.52,12.51,12.51,0,149.642065240633,149.642065240633,149.522542824306,149.522542824306,0,0.0,1.0
2003-01-30,12.39,12.5,12.25,12.5,4500,148.08827382839,149.40302040798,146.41495999982,149.40302040798,376.498412457768,0.0,1.0
2003-01-31,12.36,12.38,12.27,12.38,0,147.729706579411,147.968751412063,146.654004832473,147.968751412063,0,0.0,1.0
2003-02-03,12.35,12.35,12.2,12.2,6000,147.610184163084,147.610184163084,145.817347918188,145.817347918188,501.997883277025,0.0,1.0
2003-02-04,12.4,12.45,12.36,12.36,0,148.207796244716,148.805408326348,147.729706579411,147.729706579411,0,0.0,1.0
2003-02-05,12.4,12.4,12.4,12.4,0,148.207796244716,148.207796244716,148.207796244716,148.207796244716,0,0.0,1.0
2003-02-06,12.4,12.47,12.27,12.27,6000,148.207796244716,149.044453159001,146.654004832473,146.654004832473,501.997883277025,0.0,1.0
2003-02-07,12.35,12.46,12.35,12.45,1500,147.610184163084,148.924930742674,147.610184163084,148.805408326348,125.499470819256,0.0,1.0
2003-02-10,12.3,12.3,12.26,12.26,1500,147.012572081452,147.012572081452,146.534482416147,146.534482416147,125.499470819256,0.0,1.0
2003-02-11,12.05,12.2,12.05,12.2,3000,144.024511673293,145.817347918188,144.024511673293,145.817347918188,250.998941638512,0.0,1.0
2003-02-12,12.07,12.07,12.07,12.07,0,144.263556505945,144.263556505945,144.263556505945,144.263556505945,0,0.0,1.0
2003-02-13,12.02,12.07,12.02,12.07,0,143.665944424314,144.263556505945,143.665944424314,144.263556505945,0,0.0,1.0
2003-02-14,12.0,12.0,12.0,12.0,10500,143.426899591661,143.426899591661,143.426899591661,143.426899591661,878.496295734791,0.0,1.0
2003-02-18,12.15,12.19,12.07,12.15,4500,145.219735836557,145.697825501862,144.263556505945,145.219735836557,376.498412457767,0.0,1.0
2003-02-19,12.05,12.19,12.05,12.19,3000,144.024511673293,145.697825501862,144.024511673293,145.697825501862,250.998941638512,0.0,1.0
2003-02-20,12.0,12.05,12.0,12.05,1500,143.426899591661,144.024511673293,143.426899591661,144.024511673293,125.499470819256,0.0,1.0
2003-02-21,12.07,12.07,12.07,12.07,0,144.263556505945,144.263556505945,144.263556505945,144.263556505945,0,0.0,1.0
2003-02-24,12.0,12.17,12.0,12.17,7500,143.426899591661,145.458780669209,143.426899591661,145.458780669209,627.497354096279,0.0,1.0
2003-02-25,12.09,12.09,12.08,12.08,0,144.502601338598,144.502601338598,144.383078922272,144.383078922272,0,0.0,1.0
2003-02-26,12.08,12.08,12.05,12.05,0,144.383078922272,144.383078922272,144.024511673293,144.024511673293,0,0.0,1.0
2003-02-27,12.06,12.09,12.01,12.01,1500,144.144034089619,144.502601338598,143.546422007987,143.546422007987,125.499470819256,0.0,1.0
2003-02-28,12.1,12.1,12.1,12.1,0,144.622123754925,144.622123754925,144.622123754925,144.622123754925,0,0.0,1.0
2003-03-03,12.25,12.25,12.2,12.2,0,146.41495999982,146.41495999982,145.817347918188,145.817347918188,0,0.0,1.0
2003-03-04,12.38,12.38,12.3,12.3,3000,147.968751412063,147.968751412063,147.012572081452,147.012572081452,250.998941638513,0.0,1.0
2003-03-05,12.2,12.27,12.2,12.27,1500,145.817347918188,146.654004832473,145.817347918188,146.654004832473,125.499470819256,0.0,1.0
2003-03-06,12.1,12.11,12.1,12.11,1500,144.622123754925,144.741646171251,144.622123754925,144.741646171251,125.499470819256,0.0,1.0
2003-03-07,12.2,12.2,12.05,12.05,0,145.817347918188,145.817347918188,144.024511673293,144.024511673293,0,0.0,1.0
2003-03-10,12.05,12.1,12.01,12.1,1500,144.024511673293,144.622123754925,143.546422007987,144.622123754925,125.499470819256,0.0,1.0
2003-03-11,12.1,12.1,12.09,12.1,0,144.622123754925,144.622123754925,144.502601338598,144.622123754925,0,0.0,1.0
2003-03-12,12.1,12.1,12.05,12.05,3000,144.622123754925,144.622123754925,144.024511673293,144.024511673293,250.998941638511,0.0,1.0
2003-03-13,12.27,12.3,12.25,12.25,1500,146.654004832473,147.012572081452,146.41495999982,146.41495999982,125.499470819256,0.0,1.0
2003-03-14,12.25,12.3,12.25,12.3,0,146.41495999982,147.012572081452,146.41495999982,147.012572081452,0,0.0,1.0
2003-03-17,12.25,12.26,12.15,12.26,6000,146.41495999982,146.534482416147,145.219735836557,146.534482416147,501.997883277025,0.0,1.0
2003-03-18,12.3,12.5,12.15,12.26,10500,147.012572081452,149.40302040798,145.219735836557,146.534482416147,878.496295734794,0.0,1.0
2003-03-19,12.75,12.75,12.37,12.37,4500,152.39108081614,152.39108081614,147.849228995737,147.849228995737,376.498412457767,0.0,1.0
2003-03-20,12.84,12.84,12.75,12.75,3000,153.466782563077,153.466782563077,152.39108081614,152.39108081614,250.998941638512,0.0,1.0
2003-03-21,13.15,13.2,12.99,13.0,4500,157.171977469195,157.769589550827,155.259618807973,155.379141224299,376.498412457768,0.0,1.0
2003-03-24,13.2,13.2,13.2,13.2,0,157.769589550827,157.769589550827,157.769589550827,157.769589550827,0,0.0,1.0
2003-03-25,14.2,14.59,13.36,13.36,22500,169.721831183465,174.383205420194,159.681948212049,159.681948212049,1882.49206228884,0.0,1.0
2003-03-26,13.95,14.25,13.75,14.0,7500,166.733770775306,170.319443265097,164.343322448778,167.331382856938,627.497354096279,0.0,1.0
2003-03-27,14.05,14.1,14.0,14.0,1500,167.928994938569,168.526607020201,167.331382856938,167.331382856938,125.499470819256,0.0,1.0
2003-03-28,13.95,14.0,13.91,14.0,4500,166.733770775306,167.331382856938,166.25568111,167.331382856938,376.498412457767,0.0,1.0
2003-03-31,14.0,14.06,13.98,14.0,4500,167.331382856938,168.048517354896,167.092338024285,167.331382856938,376.498412457767,0.0,1.0
2003-04-01,14.14,14.23,14.0,14.0,21000,169.004696685507,170.080398432444,167.331382856938,167.331382856938,1756.99259146958,0.0,1.0
2003-04-02,14.2,14.73,14.05,14.06,9000,169.721831183465,176.056519248764,167.928994938569,168.048517354896,752.996824915537,0.0,1.0
2003-04-03,14.06,14.15,14.06,14.15,4500,168.048517354896,169.124219101833,168.048517354896,169.124219101833,376.498412457768,0.0,1.0
2003-04-04,14.1,14.1,14.05,14.05,0,168.526607020201,168.526607020201,167.928994938569,167.928994938569,0,0.0,1.0
2003-04-07,14.15,14.49,14.15,14.3,3000,169.124219101833,173.18798125693,169.124219101833,170.917055346729,250.998941638513,0.0,1.0
2003-04-08,14.0,14.13,14.0,14.13,1500,167.331382856938,168.885174269181,167.331382856938,168.885174269181,125.499470819256,0.0,1.0
2003-04-09,13.91,14.02,13.91,14.02,1500,166.25568111,167.57042768959,166.25568111,167.57042768959,125.499470819256,0.0,1.0
2003-04-10,13.7,14.1,13.66,14.1,7500,163.745710367146,168.526607020201,163.267620701841,168.526607020201,627.497354096281,0.0,1.0
2003-04-11,13.7,13.7,13.7,13.7,0,163.745710367146,163.745710367146,163.745710367146,163.745710367146,0,0.0,1.0
2003-04-14,13.75,13.76,13.7,13.7,0,164.343322448778,164.462844865104,163.745710367146,163.745710367146,0,0.0,1.0
2003-04-15,14.15,14.15,13.84,13.84,1500,169.124219101833,169.124219101833,165.419024195715,165.419024195715,125.499470819256,0.0,1.0
2003-04-16,14.15,14.15,14.15,14.15,0,169.124219101833,169.124219101833,169.124219101833,169.124219101833,0,0.0,1.0
2003-04-17,14.0,14.09,14.0,14.0,3000,167.331382856938,168.407084603875,167.331382856938,167.331382856938,250.998941638511,0.0,1.0
2003-04-21,14.0,14.0,14.0,14.0,1500,167.331382856938,167.331382856938,167.331382856938,167.331382856938,125.499470819256,0.0,1.0
2003-04-22,14.0,14.05,14.0,14.05,3000,167.331382856938,167.928994938569,167.331382856938,167.928994938569,250.998941638511,0.0,1.0
2003-04-23,14.6,14.74,14.1,14.17,7500,174.502727836521,176.17604166509,168.526607020201,169.363263934486,627.497354096279,0.0,1.0
2003-04-24,14.6,15.0,14.6,14.7,19500,174.502727836521,179.283624489576,174.502727836521,175.697951999784,1631.49312065033,0.0,1.0
2003-04-25,14.6,14.6,14.6,14.6,0,174.502727836521,174.502727836521,174.502727836521,174.502727836521,0,0.0,1.0
2003-04-28,14.75,14.96,14.4,14.5,12000,176.295564081416,178.80553482427,172.112279509993,173.307503673257,1003.99576655405,0.0,1.0
2003-04-29,14.75,14.94,14.75,14.75,7500,176.295564081416,178.566489991618,176.295564081416,176.295564081416,627.497354096282,0.0,1.0
2003-04-30,14.41,14.65,14.4,14.65,1500,172.231801926319,175.100339918153,172.112279509993,175.100339918153,125.499470819256,0.0,1.0
2003-05-01,14.4,14.4,14.2,14.25,1500,172.709891591625,172.709891591625,170.311143097297,170.910830220879,125.065216594968,0.05,1.0
2003-05-02,14.4,14.4,14.19,14.25,1500,172.709891591625,172.709891591625,170.19120567258,170.910830220879,125.065216594968,0.0,1.0
2003-05-05,14.5,14.5,14.36,14.4,12000,173.909265838789,173.909265838789,172.230141892759,172.709891591625,1000.52173275974,0.0,1.0
2003-05-06,14.25,14.35,14.25,14.35,7500,170.910830220879,172.110204468043,170.910830220879,172.110204468043,625.326082974839,0.0,1.0
2003-05-07,14.3,14.41,14.24,14.29,79500,171.510517344461,172.829829016341,170.790892796162,171.390579919744,6628.4564795333,0.0,1.0
2003-05-08,14.3,14.44,14.3,14.44,16500,171.510517344461,173.18964129049,171.510517344461,173.18964129049,1375.71738254465,0.0,1.0
2003-05-09,14.31,14.49,14.3,14.3,1500,171.630454769177,173.789328414073,171.510517344461,171.510517344461,125.065216594968,0.0,1.0
2003-05-12,14.57,14.57,14.35,14.35,3000,174.748827811804,174.748827811804,172.110204468043,172.110204468043,250.130433189936,0.0,1.0
2003-05-13,14.95,15.0,14.5,14.75,75000,179.306449951027,179.906137074609,173.909265838789,176.907701456699,6253.26082974841,0.0,1.0
2003-05-14,14.5,15.01,14.5,15.0,18000,173.909265838789,180.026074499326,173.909265838789,179.906137074609,1500.78259913962,0.0,1.0
2003-05-15,14.51,14.55,14.5,14.5,0,174.029203263505,174.508952962371,173.909265838789,173.909265838789,0,0.0,1.0
2003-05-16,14.68,14.7,14.51,14.51,4500,176.068139483684,176.308014333117,174.029203263505,174.029203263505,375.195649784904,0.0,1.0
2003-05-19,14.65,14.65,14.65,14.65,1500,175.708327209535,175.708327209535,175.708327209535,175.708327209535,125.065216594968,0.0,1.0
2003-05-20,14.94,15.0,14.85,14.85,19500,179.186512526311,179.906137074609,178.107075703863,178.107075703863,1625.84781573458,0.0,1.0
2003-05-21,14.95,15.0,14.9,14.9,3000,179.306449951027,179.906137074609,178.706762827445,178.706762827445,250.130433189936,0.0,1.0
2003-05-22,15.25,15.25,15.09,15.09,25500,182.904572692519,182.904572692519,180.985573897057,180.985573897057,2126.10868211446,0.0,1.0
2003-05-23,15.2,15.2,15.19,15.19,6000,182.304885568937,182.304885568937,182.184948144221,182.184948144221,500.260866379873,0.0,1.0
2003-05-27,15.1,15.1,15.07,15.07,1500,181.105511321773,181.105511321773,180.745699047624,180.745699047624,125.065216594968,0.0,1.0
2003-05-28,15.2,15.2,15.2,15.2,3000,182.304885568937,182.304885568937,182.304885568937,182.304885568937,250.130433189936,0.0,1.0
2003-05-29,15.15,15.16,15.15,15.16,12000,181.705198445355,181.825135870072,181.705198445355,181.825135870072,1000.52173275975,0.0,1.0
2003-05-30,15.3,15.5,15.25,15.25,1500,183.504259816101,185.90300831043,182.904572692519,182.904572692519,125.065216594968,0.0,1.0
2003-06-02,15.91,16.0,15.25,15.5,9000,190.820442723802,191.89987954625,182.904572692519,185.90300831043,750.391299569809,0.0,1.0
2003-06-03,16.0,16.0,15.91,15.91,1500,191.89987954625,191.89987954625,190.820442723802,190.820442723802,125.065216594968,0.0,1.0
2003-06-04,16.35,16.41,16.0,16.0,4500,196.097689411324,196.817313959623,191.89987954625,191.89987954625,375.195649784904,0.0,1.0
2003-06-05,16.25,16.39,16.25,16.39,0,194.89831516416,196.57743911019,194.89831516416,196.57743911019,0,0.0,1.0
2003-06-06,16.2,16.25,16.2,16.25,6000,194.298628040578,194.89831516416,194.298628040578,194.89831516416,500.260866379872,0.0,1.0
2003-06-09,16.24,16.24,16.14,16.14,0,194.778377739444,194.778377739444,193.57900349228,193.57900349228,0,0.0,1.0
2003-06-10,16.1,16.25,16.1,16.25,1500,193.099253793414,194.89831516416,193.099253793414,194.89831516416,125.065216594968,0.0,1.0
2003-06-11,16.13,16.15,16.12,16.12,1500,193.459066067563,193.698940916996,193.339128642847,193.339128642847,125.065216594968,0.0,1.0
2003-06-12,16.15,16.18,16.1,16.18,0,193.698940916996,194.058753191145,193.099253793414,194.058753191145,0,0.0,1.0
2003-06-13,16.2,16.25,16.2,16.25,24000,194.298628040578,194.89831516416,194.298628040578,194.89831516416,2001.04346551949,0.0,1.0
2003-06-16,16.25,16.26,16.25,16.25,3000,194.89831516416,195.018252588876,194.89831516416,194.89831516416,250.130433189936,0.0,1.0
2003-06-17,16.4,16.45,16.27,16.31,10500,196.697376534906,197.297063658488,195.138190013593,195.617939712458,875.456516164776,0.0,1.0
2003-06-18,16.4,16.4,16.25,16.25,9000,196.697376534906,196.697376534906,194.89831516416,194.89831516416,750.391299569808,0.0,1.0
2003-06-19,16.25,16.35,16.15,16.35,6000,194.89831516416,196.097689411324,193.698940916996,196.097689411324,500.260866379872,0.0,1.0
2003-06-20,16.25,16.25,16.25,16.25,0,194.89831516416,194.89831516416,194.89831516416,194.89831516416,0,0.0,1.0
2003-06-23,16.3,16.3,16.3,16.3,0,195.498002287742,195.498002287742,195.498002287742,195.498002287742,0,0.0,1.0
2003-06-24,16.38,16.5,16.32,16.5,1500,196.457501685473,197.89675078207,195.737877137175,197.89675078207,125.065216594968,0.0,1.0
2003-06-25,16.35,16.49,16.35,16.38,3000,196.097689411324,197.776813357354,196.097689411324,196.457501685473,250.130433189936,0.0,1.0
2003-06-26,16.59,16.59,16.37,16.37,6000,198.976187604518,198.976187604518,196.337564260757,196.337564260757,500.260866379871,0.0,1.0
2003-06-27,16.48,16.48,16.48,16.48,0,197.656875932637,197.656875932637,197.656875932637,197.656875932637,0,0.0,1.0
2003-06-30,16.45,16.48,16.45,16.48,0,197.297063658488,197.656875932637,197.297063658488,197.656875932637,0,0.0,1.0
2003-07-01,16.5,16.5,16.5,16.5,0,197.89675078207,197.89675078207,197.89675078207,197.89675078207,0,0.0,1.0
2003-07-02,16.25,16.25,16.25,16.25,6000,194.89831516416,194.89831516416,194.89831516416,194.89831516416,500.260866379872,0.0,1.0
2003-07-03,16.25,16.4,16.25,16.4,0,194.89831516416,196.697376534906,194.89831516416,196.697376534906,0,0.0,1.0
2003-07-07,16.3,16.35,16.21,16.21,0,195.498002287742,196.097689411324,194.418565465294,194.418565465294,0,0.0,1.0
2003-07-08,16.3,16.3,16.3,16.3,0,195.498002287742,195.498002287742,195.498002287742,195.498002287742,0,0.0,1.0
2003-07-09,16.43,16.62,16.43,16.46,1500,197.057188809055,199.335999878667,197.057188809055,197.417001083205,125.065216594968,0.0,1.0
2003-07-10,16.56,16.56,16.37,16.48,0,198.616375330369,198.616375330369,196.337564260757,197.656875932637,0,0.0,1.0
2003-07-11,16.48,16.5,16.38,16.5,3000,197.656875932637,197.89675078207,196.457501685473,197.89675078207,250.130433189936,0.0,1.0
2003-07-14,16.5,16.5,16.5,16.5,0,197.89675078207,197.89675078207,197.89675078207,197.89675078207,0,0.0,1.0
2003-07-15,16.43,16.6,16.43,16.5,1500,197.057188809055,199.096125029234,197.057188809055,197.89675078207,125.065216594968,0.0,1.0
2003-07-16,16.56,16.6,16.5,16.5,7500,198.616375330369,199.096125029234,197.89675078207,197.89675078207,625.326082974838,0.0,1.0
2003-07-17,16.7,16.7,16.7,16.7,3000,200.295499276398,200.295499276398,200.295499276398,200.295499276398,250.130433189936,0.0,1.0
2003-07-18,16.62,16.7,16.62,16.7,0,199.335999878667,200.295499276398,199.335999878667,200.295499276398,0,0.0,1.0
2003-07-21,17.35,17.35,16.71,16.71,9000,208.091431882965,208.091431882965,200.415436701115,200.415436701115,750.391299569807,0.0,1.0
2003-07-22,17.05,17.45,17.0,17.45,9000,204.493309141473,209.290806130129,203.89362201789,209.290806130129,750.391299569806,0.0,1.0
2003-07-23,16.72,16.92,16.72,16.92,3000,200.535374125831,202.934122620159,200.535374125831,202.934122620159,250.130433189936,0.0,1.0
2003-07-24,16.97,16.97,16.71,16.71,10500,203.533809743741,203.533809743741,200.415436701115,200.415436701115,875.456516164777,0.0,1.0
2003-07-25,16.8,16.96,16.8,16.85,4500,201.494873523562,203.413872319025,201.494873523562,202.094560647144,375.195649784905,0.0,1.0
2003-07-28,16.77,16.85,16.77,16.85,4500,201.135061249413,202.094560647144,201.135061249413,202.094560647144,375.195649784904,0.0,1.0
2003-07-29,17.15,17.15,16.8,16.8,4500,205.692683388637,205.692683388637,201.494873523562,201.494873523562,375.195649784903,0.0,1.0
2003-07-30,17.55,17.75,17.2,17.2,12000,210.490180377293,212.888928871621,206.292370512219,206.292370512219,1000.52173275974,0.0,1.0
2003-07-31,17.72,17.72,17.51,17.51,9000,212.529116597472,212.529116597472,210.010430678427,210.010430678427,750.391299569807,0.0,1.0
2003-08-01,17.65,17.79,17.55,17.65,7500,211.689554624457,213.368678570487,210.490180377293,211.689554624457,625.326082974839,0.0,1.0
2003-08-04,17.67,17.67,17.67,17.67,12000,211.92942947389,211.92942947389,211.92942947389,211.92942947389,1000.52173275974,0.0,1.0
2003-08-05,17.6,17.7,17.6,17.67,16500,211.089867500875,212.289241748039,211.089867500875,211.92942947389,1375.71738254465,0.0,1.0
2003-08-06,17.62,17.73,17.62,17.67,0,211.329742350308,212.649054022188,211.329742350308,211.92942947389,0,0.0,1.0
2003-08-07,17.7,17.7,17.62,17.62,0,212.888928871621,212.888928871621,211.926719023614,211.926719023614,0,0.05,1.0
2003-08-08,17.7,17.7,17.7,17.7,0,212.888928871621,212.888928871621,212.888928871621,212.888928871621,0,0.0,1.0
2003-08-11,17.75,17.75,17.75,17.75,0,213.490310026626,213.490310026626,213.490310026626,213.490310026626,0,0.0,1.0
2003-08-12,17.72,17.73,17.72,17.73,3000,213.129481333623,213.249757564624,213.129481333623,213.249757564624,249.425840420386,0.0,1.0
2003-08-13,17.6,17.6,17.6,17.6,0,211.686166561612,211.686166561612,211.686166561612,211.686166561612,0,0.0,1.0
2003-08-14,17.6,17.6,17.6,17.6,0,211.686166561612,211.686166561612,211.686166561612,211.686166561612,0,0.0,1.0
2003-08-15,17.6,17.6,17.6,17.6,0,211.686166561612,211.686166561612,211.686166561612,211.686166561612,0,0.0,1.0
2003-08-18,17.75,17.75,17.65,17.67,6000,213.490310026626,213.490310026626,212.287547716616,212.528100178618,498.851680840772,0.0,1.0
2003-08-19,17.75,17.75,17.75,17.75,0,213.490310026626,213.490310026626,213.490310026626,213.490310026626,0,0.0,1.0
2003-08-20,17.65,17.7,17.65,17.7,3000,212.287547716616,212.888928871621,212.287547716616,212.888928871621,249.425840420387,0.0,1.0
2003-08-21,17.75,17.8,17.7,17.7,18000,213.490310026626,214.09169118163,212.888928871621,212.888928871621,1496.55504252232,0.0,1.0
2003-08-22,17.85,17.85,17.85,17.85,0,214.693072336635,214.693072336635,214.693072336635,214.693072336635,0,0.0,1.0
2003-08-25,17.7,17.8,17.7,17.8,19500,212.888928871621,214.09169118163,212.888928871621,214.09169118163,1621.26796273251,0.0,1.0
2003-08-26,17.65,17.7,17.65,17.68,1500,212.287547716616,212.888928871621,212.287547716616,212.648376409619,124.712920210194,0.0,1.0
2003-08-27,17.65,17.65,17.65,17.65,0,212.287547716616,212.287547716616,212.287547716616,212.287547716616,0,0.0,1.0
2003-08-28,17.6,17.68,17.4,17.68,7500,211.686166561612,212.648376409619,209.280641941593,212.648376409619,623.564601050966,0.0,1.0
2003-08-29,17.3,17.6,17.3,17.45,0,208.077879631584,211.686166561612,208.077879631584,209.882023096598,0,0.0,1.0
2003-09-02,17.3,17.3,17.3,17.3,0,208.077879631584,208.077879631584,208.077879631584,208.077879631584,0,0.0,1.0
2003-09-03,17.26,17.42,17.26,17.42,1500,207.596774707581,209.521194403595,207.596774707581,209.521194403595,124.712920210193,0.0,1.0
2003-09-04,17.25,17.26,17.25,17.26,1500,207.47649847658,207.596774707581,207.47649847658,207.596774707581,124.712920210193,0.0,1.0
2003-09-05,17.31,17.31,17.31,17.31,0,208.198155862585,208.198155862585,208.198155862585,208.198155862585,0,0.0,1.0
2003-09-08,17.31,17.31,17.31,17.31,0,208.198155862585,208.198155862585,208.198155862585,208.198155862585,0,0.0,1.0
2003-09-09,17.47,17.47,17.35,17.35,0,210.1225755586,210.1225755586,208.679260786589,208.679260786589,0,0.0,1.0
2003-09-10,17.35,17.4,17.35,17.4,3000,208.679260786589,209.280641941593,208.679260786589,209.280641941593,249.425840420387,0.0,1.0
2003-09-11,17.31,17.31,17.15,17.2,0,208.198155862585,208.198155862585,206.273736166571,206.875117321575,0,0.0,1.0
2003-09-12,17.52,17.52,17.36,17.36,4500,210.723956713604,210.723956713604,208.79953701759,208.79953701759,374.138760630581,0.0,1.0
2003-09-15,17.4,17.55,17.37,17.37,0,209.280641941593,211.084785406607,208.919813248591,208.919813248591,0,0.0,1.0
2003-09-16,17.4,17.4,17.4,17.4,0,209.280641941593,209.280641941593,209.280641941593,209.280641941593,0,0.0,1.0
2003-09-17,17.4,17.4,17.4,17.4,0,209.280641941593,209.280641941593,209.280641941593,209.280641941593,0,0.0,1.0
2003-09-18,17.45,17.45,17.45,17.45,0,209.882023096598,209.882023096598,209.882023096598,209.882023096598,0,0.0,1.0
2003-09-19,17.4,17.4,17.4,17.4,0,209.280641941593,209.280641941593,209.280641941593,209.280641941593,0,0.0,1.0
2003-09-22,17.4,17.4,17.4,17.4,0,209.280641941593,209.280641941593,209.280641941593,209.280641941593,0,0.0,1.0
2003-09-23,17.55,17.55,17.5,17.5,0,211.084785406607,211.084785406607,210.483404251603,210.483404251603,0,0.0,1.0
2003-09-24,17.55,17.55,17.55,17.55,0,211.084785406607,211.084785406607,211.084785406607,211.084785406607,0,0.0,1.0
2003-09-25,17.55,17.55,17.55,17.55,0,211.084785406607,211.084785406607,211.084785406607,211.084785406607,0,0.0,1.0
2003-09-26,17.75,17.75,17.75,17.75,0,213.490310026626,213.490310026626,213.490310026626,213.490310026626,0,0.0,1.0
2003-09-29,17.85,17.85,17.85,17.85,0,214.693072336635,214.693072336635,214.693072336635,214.693072336635,0,0.0,1.0
2003-09-30,18.15,18.15,17.75,17.95,1500,218.301359266662,218.301359266662,213.490310026626,215.895834646644,124.712920210193,0.0,1.0
2003-10-01,18.15,18.15,18.15,18.15,0,218.301359266662,218.301359266662,218.301359266662,218.301359266662,0,0.0,1.0
2003-10-02,17.75,17.95,17.75,17.95,3000,213.490310026626,215.895834646644,213.490310026626,215.895834646644,249.425840420386,0.0,1.0
2003-10-03,17.6,17.75,17.6,17.69,7500,211.686166561612,213.490310026626,211.686166561612,212.76865264062,623.564601050966,0.0,1.0
2003-10-06,17.85,17.9,17.85,17.9,0,214.693072336635,215.294453491639,214.693072336635,215.294453491639,0,0.0,1.0
2003-10-07,17.85,17.85,17.85,17.85,0,214.693072336635,214.693072336635,214.693072336635,214.693072336635,0,0.0,1.0
2003-10-08,18.0,18.0,18.0,18.0,0,216.497215801648,216.497215801648,216.497215801648,216.497215801648,0,0.0,1.0
2003-10-09,18.0,18.15,18.0,18.05,0,216.497215801648,218.301359266662,216.497215801648,217.098596956653,0,0.0,1.0
2003-10-10,18.0,18.0,18.0,18.0,0,216.497215801648,216.497215801648,216.497215801648,216.497215801648,0,0.0,1.0
2003-10-13,18.05,18.05,18.0,18.0,0,217.098596956653,217.098596956653,216.497215801648,216.497215801648,0,0.0,1.0
2003-10-14,18.07,18.25,18.05,18.05,1500,217.339149418655,219.504121576671,217.098596956653,217.098596956653,124.712920210193,0.0,1.0
2003-10-15,18.35,18.5,18.05,18.05,3000,220.70688388668,222.511027351694,217.098596956653,217.098596956653,249.425840420387,0.0,1.0
2003-10-16,18.5,18.5,18.35,18.36,0,222.511027351694,222.511027351694,220.70688388668,220.827160117681,0,0.0,1.0
2003-10-17,18.5,18.5,18.5,18.5,0,222.511027351694,222.511027351694,222.511027351694,222.511027351694,0,0.0,1.0
2003-10-20,18.4,18.45,18.4,18.45,1500,221.308265041685,221.90964619669,221.308265041685,221.90964619669,124.712920210193,0.0,1.0
2003-10-21,18.95,18.95,18.61,18.61,1500,227.923457746735,227.923457746735,223.834065892704,223.834065892704,124.712920210194,0.0,1.0
2003-10-22,18.95,18.95,18.95,18.95,0,227.923457746735,227.923457746735,227.923457746735,227.923457746735,0,0.0,1.0
2003-10-23,18.95,18.95,18.95,18.95,0,227.923457746735,227.923457746735,227.923457746735,227.923457746735,0,0.0,1.0
2003-10-24,20.3,20.5,18.77,18.95,18000,244.160748931859,246.566273551877,225.758485588719,227.923457746735,1496.55504252232,0.0,1.0
2003-10-27,20.51,20.95,20.51,20.7,6000,246.686549782878,251.978703946919,246.686549782878,248.971798171896,498.851680840774,0.0,1.0
2003-10-28,21.0,21.0,20.55,20.55,7500,252.580085101923,252.580085101923,247.167654706882,247.167654706882,623.564601050967,0.0,1.0
2003-10-29,20.8,21.0,20.8,20.9,3000,250.174560481905,252.580085101923,250.174560481905,251.377322791914,249.425840420387,0.0,1.0
2003-10-30,19.99,20.6,19.99,20.6,6000,241.033566925835,248.388768317769,241.033566925835,248.388768317769,497.607040918517,0.05,1.0
2003-10-31,19.8,20.0,19.8,20.0,1500,238.742602557856,241.154143997834,238.742602557856,241.154143997834,124.401760229629,0.0,1.0
2003-11-03,20.02,20.02,19.66,19.68,4500,241.395298141832,241.395298141832,237.054523549871,237.295677693869,373.205280688887,0.0,1.0
2003-11-04,20.02,20.02,20.02,20.02,0,241.395298141832,241.395298141832,241.395298141832,241.395298141832,0,0.0,1.0
2003-11-05,19.93,19.93,19.93,19.93,0,240.310104493842,240.310104493842,240.310104493842,240.310104493842,0,0.0,1.0
2003-11-06,19.93,19.93,19.93,19.93,0,240.310104493842,240.310104493842,240.310104493842,240.310104493842,0,0.0,1.0
2003-11-07,19.93,19.93,19.93,19.93,0,240.310104493842,240.310104493842,240.310104493842,240.310104493842,0,0.0,1.0
2003-11-10,20.1,20.1,20.05,20.05,0,242.359914717823,242.359914717823,241.757029357829,241.757029357829,0,0.0,1.0
2003-11-11,20.45,20.45,20.0,20.1,6000,246.580112237785,246.580112237785,241.154143997834,242.359914717823,497.607040918517,0.0,1.0
2003-11-12,20.6,20.6,20.55,20.55,0,248.388768317769,248.388768317769,247.785882957775,247.785882957775,0,0.0,1.0
2003-11-13,21.0,21.0,20.61,20.65,0,253.211851197726,253.211851197726,248.509345389768,248.991653677764,0,0.0,1.0
2003-11-14,20.85,20.85,20.85,20.85,0,251.403195117742,251.403195117742,251.403195117742,251.403195117742,0,0.0,1.0
2003-11-17,21.25,21.25,21.15,21.15,0,256.226277997699,256.226277997699,255.02050727771,255.02050727771,0,0.0,1.0
2003-11-18,21.25,21.25,21.25,21.25,0,256.226277997699,256.226277997699,256.226277997699,256.226277997699,0,0.0,1.0
2003-11-19,21.4,21.4,21.4,21.4,0,258.034934077683,258.034934077683,258.034934077683,258.034934077683,0,0.0,1.0
2003-11-20,21.45,21.45,21.25,21.25,0,258.637819437677,258.637819437677,256.226277997699,256.226277997699,0,0.0,1.0
2003-11-21,21.66,21.67,21.66,21.67,0,261.169937949654,261.290515021653,261.169937949654,261.290515021653,0,0.0,1.0
2003-11-24,22.4,22.55,21.91,21.91,7500,270.092641277574,271.901297357558,264.184364749627,264.184364749627,622.008801148146,0.0,1.0
2003-11-25,22.4,22.4,22.4,22.4,0,270.092641277574,270.092641277574,270.092641277574,270.092641277574,0,0.0,1.0
2003-11-26,22.9,22.9,22.5,22.5,0,276.12149487752,276.12149487752,271.298411997563,271.298411997563,0,0.0,1.0
2003-11-28,22.91,22.91,22.91,22.91,0,276.242071949519,276.242071949519,276.242071949519,276.242071949519,0,0.0,1.0
2003-12-01,23.0,23.14,22.92,23.0,1500,277.327265597509,279.015344605494,276.362649021518,277.327265597509,124.401760229629,0.0,1.0
2003-12-02,23.6,23.6,23.15,23.15,0,284.561889917444,284.561889917444,279.135921677493,279.135921677493,0,0.0,1.0
2003-12-03,23.55,23.61,23.55,23.61,1500,283.95900455745,284.682466989443,283.95900455745,284.682466989443,124.401760229629,0.0,1.0
2003-12-04,23.7,23.8,23.6,23.6,0,285.767660637433,286.973431357423,284.561889917444,284.561889917444,0,0.0,1.0
2003-12-05,25.0,25.55,23.85,23.85,16500,301.442679997293,308.074418957233,287.576316717417,287.576316717417,1368.41936252592,0.0,1.0
2003-12-08,25.5,26.0,25.06,25.25,18000,307.471533597239,313.500387197184,302.166142429286,304.457106797266,1492.82112275555,0.0,1.0
2003-12-09,25.95,25.95,25.75,25.75,0,312.89750183719,312.89750183719,310.485960397211,310.485960397211,0,0.0,1.0
2003-12-10,25.8,26.05,25.7,25.95,4500,311.088845757206,314.103272557179,309.883075037217,312.89750183719,373.205280688887,0.0,1.0
2003-12-11,25.8,25.8,25.55,25.55,0,311.088845757206,311.088845757206,308.074418957233,308.074418957233,0,0.0,1.0
2003-12-12,24.95,24.95,24.15,24.8,7500,300.839794637298,300.839794637298,291.193628877385,299.031138557314,622.008801148145,0.0,1.0
2003-12-15,25.7,25.7,25.2,25.2,4500,309.883075037217,309.883075037217,303.854221437271,303.854221437271,373.205280688887,0.0,1.0
2003-12-16,26.0,26.35,25.5,25.5,16500,313.500387197184,317.720584717146,307.471533597239,307.471533597239,1368.41936252592,0.0,1.0
2003-12-17,26.48,26.48,26.0,26.0,70500,319.288086653132,319.288086653132,313.500387197184,313.500387197184,5846.88273079257,0.0,1.0
2003-12-18,26.5,26.5,26.5,26.5,0,319.52924079713,319.52924079713,319.52924079713,319.52924079713,0,0.0,1.0
2003-12-19,26.25,26.25,25.35,25.95,4500,316.514813997157,316.514813997157,305.662877517255,312.89750183719,373.205280688888,0.0,1.0
2003-12-22,25.76,26.25,25.76,26.25,1500,310.60653746921,316.514813997157,310.60653746921,316.514813997157,124.401760229629,0.0,1.0
2003-12-23,26.0,26.0,25.93,25.93,0,313.500387197184,313.500387197184,312.656347693192,312.656347693192,0,0.0,1.0
2003-12-24,26.0,26.0,26.0,26.0,0,313.500387197184,313.500387197184,313.500387197184,313.500387197184,0,0.0,1.0
2003-12-26,25.75,26.0,25.75,26.0,0,310.485960397211,313.500387197184,310.485960397211,313.500387197184,0,0.0,1.0
2003-12-29,25.95,26.0,25.76,25.76,0,312.89750183719,313.500387197184,310.60653746921,310.60653746921,0,0.0,1.0
2003-12-30,25.99,25.99,25.8,25.8,0,313.379810125185,313.379810125185,311.088845757206,311.088845757206,0,0.0,1.0
2003-12-31,25.4,25.95,24.82,25.95,9000,306.265762877249,312.89750183719,299.272292701312,312.89750183719,746.410561377775,0.0,1.0
2004-01-02,25.06,25.26,24.85,25.16,0,302.166142429286,304.577683869265,299.634023917309,303.371913149275,0,0.0,1.0
2004-01-05,25.06,25.35,25.06,25.35,0,302.166142429286,305.662877517255,302.166142429286,305.662877517255,0,0.0,1.0
2004-01-06,24.75,25.14,24.75,24.85,0,298.42825319732,303.130759005278,298.42825319732,299.634023917309,0,0.0,1.0
2004-01-07,24.3,24.53,24.3,24.5,3000,293.002284957368,295.775557613344,293.002284957368,295.413826397347,248.803520459259,0.0,1.0
2004-01-08,24.3,24.3,24.3,24.3,0,293.002284957368,293.002284957368,293.002284957368,293.002284957368,0,0.0,1.0
2004-01-09,24.75,25.0,24.31,24.31,1500,298.42825319732,301.442679997293,293.122862029367,293.122862029367,124.401760229629,0.0,1.0
2004-01-12,25.25,25.25,24.6,25.0,4500,304.457106797266,304.457106797266,296.619597117336,301.442679997293,373.205280688887,0.0,1.0
2004-01-13,25.44,25.44,25.12,25.12,0,306.748071165245,306.748071165245,302.88960486128,302.88960486128,0,0.0,1.0
2004-01-14,25.11,25.11,25.11,25.11,0,302.769027789281,302.769027789281,302.769027789281,302.769027789281,0,0.0,1.0
2004-01-15,25.8,26.0,25.8,26.0,1500,311.088845757206,313.500387197184,311.088845757206,313.500387197184,124.401760229629,0.0,1.0
2004-01-16,25.99,25.99,25.82,25.9,0,313.379810125185,313.379810125185,311.329999901204,312.294616477195,0,0.0,1.0
2004-01-20,25.98,25.99,25.82,25.82,1500,313.259233053187,313.379810125185,311.329999901204,311.329999901204,124.401760229629,0.0,1.0
2004-01-21,25.87,26.0,25.81,26.0,3000,311.932885261198,313.500387197184,311.209422829205,313.500387197184,248.803520459258,0.0,1.0
2004-01-22,25.85,25.86,25.85,25.86,0,311.691731117201,311.8123081892,311.691731117201,311.8123081892,0,0.0,1.0
2004-01-23,25.85,25.96,25.85,25.96,1500,311.691731117201,313.018078909189,311.691731117201,313.018078909189,124.401760229629,0.0,1.0
2004-01-26,25.68,25.71,25.66,25.66,0,309.641920893219,310.003652109216,309.400766749221,309.400766749221,0,0.0,1.0
2004-01-27,25.4,25.65,25.4,25.65,1500,306.265762877249,309.280189677222,306.265762877249,309.280189677222,124.401760229629,0.0,1.0
2004-01-28,25.4,25.4,25.4,25.4,0,306.265762877249,306.265762877249,306.265762877249,306.265762877249,0,0.0,1.0
2004-01-29,25.15,25.65,25.15,25.4,3000,303.251336077276,309.280189677222,303.251336077276,306.265762877249,248.803520459258,0.0,1.0
2004-01-30,25.5,25.5,25.15,25.15,1500,307.471533597239,307.471533597239,303.251336077276,303.251336077276,124.401760229629,0.0,1.0
2004-02-02,25.22,25.5,25.15,25.5,0,304.095375581269,307.471533597239,303.251336077276,307.471533597239,0,0.0,1.0
2004-02-03,25.21,25.5,25.2,25.2,4500,303.97479850927,307.471533597239,303.854221437271,303.854221437271,373.205280688887,0.0,1.0
2004-02-04,25.21,25.21,25.21,25.21,0,304.577683869264,304.577683869264,304.577683869264,304.577683869264,0,0.05,1.0
2004-02-05,25.2,25.2,25.2,25.2,0,304.456867651942,304.456867651942,304.456867651942,304.456867651942,0,0.0,1.0
2004-02-06,25.2,25.4,25.2,25.2,0,304.456867651942,306.873191998386,304.456867651942,304.456867651942,0,0.0,1.0
2004-02-09,25.32,25.32,25.2,25.21,1500,305.906662259809,305.906662259809,304.456867651942,304.577683869264,124.155517632183,0.0,1.0
2004-02-10,24.7,25.07,24.7,25.07,0,298.416056785832,302.886256826754,298.416056785832,302.886256826754,0,0.0,1.0
2004-02-11,24.87,24.87,24.87,24.87,0,300.46993248031,300.46993248031,300.46993248031,300.46993248031,0,0.0,1.0
2004-02-12,24.55,24.86,24.55,24.86,1500,296.603813525999,300.349116262988,296.603813525999,300.349116262988,124.155517632183,0.0,1.0
2004-02-13,24.55,24.55,24.55,24.55,0,296.603813525999,296.603813525999,296.603813525999,296.603813525999,0,0.0,1.0
2004-02-17,24.85,24.85,24.75,24.75,0,300.228300045665,300.228300045665,299.020137872443,299.020137872443,0,0.0,1.0
2004-02-18,25.0,25.1,24.6,24.6,3000,302.040543305498,303.24870547872,297.20789461261,297.20789461261,248.311035264367,0.0,1.0
2004-02-19,25.05,25.05,24.85,24.85,0,302.644624392109,302.644624392109,300.228300045665,300.228300045665,0,0.0,1.0
2004-02-20,24.55,24.9,24.55,24.9,7500,296.603813525999,300.832381132276,296.603813525999,300.832381132276,620.777588160917,0.0,1.0
2004-02-23,24.5,24.55,24.35,24.55,12000,295.999732439388,296.603813525999,294.187489179555,296.603813525999,993.244141057467,0.0,1.0
2004-02-24,24.17,24.3,24.17,24.25,6000,292.012797267756,293.583408092944,292.012797267756,292.979327006333,496.622070528733,0.0,1.0
2004-02-25,24.0,24.25,23.5,23.93,16500,289.958921573278,292.979327006333,283.918110707168,289.113208052023,1365.71069395402,0.0,1.0
2004-02-26,24.0,24.25,24.0,24.25,3000,289.958921573278,292.979327006333,289.958921573278,292.979327006333,248.311035264367,0.0,1.0
2004-02-27,24.0,24.0,24.0,24.0,0,289.958921573278,289.958921573278,289.958921573278,289.958921573278,0,0.0,1.0
2004-03-01,23.97,24.1,23.97,24.1,0,289.596472921312,291.1670837465,289.596472921312,291.1670837465,0,0.0,1.0
2004-03-02,23.97,23.97,23.97,23.97,0,289.596472921312,289.596472921312,289.596472921312,289.596472921312,0,0.0,1.0
2004-03-03,24.25,24.25,24.0,24.0,1500,292.979327006333,292.979327006333,289.958921573278,289.958921573278,124.155517632183,0.0,1.0
2004-03-04,24.25,24.25,24.25,24.25,4500,292.979327006333,292.979327006333,292.979327006333,292.979327006333,372.46655289655,0.0,1.0
2004-03-05,24.25,24.25,24.25,24.25,0,292.979327006333,292.979327006333,292.979327006333,292.979327006333,0,0.0,1.0
2004-03-08,24.25,24.26,24.25,24.25,6000,292.979327006333,293.100143223656,292.979327006333,292.979327006333,496.622070528734,0.0,1.0
2004-03-09,24.25,24.25,24.25,24.25,0,292.979327006333,292.979327006333,292.979327006333,292.979327006333,0,0.0,1.0
2004-03-10,24.25,24.32,24.25,24.26,1500,292.979327006333,293.825040527589,292.979327006333,293.100143223656,124.155517632183,0.0,1.0
2004-03-11,24.26,24.26,24.26,24.26,0,293.100143223656,293.100143223656,293.100143223656,293.100143223656,0,0.0,1.0
2004-03-12,24.35,24.45,23.9,24.01,1500,294.187489179555,295.395651352777,288.750759400056,290.079737790601,124.155517632183,0.0,1.0
2004-03-15,24.35,24.35,24.35,24.35,0,294.187489179555,294.187489179555,294.187489179555,294.187489179555,0,0.0,1.0
2004-03-16,24.0,24.49,24.0,24.35,4500,289.958921573278,295.878916222066,289.958921573278,294.187489179555,372.46655289655,0.0,1.0
2004-03-17,24.18,24.18,24.0,24.01,6000,292.133613485078,292.133613485078,289.958921573278,290.079737790601,496.622070528733,0.0,1.0
2004-03-18,24.01,24.08,24.01,24.08,0,290.079737790601,290.925451311856,290.079737790601,290.925451311856,0,0.0,1.0
2004-03-19,23.99,23.99,23.93,23.99,0,289.838105355956,289.838105355956,289.113208052023,289.838105355956,0,0.0,1.0
2004-03-22,23.99,24.15,23.85,24.0,4500,289.838105355956,291.771164833111,288.146678313445,289.958921573278,372.46655289655,0.0,1.0
2004-03-23,23.85,23.99,23.85,23.99,0,288.146678313445,289.838105355956,288.146678313445,289.838105355956,0,0.0,1.0
2004-03-24,23.7,23.7,23.7,23.7,0,286.334435053612,286.334435053612,286.334435053612,286.334435053612,0,0.0,1.0
2004-03-25,23.7,23.7,23.7,23.7,0,286.334435053612,286.334435053612,286.334435053612,286.334435053612,0,0.0,1.0
2004-03-26,23.55,23.55,23.55,23.55,0,284.522191793779,284.522191793779,284.522191793779,284.522191793779,0,0.0,1.0
2004-03-29,23.02,23.49,23.02,23.49,1500,278.118932275703,283.797294489846,278.118932275703,283.797294489846,124.155517632183,0.0,1.0
2004-03-30,23.5,23.5,23.05,23.05,4500,283.918110707168,283.918110707168,278.481380927669,278.481380927669,372.46655289655,0.0,1.0
2004-03-31,23.5,23.5,23.5,23.5,0,283.918110707168,283.918110707168,283.918110707168,283.918110707168,0,0.0,1.0
2004-04-01,23.35,23.35,23.35,23.35,0,282.105867447335,282.105867447335,282.105867447335,282.105867447335,0,0.0,1.0
2004-04-02,23.95,23.95,23.35,23.35,1500,289.354840486667,289.354840486667,282.105867447335,282.105867447335,124.155517632183,0.0,1.0
2004-04-05,23.87,24.0,23.87,24.0,6000,288.38831074809,289.958921573278,288.38831074809,289.958921573278,496.622070528733,0.0,1.0
2004-04-06,23.65,23.75,23.53,23.75,0,285.730353967001,286.938516140223,284.280559359135,286.938516140223,0,0.0,1.0
2004-04-07,23.87,23.87,23.87,23.87,12000,288.38831074809,288.38831074809,288.38831074809,288.38831074809,993.244141057465,0.0,1.0
2004-04-08,23.87,23.87,23.87,23.87,0,288.38831074809,288.38831074809,288.38831074809,288.38831074809,0,0.0,1.0
2004-04-12,23.55,23.87,23.55,23.65,1500,284.522191793779,288.38831074809,284.522191793779,285.730353967001,124.155517632183,0.0,1.0
2004-04-13,23.55,23.55,23.55,23.55,0,284.522191793779,284.522191793779,284.522191793779,284.522191793779,0,0.0,1.0
2004-04-14,23.4,23.4,23.4,23.4,0,282.709948533946,282.709948533946,282.709948533946,282.709948533946,0,0.0,1.0
2004-04-15,23.25,23.25,23.25,23.25,0,280.897705274113,280.897705274113,280.897705274113,280.897705274113,0,0.0,1.0
2004-04-16,23.25,23.25,23.25,23.25,0,280.897705274113,280.897705274113,280.897705274113,280.897705274113,0,0.0,1.0
2004-04-19,23.25,23.5,23.25,23.4,1500,280.897705274113,283.918110707168,280.897705274113,282.709948533946,124.155517632183,0.0,1.0
2004-04-20,23.15,23.15,23.0,23.1,1500,279.689543100891,279.689543100891,277.877299841058,279.08546201428,124.155517632183,0.0,1.0
2004-04-21,23.24,23.24,23.24,23.24,0,280.776889056791,280.776889056791,280.776889056791,280.776889056791,0,0.0,1.0
2004-04-22,23.11,23.25,23.11,23.25,0,279.206278231603,280.897705274113,279.206278231603,280.897705274113,0,0.0,1.0
2004-04-23,23.11,23.11,23.11,23.11,0,279.206278231603,279.206278231603,279.206278231603,279.206278231603,0,0.0,1.0
2004-04-26,23.11,23.11,23.11,23.11,0,279.206278231603,279.206278231603,279.206278231603,279.206278231603,0,0.0,1.0
2004-04-27,23.08,23.18,23.08,23.18,0,278.843829579636,280.051991752858,278.843829579636,280.051991752858,0,0.0,1.0
2004-04-28,22.3,22.9,22.2,22.9,3000,269.420164628504,276.669137667836,268.212002455283,276.669137667836,248.311035264367,0.0,1.0
2004-04-29,21.9,22.1,21.9,22.1,1500,264.587515935617,267.003840282061,264.587515935617,267.003840282061,124.155517632183,0.0,1.0
2004-04-30,21.9,22.0,21.8,21.9,3000,264.587515935617,265.795678108839,263.379353762395,264.587515935617,248.311035264366,0.0,1.0
2004-05-03,21.5,21.8,21.5,21.8,0,259.754867242729,263.379353762395,259.754867242729,263.379353762395,0,0.0,1.0
2004-05-04,21.5,21.5,21.5,21.5,0,259.754867242729,259.754867242729,259.754867242729,259.754867242729,0,0.0,1.0
2004-05-05,21.25,21.25,21.25,21.25,0,256.734461809674,256.734461809674,256.734461809674,256.734461809674,0,0.0,1.0
2004-05-06,21.2,21.2,21.2,21.2,0,256.734461809674,256.734461809674,256.734461809674,256.734461809674,0,0.05,1.0
2004-05-07,21.35,21.35,21.35,21.35,0,258.550979228138,258.550979228138,258.550979228138,258.550979228138,0,0.0,1.0
2004-05-10,20.5,21.25,20.5,21.25,1500,248.257380523505,257.339967615828,248.257380523505,257.339967615828,123.86338700246,0.0,1.0
2004-05-11,19.9,20.3,19.9,20.3,1500,240.991310849646,245.835357298886,240.991310849646,245.835357298886,123.863387002461,0.0,1.0
2004-05-12,19.85,19.85,19.85,19.85,0,240.385805043492,240.385805043492,240.385805043492,240.385805043492,0,0.0,1.0
2004-05-13,19.85,19.85,19.85,19.85,0,240.385805043492,240.385805043492,240.385805043492,240.385805043492,0,0.0,1.0
2004-05-14,19.85,19.85,19.85,19.85,0,240.385805043492,240.385805043492,240.385805043492,240.385805043492,0,0.0,1.0
2004-05-17,19.65,19.99,19.65,19.99,0,237.963781818872,242.081221300725,237.963781818872,242.081221300725,0,0.0,1.0
2004-05-18,19.15,19.55,19.15,19.55,1500,231.908723757323,236.752770206562,231.908723757323,236.752770206562,123.86338700246,0.0,1.0
2004-05-19,19.68,19.68,19.05,19.05,1500,238.327085302565,238.327085302565,230.697712145013,230.697712145013,123.86338700246,0.0,1.0
2004-05-20,20.25,20.25,19.7,19.7,1500,245.229851492731,245.229851492731,238.569287625027,238.569287625027,123.86338700246,0.0,1.0
2004-05-21,21.75,21.75,20.5,20.5,1500,263.395025677377,263.395025677377,248.257380523505,248.257380523505,123.863387002461,0.0,1.0
2004-05-24,21.1,21.6,21.1,21.6,1500,255.523450197364,261.578508258913,255.523450197364,261.578508258913,123.86338700246,0.0,1.0
2004-05-25,21.1,21.1,21.1,21.1,0,255.523450197364,255.523450197364,255.523450197364,255.523450197364,0,0.0,1.0
2004-05-26,21.1,21.1,21.0,21.0,0,255.523450197364,255.523450197364,254.312438585054,254.312438585054,0,0.0,1.0
2004-05-27,21.0,21.0,21.0,21.0,0,254.312438585054,254.312438585054,254.312438585054,254.312438585054,0,0.0,1.0
2004-05-28,21.0,21.0,20.9,20.9,0,254.312438585054,254.312438585054,253.101426972744,253.101426972744,0,0.0,1.0
2004-06-01,20.8,20.9,20.8,20.9,0,251.890415360435,253.101426972744,251.890415360435,253.101426972744,0,0.0,1.0
2004-06-02,20.8,20.8,20.8,20.8,0,251.890415360435,251.890415360435,251.890415360435,251.890415360435,0,0.0,1.0
2004-06-03,20.8,20.8,20.8,20.8,0,251.890415360435,251.890415360435,251.890415360435,251.890415360435,0,0.0,1.0
2004-06-04,20.8,20.8,20.8,20.8,0,251.890415360435,251.890415360435,251.890415360435,251.890415360435,0,0.0,1.0
2004-06-07,20.75,20.75,20.7,20.7,0,251.28490955428,251.28490955428,250.679403748125,250.679403748125,0,0.0,1.0
2004-06-08,20.6,20.6,20.6,20.6,0,249.468392135815,249.468392135815,249.468392135815,249.468392135815,0,0.0,1.0
2004-06-09,20.85,20.85,20.8,20.8,0,252.495921166589,252.495921166589,251.890415360435,251.890415360435,0,0.0,1.0
2004-06-10,20.85,20.85,20.85,20.85,0,252.495921166589,252.495921166589,252.495921166589,252.495921166589,0,0.0,1.0
2004-06-14,20.85,20.85,20.85,20.85,0,252.495921166589,252.495921166589,252.495921166589,252.495921166589,0,0.0,1.0
2004-06-15,20.85,20.85,20.85,20.85,0,252.495921166589,252.495921166589,252.495921166589,252.495921166589,0,0.0,1.0
2004-06-16,20.5,20.75,20.5,20.75,0,248.257380523505,251.28490955428,248.257380523505,251.28490955428,0,0.0,1.0
2004-06-17,20.5,20.5,20.5,20.5,0,248.257380523505,248.257380523505,248.257380523505,248.257380523505,0,0.0,1.0
2004-06-18,20.5,20.5,20.5,20.5,0,248.257380523505,248.257380523505,248.257380523505,248.257380523505,0,0.0,1.0
2004-06-21,20.25,20.3,20.2,20.3,0,245.229851492731,245.835357298886,244.624345686576,245.835357298886,0,0.0,1.0
2004-06-22,19.7,20.1,19.7,20.1,1500,238.569287625027,243.413334074266,238.569287625027,243.413334074266,123.86338700246,0.0,1.0
2004-06-23,19.65,19.65,19.6,19.6,0,237.963781818872,237.963781818872,237.358276012717,237.358276012717,0,0.0,1.0
2004-06-24,19.65,19.65,19.65,19.65,0,237.963781818872,237.963781818872,237.963781818872,237.963781818872,0,0.0,1.0
2004-06-25,19.8,19.8,19.75,19.75,0,239.780299237337,239.780299237337,239.174793431182,239.174793431182,0,0.0,1.0
2004-06-28,19.71,19.71,19.71,19.71,0,238.690388786258,238.690388786258,238.690388786258,238.690388786258,0,0.0,1.0
2004-06-29,19.5,19.6,19.5,19.6,0,236.147264400407,237.358276012717,236.147264400407,237.358276012717,0,0.0,1.0
2004-06-30,20.0,20.0,20.0,20.0,1500,242.202322461956,242.202322461956,242.202322461956,242.202322461956,123.863387002461,0.0,1.0
2004-07-01,20.0,20.0,20.0,20.0,0,242.202322461956,242.202322461956,242.202322461956,242.202322461956,0,0.0,1.0
2004-07-02,20.0,20.0,20.0,20.0,0,242.202322461956,242.202322461956,242.202322461956,242.202322461956,0,0.0,1.0
2004-07-06,20.0,20.0,20.0,20.0,0,242.202322461956,242.202322461956,242.202322461956,242.202322461956,0,0.0,1.0
2004-07-07,19.95,20.0,19.95,20.0,0,241.596816655801,242.202322461956,241.596816655801,242.202322461956,0,0.0,1.0
2004-07-08,19.95,19.95,19.95,19.95,0,241.596816655801,241.596816655801,241.596816655801,241.596816655801,0,0.0,1.0
2004-07-09,19.85,19.85,19.85,19.85,0,240.385805043492,240.385805043492,240.385805043492,240.385805043492,0,0.0,1.0
2004-07-12,19.83,19.83,19.75,19.75,0,240.14360272103,240.14360272103,239.174793431182,239.174793431182,0,0.0,1.0
2004-07-13,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-14,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-15,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-16,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-19,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-20,19.83,19.83,19.83,19.83,0,240.14360272103,240.14360272103,240.14360272103,240.14360272103,0,0.0,1.0
2004-07-21,19.0,19.53,19.0,19.53,10500,230.092206338858,236.5105678841,230.092206338858,236.5105678841,867.043709017225,0.0,1.0
2004-07-22,18.9,18.9,18.75,18.75,0,228.881194726549,228.881194726549,227.064677308084,227.064677308084,0,0.0,1.0
2004-07-23,18.5,18.75,18.5,18.75,0,224.03714827731,227.064677308084,224.03714827731,227.064677308084,0,0.0,1.0
2004-07-26,18.73,18.76,18.52,18.75,7500,226.822474985622,227.185778469315,224.279350599771,227.064677308084,619.316935012302,0.0,1.0
2004-07-27,19.0,19.0,18.73,18.73,1500,230.092206338858,230.092206338858,226.822474985622,226.822474985622,123.863387002461,0.0,1.0
2004-07-28,19.0,19.01,18.99,19.0,6000,230.092206338858,230.213307500089,229.971105177627,230.092206338858,495.453548009843,0.0,1.0
2004-07-29,18.9,19.09,18.9,19.09,0,228.881194726549,231.182116789937,228.881194726549,231.182116789937,0,0.0,1.0
2004-07-30,18.9,18.9,18.9,18.9,0,228.881194726549,228.881194726549,228.881194726549,228.881194726549,0,0.0,1.0
2004-08-02,19.0,19.0885,19.0,19.0885,0,230.092206338858,231.163951615753,230.092206338858,231.163951615753,0,0.0,1.0
2004-08-03,19.0,19.0,19.0,19.0,0,230.092206338858,230.092206338858,230.092206338858,230.092206338858,0,0.0,1.0
2004-08-04,18.65,18.8,18.65,18.8,1500,225.853665695774,227.670183114239,225.853665695774,227.670183114239,123.863387002461,0.0,1.0
2004-08-05,18.65,18.65,18.65,18.65,0,225.853665695774,225.853665695774,225.853665695774,225.853665695774,0,0.0,1.0
2004-08-06,18.5,18.5,18.5,18.5,0,224.884856405926,224.884856405926,224.884856405926,224.884856405926,0,0.07,1.0
2004-08-09,18.75,18.75,18.5,18.5,3000,227.923840951952,227.923840951952,224.884856405926,224.884856405926,246.792962794348,0.0,1.0
2004-08-10,18.75,18.75,18.75,18.75,0,227.923840951952,227.923840951952,227.923840951952,227.923840951952,0,0.0,1.0
2004-08-11,19.05,19.2,19.05,19.2,1500,231.570622407184,233.394013134799,231.570622407184,233.394013134799,123.396481397174,0.0,1.0
2004-08-12,18.35,18.95,18.15,18.85,12000,223.061465678311,230.355028588773,220.63027804149,229.139434770363,987.171851177389,0.0,1.0
2004-08-13,18.3,18.3,18.3,18.3,0,222.453668769106,222.453668769106,222.453668769106,222.453668769106,0,0.0,1.0
2004-08-16,18.2,18.2,18.2,18.2,0,221.238074950695,221.238074950695,221.238074950695,221.238074950695,0,0.0,1.0
2004-08-17,18.2,18.2,18.2,18.2,0,221.238074950695,221.238074950695,221.238074950695,221.238074950695,0,0.0,1.0
2004-08-18,18.0,18.05,18.0,18.05,4500,218.806887313874,219.414684223079,218.806887313874,219.414684223079,370.189444191522,0.0,1.0
2004-08-19,17.95,18.0,17.85,18.0,1500,218.199090404669,218.806887313874,216.983496586259,218.806887313874,123.396481397174,0.0,1.0
2004-08-20,17.95,17.95,17.95,17.95,0,218.199090404669,218.199090404669,218.199090404669,218.199090404669,0,0.0,1.0
2004-08-23,18.11,18.11,18.0,18.0,1500,220.144040514126,220.144040514126,218.806887313874,218.806887313874,123.396481397174,0.0,1.0
2004-08-24,18.09,18.09,18.09,18.09,0,219.900921750444,219.900921750444,219.900921750444,219.900921750444,0,0.0,1.0
2004-08-25,18.16,18.16,18.13,18.13,0,220.751837423331,220.751837423331,220.387159277808,220.387159277808,0,0.0,1.0
2004-08-26,18.16,18.16,18.15,18.15,1500,220.751837423331,220.751837423331,220.63027804149,220.63027804149,123.396481397174,0.0,1.0
2004-08-27,18.35,18.35,18.35,18.35,0,223.061465678311,223.061465678311,223.061465678311,223.061465678311,0,0.0,1.0
2004-08-30,18.35,18.35,18.35,18.35,0,223.061465678311,223.061465678311,223.061465678311,223.061465678311,0,0.0,1.0
2004-08-31,18.35,18.35,18.35,18.35,0,223.061465678311,223.061465678311,223.061465678311,223.061465678311,0,0.0,1.0
2004-09-01,18.35,18.35,18.35,18.35,0,223.061465678311,223.061465678311,223.061465678311,223.061465678311,0,0.0,1.0
2004-09-02,18.35,18.35,18.35,18.35,0,223.061465678311,223.061465678311,223.061465678311,223.061465678311,0,0.0,1.0
2004-09-03,18.3,18.3,18.3,18.3,0,222.453668769106,222.453668769106,222.453668769106,222.453668769106,0,0.0,1.0
2004-09-07,18.42,18.42,18.4,18.4,0,223.912381351198,223.912381351198,223.669262587516,223.669262587516,0,0.0,1.0
2004-09-08,18.5,18.51,18.4,18.4,0,224.884856405926,225.006415787767,223.669262587516,223.669262587516,0,0.0,1.0
2004-09-09,18.7,18.7,18.45,18.45,1500,227.316044042747,227.316044042747,224.277059496721,224.277059496721,123.396481397174,0.0,1.0
2004-09-10,18.55,18.55,18.55,18.55,0,225.492653315132,225.492653315132,225.492653315132,225.492653315132,0,0.0,1.0
2004-09-13,18.55,18.55,18.55,18.55,0,225.492653315132,225.492653315132,225.492653315132,225.492653315132,0,0.0,1.0
2004-09-14,18.55,18.55,18.55,18.55,0,225.492653315132,225.492653315132,225.492653315132,225.492653315132,0,0.0,1.0
2004-09-15,18.6,18.67,18.6,18.63,0,226.100450224337,226.951365897224,226.100450224337,226.46512836986,0,0.0,1.0
2004-09-16,18.6,18.6,18.6,18.6,0,226.100450224337,226.100450224337,226.100450224337,226.100450224337,0,0.0,1.0
2004-09-17,19.2,19.2,18.73,18.73,3000,233.394013134799,233.394013134799,227.68072218827,227.68072218827,246.792962794348,0.0,1.0
2004-09-20,19.2,19.2,19.2,19.2,0,233.394013134799,233.394013134799,233.394013134799,233.394013134799,0,0.0,1.0
2004-09-21,19.55,19.55,19.3,19.3,0,237.648591499236,237.648591499236,234.60960695321,234.60960695321,0,0.0,1.0
2004-09-22,19.77,19.77,19.6,19.6,0,240.322897899739,240.322897899739,238.256388408441,238.256388408441,0,0.0,1.0
2004-09-23,20.4,20.4,19.74,19.85,3000,247.981138955724,247.981138955724,239.958219754215,241.295372954467,246.792962794348,0.0,1.0
2004-09-24,20.3,20.7,20.3,20.5,3000,246.765545137314,251.627920410955,246.765545137314,249.196732774135,246.792962794347,0.0,1.0
2004-09-27,20.45,20.45,20.4,20.4,0,248.588935864929,248.588935864929,247.981138955724,247.981138955724,0,0.0,1.0
2004-09-28,20.45,20.45,20.45,20.45,0,248.588935864929,248.588935864929,248.588935864929,248.588935864929,0,0.0,1.0
2004-09-29,20.32,20.32,20.0,20.3,4500,247.008663900996,247.008663900996,243.118763682083,246.765545137314,370.189444191521,0.0,1.0
2004-09-30,20.4,20.4,20.4,20.4,0,247.981138955724,247.981138955724,247.981138955724,247.981138955724,0,0.0,1.0
2004-10-01,20.15,20.15,20.05,20.15,3000,244.942154409698,244.942154409698,243.726560591288,244.942154409698,246.792962794348,0.0,1.0
2004-10-04,19.7,20.25,19.7,20.25,1500,239.471982226851,246.157748228109,239.471982226851,246.157748228109,123.396481397174,0.0,1.0
2004-10-05,19.7,19.7,19.5,19.7,76500,239.471982226851,239.471982226851,237.04079459003,239.471982226851,6293.22055125587,0.0,1.0
2004-10-06,19.92,19.92,19.8,19.8,0,242.146288627354,242.146288627354,240.687576045262,240.687576045262,0,0.0,1.0
2004-10-07,19.95,19.95,19.95,19.95,0,242.510966772877,242.510966772877,242.510966772877,242.510966772877,0,0.0,1.0
2004-10-08,19.92,19.92,19.85,19.85,0,242.146288627354,242.146288627354,241.295372954467,241.295372954467,0,0.0,1.0
2004-10-11,20.08,20.08,20.0,20.0,0,244.091238736811,244.091238736811,243.118763682083,243.118763682083,0,0.0,1.0
2004-10-12,20.0,20.0,19.98,19.98,0,243.118763682083,243.118763682083,242.8756449184,242.8756449184,0,0.0,1.0
2004-10-13,20.0,20.0,20.0,20.0,0,243.118763682083,243.118763682083,243.118763682083,243.118763682083,0,0.0,1.0
2004-10-14,19.86,19.89,19.86,19.89,0,241.416932336308,241.781610481831,241.416932336308,241.781610481831,0,0.0,1.0
2004-10-15,19.81,19.81,19.81,19.81,0,240.809135427103,240.809135427103,240.809135427103,240.809135427103,0,0.0,1.0
2004-10-18,19.7,19.71,19.7,19.7,1500,239.471982226851,239.593541608692,239.471982226851,239.471982226851,123.396481397174,0.0,1.0
2004-10-19,19.7,19.71,19.7,19.7,34500,239.471982226851,239.593541608692,239.471982226851,239.471982226851,2838.119072135,0.0,1.0
2004-10-20,19.67,19.7,19.6,19.6,1500,239.107304081328,239.471982226851,238.256388408441,238.256388408441,123.396481397174,0.0,1.0
2004-10-21,19.69,20.0,19.69,19.8,9000,239.35042284501,243.118763682083,239.35042284501,240.687576045262,740.378888383044,0.0,1.0
2004-10-22,19.69,19.69,19.69,19.69,0,239.35042284501,239.35042284501,239.35042284501,239.35042284501,0,0.0,1.0
2004-10-25,19.69,19.69,19.69,19.69,0,239.35042284501,239.35042284501,239.35042284501,239.35042284501,0,0.0,1.0
2004-10-26,19.6,19.6,19.5,19.6,0,238.256388408441,238.256388408441,237.04079459003,238.256388408441,0,0.0,1.0
2004-10-27,19.45,19.5,19.45,19.5,0,236.432997680825,237.04079459003,236.432997680825,237.04079459003,0,0.0,1.0
2004-10-28,19.52,19.52,19.52,19.52,0,237.283913353713,237.283913353713,237.283913353713,237.283913353713,0,0.0,1.0
2004-10-29,19.52,19.52,19.52,19.52,0,237.283913353713,237.283913353713,237.283913353713,237.283913353713,0,0.0,1.0
2004-11-01,19.15,19.41,19.15,19.4,3000,232.786216225594,235.946760153461,232.786216225594,235.82520077162,246.792962794348,0.0,1.0
2004-11-02,19.1,19.11,19.05,19.05,13500,232.178419316389,232.29997869823,231.570622407184,231.570622407184,1110.56833257456,0.0,1.0
2004-11-03,19.04,19.04,19.0,19.0,0,231.449063025343,231.449063025343,230.962825497978,230.962825497978,0,0.0,1.0
2004-11-04,19.0,19.05,19.0,19.0,3000,230.962825497978,231.570622407184,230.962825497978,230.962825497978,246.792962794348,0.0,1.0
2004-11-05,18.98,18.98,18.98,18.98,0,231.570622407184,231.570622407184,231.570622407184,231.570622407184,0,0.07,1.0
2004-11-08,18.88,18.88,18.88,18.88,0,230.35054536605,230.35054536605,230.35054536605,230.35054536605,0,0.0,1.0
2004-11-09,18.75,18.75,18.75,18.75,0,228.764445212576,228.764445212576,228.764445212576,228.764445212576,0,0.0,1.0
2004-11-10,18.55,18.7,18.55,18.7,1500,226.324291130309,228.154406692009,226.324291130309,228.154406692009,122.943056006213,0.0,1.0
2004-11-11,18.74,18.74,18.63,18.63,1500,228.642437508463,228.642437508463,227.300352763216,227.300352763216,122.943056006213,0.0,1.0
2004-11-12,18.74,18.74,18.74,18.74,0,228.642437508463,228.642437508463,228.642437508463,228.642437508463,0,0.0,1.0
2004-11-15,18.72,18.72,18.64,18.64,0,228.398422100236,228.398422100236,227.422360467329,227.422360467329,0,0.0,1.0
2004-11-16,18.65,18.65,18.6,18.6,0,227.544368171442,227.544368171442,226.934329650875,226.934329650875,0,0.0,1.0
2004-11-17,18.77,18.77,18.75,18.75,0,229.008460620803,229.008460620803,228.764445212576,228.764445212576,0,0.0,1.0
2004-11-18,18.68,18.68,18.68,18.68,0,227.910391283782,227.910391283782,227.910391283782,227.910391283782,0,0.0,1.0
2004-11-19,18.8,18.8,18.65,18.65,0,229.374483733143,229.374483733143,227.544368171442,227.544368171442,0,0.0,1.0
2004-11-22,18.8,18.8,18.8,18.8,0,229.374483733143,229.374483733143,229.374483733143,229.374483733143,0,0.0,1.0
2004-11-23,18.95,18.95,18.95,18.95,0,231.204599294843,231.204599294843,231.204599294843,231.204599294843,0,0.0,1.0
2004-11-24,19.0,19.0,19.0,19.0,3000,231.81463781541,231.81463781541,231.81463781541,231.81463781541,245.886112012427,0.0,1.0
2004-11-26,19.07,19.07,19.07,19.07,0,232.668691744204,232.668691744204,232.668691744204,232.668691744204,0,0.0,1.0
2004-11-29,19.13,19.14,19.13,19.14,0,233.400737968884,233.522745672998,233.400737968884,233.522745672998,0,0.0,1.0
2004-11-30,19.13,19.13,19.13,19.13,0,233.400737968884,233.400737968884,233.400737968884,233.400737968884,0,0.0,1.0
2004-12-01,19.13,19.13,19.13,19.13,0,233.400737968884,233.400737968884,233.400737968884,233.400737968884,0,0.0,1.0
2004-12-02,19.13,19.13,19.0,19.0,3000,233.400737968884,233.400737968884,231.81463781541,231.81463781541,245.886112012426,0.0,1.0
2004-12-03,19.2,19.2,19.2,19.2,0,234.254791897678,234.254791897678,234.254791897678,234.254791897678,0,0.0,1.0
2004-12-06,19.5,19.5,19.35,19.35,6000,237.915023021079,237.915023021079,236.084907459378,236.084907459378,491.772224024852,0.0,1.0
2004-12-07,19.51,19.51,19.51,19.51,0,238.037030725192,238.037030725192,238.037030725192,238.037030725192,0,0.0,1.0
2004-12-08,19.51,19.51,19.51,19.51,0,238.037030725192,238.037030725192,238.037030725192,238.037030725192,0,0.0,1.0
2004-12-09,19.44,19.5,19.4,19.41,7500,237.182976796399,237.915023021079,236.694945979945,236.816953684059,614.715280031065,0.0,1.0
2004-12-10,19.44,19.44,19.44,19.44,0,237.182976796399,237.182976796399,237.182976796399,237.182976796399,0,0.0,1.0
2004-12-13,19.46,19.5,19.4,19.48,3000,237.426992204626,237.915023021079,236.694945979945,237.671007612852,245.886112012426,0.0,1.0
2004-12-14,19.55,19.55,19.48,19.48,0,238.525061541646,238.525061541646,237.671007612852,237.671007612852,0,0.0,1.0
2004-12-15,19.69,19.69,19.6,19.6,0,240.233169399233,240.233169399233,239.135100062213,239.135100062213,0,0.0,1.0
2004-12-16,19.74,19.74,19.74,19.74,0,240.8432079198,240.8432079198,240.8432079198,240.8432079198,0,0.0,1.0
2004-12-17,19.85,19.85,19.8,19.8,0,242.185292665047,242.185292665047,241.57525414448,241.57525414448,0,0.0,1.0
2004-12-20,20.55,20.55,19.7,19.7,7500,250.725831952983,250.725831952983,240.355177103347,240.355177103347,614.715280031066,0.0,1.0
2004-12-21,20.25,20.52,20.25,20.52,7500,247.065600829582,250.359808840643,247.065600829582,250.359808840643,614.715280031066,0.0,1.0
2004-12-22,20.74,20.74,20.35,20.35,1500,253.043978331137,253.043978331137,248.285677870716,248.285677870716,122.943056006213,0.0,1.0
2004-12-23,20.82,20.83,20.77,20.77,0,254.020039964044,254.142047668158,253.410001443478,253.410001443478,0,0.0,1.0
2004-12-27,20.55,20.8,20.5,20.8,1500,250.725831952983,253.776024555818,250.115793432416,253.776024555818,122.943056006213,0.0,1.0
2004-12-28,19.9,20.42,19.9,20.42,1500,242.795331185614,249.139731799509,242.795331185614,249.139731799509,122.943056006213,0.0,1.0
2004-12-29,19.78,19.78,19.63,19.75,9000,241.331238736254,241.331238736254,239.501123174553,240.965215623913,737.658336037277,0.0,1.0
2004-12-30,20.0,20.02,19.7,19.7,30000,244.015408226748,244.259423634974,240.355177103347,240.355177103347,2458.86112012426,0.0,1.0
2004-12-31,20.0,20.0,20.0,20.0,0,244.015408226748,244.015408226748,244.015408226748,244.015408226748,0,0.0,1.0
2005-01-03,19.99,20.15,19.99,20.15,1500,243.893400522634,245.845523788448,243.893400522634,245.845523788448,122.943056006213,0.0,1.0
2005-01-04,20.0,20.0,20.0,20.0,0,244.015408226748,244.015408226748,244.015408226748,244.015408226748,0,0.0,1.0
2005-01-05,20.0,20.0,20.0,20.0,0,244.015408226748,244.015408226748,244.015408226748,244.015408226748,0,0.0,1.0
2005-01-06,20.0,20.04,20.0,20.04,0,244.015408226748,244.503439043201,244.015408226748,244.503439043201,0,0.0,1.0
2005-01-07,19.8,20.0,19.8,20.0,0,241.57525414448,244.015408226748,241.57525414448,244.015408226748,0,0.0,1.0
2005-01-10,19.8,19.8,19.8,19.8,0,241.57525414448,241.57525414448,241.57525414448,241.57525414448,0,0.0,1.0
2005-01-11,19.75,19.75,19.75,19.75,31500,240.965215623913,240.965215623913,240.965215623913,240.965215623913,2581.80417613048,0.0,1.0
2005-01-12,19.75,19.75,19.75,19.75,0,240.965215623913,240.965215623913,240.965215623913,240.965215623913,0,0.0,1.0
2005-01-13,19.75,19.75,19.75,19.75,0,240.965215623913,240.965215623913,240.965215623913,240.965215623913,0,0.0,1.0
2005-01-14,20.07,20.07,19.75,19.75,30000,244.869462155541,244.869462155541,240.965215623913,240.965215623913,2458.86112012427,0.0,1.0
2005-01-18,20.07,20.07,20.07,20.07,0,244.869462155541,244.869462155541,244.869462155541,244.869462155541,0,0.0,1.0
2005-01-19,20.07,20.07,20.07,20.07,0,244.869462155541,244.869462155541,244.869462155541,244.869462155541,0,0.0,1.0
2005-01-20,20.07,20.07,20.07,20.07,0,244.869462155541,244.869462155541,244.869462155541,244.869462155541,0,0.0,1.0
2005-01-21,20.0,20.01,19.97,19.97,0,244.015408226748,244.137415930861,243.649385114408,243.649385114408,0,0.0,1.0
2005-01-24,19.85,19.94,19.85,19.94,0,242.185292665047,243.283362002068,242.185292665047,243.283362002068,0,0.0,1.0
2005-01-25,19.75,19.75,19.75,19.75,0,240.965215623913,240.965215623913,240.965215623913,240.965215623913,0,0.0,1.0
2005-01-26,19.6,19.6,19.6,19.6,0,239.135100062213,239.135100062213,239.135100062213,239.135100062213,0,0.0,1.0
2005-01-27,19.6,19.6,19.6,19.6,0,239.135100062213,239.135100062213,239.135100062213,239.135100062213,0,0.0,1.0
2005-01-28,19.6,19.6,19.6,19.6,0,239.135100062213,239.135100062213,239.135100062213,239.135100062213,0,0.0,1.0
2005-01-31,19.6,19.6,19.6,19.6,0,239.135100062213,239.135100062213,239.135100062213,239.135100062213,0,0.0,1.0
2005-02-01,19.47,19.49,19.47,19.49,0,237.548999908739,237.793015316966,237.548999908739,237.793015316966,0,0.0,1.0
2005-02-02,19.47,19.47,19.47,19.47,0,237.548999908739,237.548999908739,237.548999908739,237.548999908739,0,0.0,1.0
2005-02-03,19.47,19.47,19.47,19.47,0,237.548999908739,237.548999908739,237.548999908739,237.548999908739,0,0.0,1.0
2005-02-04,19.47,19.47,19.47,19.47,0,237.548999908739,237.548999908739,237.548999908739,237.548999908739,0,0.0,1.0
2005-02-07,19.47,19.47,19.47,19.47,0,237.548999908739,237.548999908739,237.548999908739,237.548999908739,0,0.0,1.0
2005-02-08,19.4,19.4,19.4,19.4,0,237.548999908739,237.548999908739,237.548999908739,237.548999908739,0,0.07,1.0
2005-02-09,19.25,19.4,19.25,19.4,0,235.71228083728,237.548999908739,235.71228083728,237.548999908739,0,0.0,1.0
2005-02-10,19.25,19.25,19.25,19.25,0,235.71228083728,235.71228083728,235.71228083728,235.71228083728,0,0.0,1.0
2005-02-11,19.13,19.13,19.1,19.1,0,234.242905580112,234.242905580112,233.87556176582,233.87556176582,0,0.0,1.0
2005-02-14,18.8,19.04,18.63,19.04,6000,230.202123622902,233.140874137237,228.120508675248,233.140874137237,490.004167749467,0.0,1.0
2005-02-15,18.91,18.94,18.8,18.8,24000,231.549050941972,231.916394756264,230.202123622902,230.202123622902,1960.01667099787,0.0,1.0
2005-02-16,18.91,18.91,18.91,18.91,0,231.549050941972,231.549050941972,231.549050941972,231.549050941972,0,0.0,1.0
2005-02-17,18.95,18.96,18.95,18.96,0,232.038842694361,232.161290632458,232.038842694361,232.161290632458,0,0.0,1.0
2005-02-18,18.95,18.95,18.95,18.95,0,232.038842694361,232.038842694361,232.038842694361,232.038842694361,0,0.0,1.0
2005-02-22,18.81,18.81,18.75,18.75,0,230.324571560999,230.324571560999,229.589883932415,229.589883932415,0,0.0,1.0
2005-02-23,18.6,18.72,18.6,18.72,0,227.753164860956,229.222540118123,227.753164860956,229.222540118123,0,0.0,1.0
2005-02-24,18.42,18.5,18.4,18.5,1500,225.549101975205,226.528685479983,225.30420609901,226.528685479983,122.501041937367,0.0,1.0
2005-02-25,18.38,18.4,18.288,18.4,1500,225.059310222816,225.30420609901,223.932789192321,225.30420609901,122.501041937367,0.0,1.0
2005-02-28,18.6,18.65,18.42,18.42,1500,227.753164860956,228.365404551442,225.549101975205,225.549101975205,122.501041937367,0.0,1.0
2005-03-01,18.76,18.84,18.6,18.6,1500,229.712331870513,230.691915375291,227.753164860956,227.753164860956,122.501041937367,0.0,1.0
2005-03-02,18.76,18.76,18.76,18.76,0,229.712331870513,229.712331870513,229.712331870513,229.712331870513,0,0.0,1.0
2005-03-03,18.76,18.76,18.76,18.76,0,229.712331870513,229.712331870513,229.712331870513,229.712331870513,0,0.0,1.0
2005-03-04,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-07,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-08,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-09,19.0,19.0,18.96,18.96,0,232.651082384847,232.651082384847,232.161290632458,232.161290632458,0,0.0,1.0
2005-03-10,19.05,19.13,19.05,19.05,1500,233.263322075334,234.242905580112,233.263322075334,233.263322075334,122.501041937367,0.0,1.0
2005-03-11,18.92,18.94,18.92,18.94,0,231.671498880069,231.916394756264,231.671498880069,231.916394756264,0,0.0,1.0
2005-03-14,18.92,18.92,18.92,18.92,0,231.671498880069,231.671498880069,231.671498880069,231.671498880069,0,0.0,1.0
2005-03-15,18.9,18.95,18.9,18.95,0,231.426603003875,232.038842694361,231.426603003875,232.038842694361,0,0.0,1.0
2005-03-16,18.88,18.92,18.8,18.92,0,231.18170712768,231.671498880069,230.202123622902,231.671498880069,0,0.0,1.0
2005-03-17,18.81,18.81,18.81,18.81,0,230.324571560999,230.324571560999,230.324571560999,230.324571560999,0,0.0,1.0
2005-03-18,18.81,18.81,18.81,18.81,0,230.324571560999,230.324571560999,230.324571560999,230.324571560999,0,0.0,1.0
2005-03-21,18.88,18.9,18.88,18.9,0,231.18170712768,231.426603003875,231.18170712768,231.426603003875,0,0.0,1.0
2005-03-22,18.8,18.81,18.75,18.8,4500,230.202123622902,230.324571560999,229.589883932415,230.202123622902,367.5031258121,0.0,1.0
2005-03-23,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-24,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-28,18.8,18.8,18.7,18.7,0,230.202123622902,230.202123622902,228.977644241929,228.977644241929,0,0.0,1.0
2005-03-29,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-30,18.8,18.8,18.8,18.8,0,230.202123622902,230.202123622902,230.202123622902,230.202123622902,0,0.0,1.0
2005-03-31,18.7,18.8,18.7,18.8,0,228.977644241929,230.202123622902,228.977644241929,230.202123622902,0,0.0,1.0
2005-04-01,18.7,18.7,18.7,18.7,0,228.977644241929,228.977644241929,228.977644241929,228.977644241929,0,0.0,1.0
2005-04-04,18.7,18.7,18.7,18.7,0,228.977644241929,228.977644241929,228.977644241929,228.977644241929,0,0.0,1.0
2005-04-05,18.7,18.7,18.7,18.7,0,228.977644241929,228.977644241929,228.977644241929,228.977644241929,0,0.0,1.0
2005-04-06,18.61,18.75,18.58,18.7,4500,227.875612799053,229.589883932415,227.508268984761,228.977644241929,367.503125812101,0.0,1.0
2005-04-07,18.56,18.61,18.56,18.61,9000,227.263373108567,227.875612799053,227.263373108567,227.875612799053,735.006251624201,0.0,1.0
2005-04-08,18.3,18.55,18.29,18.55,24000,224.079726718037,227.140925170469,223.95727877994,227.140925170469,1960.01667099787,0.0,1.0
2005-04-11,18.3,18.4,18.3,18.33,9000,224.079726718037,225.30420609901,224.079726718037,224.447070532329,735.006251624202,0.0,1.0
2005-04-12,18.15,18.25,18.15,18.2,9000,222.243007646578,223.467487027551,222.243007646578,222.855247337064,735.006251624201,0.0,1.0
2005-04-13,18.2,18.2,18.2,18.2,0,222.855247337064,222.855247337064,222.855247337064,222.855247337064,0,0.0,1.0
2005-04-14,18.05,18.2,18.05,18.2,6000,221.018528265605,222.855247337064,221.018528265605,222.855247337064,490.004167749468,0.0,1.0
2005-04-15,18.1,18.1,18.0,18.05,0,221.630767956091,221.630767956091,220.406288575119,221.018528265605,0,0.0,1.0
2005-04-18,18.0,18.0,18.0,18.0,0,220.406288575119,220.406288575119,220.406288575119,220.406288575119,0,0.0,1.0
2005-04-19,17.9,17.9,17.9,17.9,0,219.181809194146,219.181809194146,219.181809194146,219.181809194146,0,0.0,1.0
2005-04-20,17.9,17.9,17.9,17.9,0,219.181809194146,219.181809194146,219.181809194146,219.181809194146,0,0.0,1.0
2005-04-21,17.85,17.85,17.85,17.85,0,218.569569503659,218.569569503659,218.569569503659,218.569569503659,0,0.0,1.0
2005-04-22,17.85,17.85,17.85,17.85,0,218.569569503659,218.569569503659,218.569569503659,218.569569503659,0,0.0,1.0
2005-04-25,17.9,17.9,17.8,17.8,0,219.181809194146,219.181809194146,217.957329813173,217.957329813173,0,0.0,1.0
2005-04-26,17.9,17.9,17.9,17.9,0,219.181809194146,219.181809194146,219.181809194146,219.181809194146,0,0.0,1.0
2005-04-27,17.9,17.9,17.9,17.9,0,219.181809194146,219.181809194146,219.181809194146,219.181809194146,0,0.0,1.0
2005-04-28,17.9,17.9,17.9,17.9,0,219.181809194146,219.181809194146,219.181809194146,219.181809194146,0,0.0,1.0
2005-04-29,17.75,17.85,17.75,17.8,0,217.345090122686,218.569569503659,217.345090122686,217.957329813173,0,0.0,1.0
2005-05-02,17.75,17.75,17.75,17.75,0,217.345090122686,217.345090122686,217.345090122686,217.345090122686,0,0.0,1.0
2005-05-03,17.75,17.75,17.75,17.75,0,217.345090122686,217.345090122686,217.345090122686,217.345090122686,0,0.0,1.0
2005-05-04,17.75,17.75,17.75,17.75,0,218.202225689367,218.202225689367,218.202225689367,218.202225689367,0,0.07,1.0
2005-05-05,17.75,17.75,17.75,17.75,1500,218.202225689367,218.202225689367,218.202225689367,218.202225689367,122.019836946592,0.0,1.0
2005-05-06,17.75,17.75,17.75,17.75,0,218.202225689367,218.202225689367,218.202225689367,218.202225689367,0,0.0,1.0
2005-05-09,17.65,17.65,17.65,17.65,0,216.972917375624,216.972917375624,216.972917375624,216.972917375624,0,0.0,1.0
2005-05-10,17.7,17.7,17.6,17.6,1500,217.587571532496,217.587571532496,216.358263218753,216.358263218753,122.019836946592,0.0,1.0
2005-05-11,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-12,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-13,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-16,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-17,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-18,17.6,17.6,17.6,17.6,0,216.358263218753,216.358263218753,216.358263218753,216.358263218753,0,0.0,1.0
2005-05-19,17.65,17.65,17.65,17.65,0,216.972917375624,216.972917375624,216.972917375624,216.972917375624,0,0.0,1.0
2005-05-20,17.63,17.63,17.63,17.63,0,216.727055712876,216.727055712876,216.727055712876,216.727055712876,0,0.0,1.0
2005-05-23,17.63,17.63,17.63,17.63,0,216.727055712876,216.727055712876,216.727055712876,216.727055712876,0,0.0,1.0
2005-05-24,17.55,17.55,17.48,17.48,0,215.743609061882,215.743609061882,214.883093242262,214.883093242262,0,0.0,1.0
2005-05-25,17.55,17.55,17.55,17.55,0,215.743609061882,215.743609061882,215.743609061882,215.743609061882,0,0.0,1.0
2005-05-26,17.55,17.55,17.55,17.55,0,215.743609061882,215.743609061882,215.743609061882,215.743609061882,0,0.0,1.0
2005-05-27,17.55,17.55,17.55,17.55,0,215.743609061882,215.743609061882,215.743609061882,215.743609061882,0,0.0,1.0
2005-05-31,17.5,17.5,17.45,17.45,1500,215.12895490501,215.12895490501,214.514300748139,214.514300748139,122.019836946592,0.0,1.0
2005-06-01,17.5,17.5,17.5,17.5,0,215.12895490501,215.12895490501,215.12895490501,215.12895490501,0,0.0,1.0
2005-06-02,17.48,17.55,17.48,17.48,6000,214.883093242262,215.743609061882,214.883093242262,214.883093242262,488.079347786366,0.0,1.0
2005-06-03,17.48,17.48,17.48,17.48,0,214.883093242262,214.883093242262,214.883093242262,214.883093242262,0,0.0,1.0
2005-06-06,17.2,17.25,17.05,17.23,1500,211.441029963781,212.055684120653,209.597067493167,211.809822457904,122.019836946592,0.0,1.0
2005-06-07,17.2,17.2,17.2,17.2,0,211.441029963781,211.441029963781,211.441029963781,211.441029963781,0,0.0,1.0
2005-06-08,17.2,17.26,17.1,17.1,3000,211.441029963781,212.178614952027,210.211721650038,210.211721650038,244.039673893184,0.0,1.0
2005-06-09,17.05,17.2,17.05,17.2,0,209.597067493167,211.441029963781,209.597067493167,211.441029963781,0,0.0,1.0
2005-06-10,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-13,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-14,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-15,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-16,17.0,17.0,17.0,17.0,3000,208.982413336296,208.982413336296,208.982413336296,208.982413336296,244.039673893183,0.0,1.0
2005-06-17,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-20,17.0,17.0,17.0,17.0,1500,208.982413336296,208.982413336296,208.982413336296,208.982413336296,122.019836946591,0.0,1.0
2005-06-21,17.05,17.05,17.05,17.05,1500,209.597067493167,209.597067493167,209.597067493167,209.597067493167,122.019836946592,0.0,1.0
2005-06-22,17.05,17.05,17.05,17.05,0,209.597067493167,209.597067493167,209.597067493167,209.597067493167,0,0.0,1.0
2005-06-23,17.0,17.0,17.0,17.0,12000,208.982413336296,208.982413336296,208.982413336296,208.982413336296,976.158695572731,0.0,1.0
2005-06-24,16.9,17.0,16.9,17.0,19500,207.753105022553,208.982413336296,207.753105022553,208.982413336296,1586.25788030569,0.0,1.0
2005-06-27,17.0,17.0,17.0,17.0,6000,208.982413336296,208.982413336296,208.982413336296,208.982413336296,488.079347786365,0.0,1.0
2005-06-28,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-06-29,17.0,17.0,17.0,17.0,15000,208.982413336296,208.982413336296,208.982413336296,208.982413336296,1220.19836946591,0.0,1.0
2005-06-30,17.05,17.05,17.0,17.0,4500,209.597067493167,209.597067493167,208.982413336296,208.982413336296,366.059510839775,0.0,1.0
2005-07-01,17.05,17.05,17.05,17.05,0,209.597067493167,209.597067493167,209.597067493167,209.597067493167,0,0.0,1.0
2005-07-05,17.0,17.0,17.0,17.0,1500,208.982413336296,208.982413336296,208.982413336296,208.982413336296,122.019836946591,0.0,1.0
2005-07-06,17.1,17.1,16.85,16.91,4500,210.211721650038,210.211721650038,207.138450865681,207.876035853927,366.059510839776,0.0,1.0
2005-07-07,17.1,17.1,17.1,17.1,0,210.211721650038,210.211721650038,210.211721650038,210.211721650038,0,0.0,1.0
2005-07-08,17.1,17.1,17.1,17.1,0,210.211721650038,210.211721650038,210.211721650038,210.211721650038,0,0.0,1.0
2005-07-11,17.2,17.25,17.2,17.25,0,211.441029963781,212.055684120653,211.441029963781,212.055684120653,0,0.0,1.0
2005-07-12,16.95,17.1,16.95,17.1,0,208.367759179424,210.211721650038,208.367759179424,210.211721650038,0,0.0,1.0
2005-07-13,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-07-14,17.1,17.1,17.1,17.1,1500,210.211721650038,210.211721650038,210.211721650038,210.211721650038,122.019836946592,0.0,1.0
2005-07-15,16.9,17.0,16.9,17.0,0,207.753105022553,208.982413336296,207.753105022553,208.982413336296,0,0.0,1.0
2005-07-18,17.0,17.0,16.9,16.9,1500,208.982413336296,208.982413336296,207.753105022553,207.753105022553,122.019836946591,0.0,1.0
2005-07-19,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-07-20,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-07-21,17.0,17.0,17.0,17.0,0,208.982413336296,208.982413336296,208.982413336296,208.982413336296,0,0.0,1.0
2005-07-22,17.05,17.05,16.95,16.95,0,209.597067493167,209.597067493167,208.367759179424,208.367759179424,0,0.0,1.0
2005-07-25,17.05,17.15,17.05,17.15,0,209.597067493167,210.82637580691,209.597067493167,210.82637580691,0,0.0,1.0
2005-07-26,16.95,16.95,16.95,16.95,0,208.367759179424,208.367759179424,208.367759179424,208.367759179424,0,0.0,1.0
2005-07-27,16.95,17.0,16.95,17.0,0,208.367759179424,208.982413336296,208.367759179424,208.982413336296,0,0.0,1.0
2005-07-28,17.05,17.05,17.05,17.05,0,209.597067493167,209.597067493167,209.597067493167,209.597067493167,0,0.0,1.0
2005-07-29,17.03,17.05,17.0,17.0,0,209.351205830418,209.597067493167,208.982413336296,208.982413336296,0,0.0,1.0
2005-08-01,17.1,17.1,17.03,17.03,39000,210.211721650038,210.211721650038,209.351205830418,209.351205830418,3172.51576061139,0.0,1.0
2005-08-02,17.12,17.12,17.05,17.05,24000,210.457583312787,210.457583312787,209.597067493167,209.597067493167,1952.31739114547,0.0,1.0
2005-08-03,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.08,1.0
2005-08-04,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-05,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-08,17.1,17.1,17.0,17.0,0,211.200953281333,211.200953281333,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-09,17.05,17.05,17.05,17.05,0,210.583406634311,210.583406634311,210.583406634311,210.583406634311,0,0.0,1.0
2005-08-10,17.2,17.2,17.15,17.15,0,212.436046575376,212.436046575376,211.818499928354,211.818499928354,0,0.0,1.0
2005-08-11,17.2,17.2,17.2,17.2,0,212.436046575376,212.436046575376,212.436046575376,212.436046575376,0,0.0,1.0
2005-08-12,17.1,17.1,17.0,17.0,0,211.200953281333,211.200953281333,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-15,17.0,17.05,17.0,17.05,0,209.96585998729,210.583406634311,209.96585998729,210.583406634311,0,0.0,1.0
2005-08-16,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-17,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-08-18,17.15,17.15,17.0,17.0,1500,211.818499928354,211.818499928354,209.96585998729,209.96585998729,121.448315462064,0.0,1.0
2005-08-19,17.1,17.27,17.1,17.2,0,211.200953281333,213.300611881206,211.200953281333,212.436046575376,0,0.0,1.0
2005-08-22,17.1,17.1,17.1,17.1,0,211.200953281333,211.200953281333,211.200953281333,211.200953281333,0,0.0,1.0
2005-08-23,17.1,17.1,17.1,17.1,0,211.200953281333,211.200953281333,211.200953281333,211.200953281333,0,0.0,1.0
2005-08-24,17.25,17.27,17.2,17.2,0,213.053593222397,213.300611881206,212.436046575376,212.436046575376,0,0.0,1.0
2005-08-25,17.25,17.35,17.25,17.35,0,213.053593222397,214.28868651644,213.053593222397,214.28868651644,0,0.0,1.0
2005-08-26,17.3,17.3,17.15,17.15,1500,213.671139869419,213.671139869419,211.818499928354,211.818499928354,121.448315462064,0.0,1.0
2005-08-29,17.2,17.3,17.12,17.3,0,212.436046575376,213.671139869419,211.447971940141,213.671139869419,0,0.0,1.0
2005-08-30,17.1,17.13,17.1,17.13,0,211.200953281333,211.571481269546,211.200953281333,211.571481269546,0,0.0,1.0
2005-08-31,17.15,17.15,17.1,17.15,49500,211.818499928354,211.818499928354,211.200953281333,211.818499928354,4007.79441024812,0.0,1.0
2005-09-01,17.15,17.15,17.15,17.15,0,211.818499928354,211.818499928354,211.818499928354,211.818499928354,0,0.0,1.0
2005-09-02,17.18,17.18,17.15,17.15,0,212.189027916567,212.189027916567,211.818499928354,211.818499928354,0,0.0,1.0
2005-09-06,17.0,17.1,17.0,17.1,0,209.96585998729,211.200953281333,209.96585998729,211.200953281333,0,0.0,1.0
2005-09-07,16.9,16.9,16.9,16.9,0,208.730766693247,208.730766693247,208.730766693247,208.730766693247,0,0.0,1.0
2005-09-08,17.0,17.0,16.96,17.0,0,209.96585998729,209.96585998729,209.471822669673,209.96585998729,0,0.0,1.0
2005-09-09,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-09-12,16.9,17.0,16.9,17.0,0,208.730766693247,209.96585998729,208.730766693247,209.96585998729,0,0.0,1.0
2005-09-13,16.9,16.9,16.9,16.9,0,208.730766693247,208.730766693247,208.730766693247,208.730766693247,0,0.0,1.0
2005-09-14,17.0,17.0,17.0,17.0,0,209.96585998729,209.96585998729,209.96585998729,209.96585998729,0,0.0,1.0
2005-09-15,16.91,17.0,16.91,17.0,0,208.854276022651,209.96585998729,208.854276022651,209.96585998729,0,0.0,1.0
2005-09-16,16.3,16.9,16.3,16.9,7500,201.32020692899,208.730766693247,201.32020692899,208.730766693247,607.241577310321,0.0,1.0
2005-09-19,16.4,16.4,16.3,16.3,0,202.555300223033,202.555300223033,201.32020692899,201.32020692899,0,0.0,1.0
2005-09-20,16.4,16.4,16.4,16.4,0,202.555300223033,202.555300223033,202.555300223033,202.555300223033,0,0.0,1.0
2005-09-21,16.4,16.4,16.4,16.4,0,202.555300223033,202.555300223033,202.555300223033,202.555300223033,0,0.0,1.0
2005-09-22,16.4,16.4,16.4,16.4,0,202.555300223033,202.555300223033,202.555300223033,202.555300223033,0,0.0,1.0
2005-09-23,16.32,16.32,16.32,16.32,0,201.567225587798,201.567225587798,201.567225587798,201.567225587798,0,0.0,1.0
2005-09-26,16.32,16.32,16.32,16.32,0,201.567225587798,201.567225587798,201.567225587798,201.567225587798,0,0.0,1.0
2005-09-27,16.32,16.32,16.32,16.32,0,201.567225587798,201.567225587798,201.567225587798,201.567225587798,0,0.0,1.0
2005-09-28,16.38,16.38,16.38,16.38,0,202.308281564224,202.308281564224,202.308281564224,202.308281564224,0,0.0,1.0
2005-09-29,16.51,16.51,16.32,16.32,4500,203.91390284648,203.91390284648,201.567225587798,201.567225587798,364.344946386192,0.0,1.0
2005-09-30,16.59,16.67,16.51,16.51,0,204.901977481714,205.890052116948,203.91390284648,203.91390284648,0,0.0,1.0
2005-10-03,16.7,16.7,16.65,16.65,0,206.260580105161,206.260580105161,205.64303345814,205.64303345814,0,0.0,1.0
2005-10-04,16.5,16.7,16.5,16.7,0,203.790393517075,206.260580105161,203.790393517075,206.260580105161,0,0.0,1.0
2005-10-05,16.45,16.5,16.45,16.5,0,203.172846870054,203.790393517075,203.172846870054,203.790393517075,0,0.0,1.0
2005-10-06,16.45,16.45,16.45,16.45,0,203.172846870054,203.172846870054,203.172846870054,203.172846870054,0,0.0,1.0
2005-10-07,16.45,16.45,16.45,16.45,0,203.172846870054,203.172846870054,203.172846870054,203.172846870054,0,0.0,1.0
2005-10-10,16.45,16.45,16.45,16.45,0,203.172846870054,203.172846870054,203.172846870054,203.172846870054,0,0.0,1.0
2005-10-11,16.35,16.35,16.35,16.35,0,201.937753576011,201.937753576011,201.937753576011,201.937753576011,0,0.0,1.0
2005-10-12,16.25,16.3,16.25,16.3,0,200.702660281968,201.32020692899,200.702660281968,201.32020692899,0,0.0,1.0
2005-10-13,16.0,16.15,16.0,16.15,0,197.614927046861,199.467566987925,197.614927046861,199.467566987925,0,0.0,1.0
2005-10-14,15.79,15.87,15.79,15.86,1500,195.021231129371,196.009305764605,195.021231129371,195.885796435201,121.448315462064,0.0,1.0
2005-10-17,15.6,15.7,15.6,15.7,0,192.67455387069,193.909647164732,192.67455387069,193.909647164732,0,0.0,1.0
2005-10-18,15.6,15.6,15.6,15.6,0,192.67455387069,192.67455387069,192.67455387069,192.67455387069,0,0.0,1.0
2005-10-19,15.06,15.5,15.0,15.5,4500,186.005050082858,191.439460576647,185.263994106432,191.439460576647,364.344946386193,0.0,1.0
2005-10-20,15.08,15.08,15.05,15.05,0,186.252068741667,186.252068741667,185.881540753454,185.881540753454,0,0.0,1.0
2005-10-21,15.08,15.08,15.08,15.08,0,186.252068741667,186.252068741667,186.252068741667,186.252068741667,0,0.0,1.0
2005-10-24,15.0,15.0,15.0,15.0,0,185.263994106432,185.263994106432,185.263994106432,185.263994106432,0,0.0,1.0
2005-10-25,15.0,15.0,15.0,15.0,0,185.263994106432,185.263994106432,185.263994106432,185.263994106432,0,0.0,1.0
2005-10-26,15.0,15.0,15.0,15.0,0,185.263994106432,185.263994106432,185.263994106432,185.263994106432,0,0.0,1.0
2005-10-27,15.1,15.1,15.1,15.1,0,186.499087400475,186.499087400475,186.499087400475,186.499087400475,0,0.0,1.0
2005-10-28,15.25,15.25,15.1,15.1,0,188.351727341539,188.351727341539,186.499087400475,186.499087400475,0,0.0,1.0
2005-10-31,15.23,15.23,15.23,15.23,0,188.104708682731,188.104708682731,188.104708682731,188.104708682731,0,0.0,1.0
2005-11-01,15.1,15.25,15.1,15.13,9000,186.499087400475,188.351727341539,186.499087400475,186.869615388688,728.689892772386,0.0,1.0
2005-11-02,15.146,15.15,15.1,15.1,0,187.067230315735,187.116634047497,186.499087400475,186.499087400475,0,0.0,1.0
2005-11-03,15.1,15.1,15.1,15.1,0,186.499087400475,186.499087400475,186.499087400475,186.499087400475,0,0.0,1.0
2005-11-04,15.1,15.1,15.051,15.1,1500,187.487162035709,187.487162035709,186.878759986719,187.487162035709,120.808271638813,0.08,1.0
2005-11-07,15.15,15.15,15.1,15.1,0,188.107980453046,188.107980453046,187.487162035709,187.487162035709,0,0.0,1.0
2005-11-08,15.15,15.15,15.15,15.15,0,188.107980453046,188.107980453046,188.107980453046,188.107980453046,0,0.0,1.0
2005-11-09,15.11,15.11,15.11,15.11,4500,187.611325719177,187.611325719177,187.611325719177,187.611325719177,362.424814916437,0.0,1.0
2005-11-10,15.11,15.11,15.1,15.1,0,187.611325719177,187.611325719177,187.487162035709,187.487162035709,0,0.0,1.0
2005-11-11,15.24,15.24,15.24,15.24,0,189.225453604252,189.225453604252,189.225453604252,189.225453604252,0,0.0,1.0
2005-11-14,15.05,15.1,15.05,15.1,0,186.866343618373,187.487162035709,186.866343618373,187.487162035709,0,0.0,1.0
2005-11-15,15.25,15.25,15.05,15.05,0,189.34961728772,189.34961728772,186.866343618373,186.866343618373,0,0.0,1.0
2005-11-16,15.25,15.25,15.25,15.25,0,189.34961728772,189.34961728772,189.34961728772,189.34961728772,0,0.0,1.0
2005-11-17,15.25,15.25,15.25,15.25,0,189.34961728772,189.34961728772,189.34961728772,189.34961728772,0,0.0,1.0
2005-11-18,15.24,15.3,15.24,15.24,0,189.225453604252,189.970435705057,189.225453604252,189.225453604252,0,0.0,1.0
2005-11-21,15.4,15.4,15.35,15.39,0,191.21207253973,191.21207253973,190.591254122393,191.087908856263,0,0.0,1.0
2005-11-22,15.29,15.3,15.29,15.3,0,189.846272021589,189.970435705057,189.846272021589,189.970435705057,0,0.0,1.0
2005-11-23,15.3,15.43,15.3,15.35,0,189.970435705057,191.584563590132,189.970435705057,190.591254122393,0,0.0,1.0
2005-11-25,15.3,15.3,15.3,15.3,0,189.970435705057,189.970435705057,189.970435705057,189.970435705057,0,0.0,1.0
2005-11-28,15.25,15.25,15.25,15.25,0,189.34961728772,189.34961728772,189.34961728772,189.34961728772,0,0.0,1.0
2005-11-29,15.59,15.59,15.3,15.3,0,193.57118252561,193.57118252561,189.970435705057,189.970435705057,0,0.0,1.0
2005-11-30,15.4,15.4,15.4,15.4,0,191.21207253973,191.21207253973,191.21207253973,191.21207253973,0,0.0,1.0
2005-12-01,15.4,15.45,15.4,15.42,51000,191.21207253973,191.832890957067,191.21207253973,191.460399906665,4107.48123571962,0.0,1.0
2005-12-02,15.25,15.45,15.24,15.45,1500,189.34961728772,191.832890957067,189.225453604252,191.832890957067,120.808271638812,0.0,1.0
2005-12-05,15.29,15.49,15.29,15.35,0,189.846272021589,192.329545690936,189.846272021589,190.591254122393,0,0.0,1.0
2005-12-06,15.32,15.45,15.3,15.3,1500,190.218763071991,191.832890957067,189.970435705057,189.970435705057,120.808271638812,0.0,1.0
2005-12-07,15.35,15.35,15.25,15.3,1500,190.591254122393,190.591254122393,189.34961728772,189.970435705057,120.808271638813,0.0,1.0
2005-12-08,15.1,15.25,15.0,15.25,1500,187.487162035709,189.34961728772,186.245525201036,189.34961728772,120.808271638813,0.0,1.0
2005-12-09,15.3,15.3,15.2,15.2,0,189.970435705057,189.970435705057,188.728798870383,188.728798870383,0,0.0,1.0
2005-12-12,15.2,15.2,15.2,15.2,0,188.728798870383,188.728798870383,188.728798870383,188.728798870383,0,0.0,1.0
2005-12-13,15.2,15.2,15.15,15.17,3000,188.728798870383,188.728798870383,188.107980453046,188.356307819981,241.616543277625,0.0,1.0
2005-12-14,15.11,15.11,15.11,15.11,0,187.611325719177,187.611325719177,187.611325719177,187.611325719177,0,0.0,1.0
2005-12-15,15.11,15.11,15.11,15.11,0,187.611325719177,187.611325719177,187.611325719177,187.611325719177,0,0.0,1.0
2005-12-16,15.11,15.11,15.11,15.11,0,187.611325719177,187.611325719177,187.611325719177,187.611325719177,0,0.0,1.0
2005-12-19,15.12,15.12,15.12,15.12,0,187.735489402644,187.735489402644,187.735489402644,187.735489402644,0,0.0,1.0
2005-12-20,15.12,15.12,15.12,15.12,0,187.735489402644,187.735489402644,187.735489402644,187.735489402644,0,0.0,1.0
2005-12-21,15.05,15.11,15.05,15.11,0,186.866343618373,187.611325719177,186.866343618373,187.611325719177,0,0.0,1.0
2005-12-22,15.05,15.06,15.03,15.03,0,186.866343618373,186.99050730184,186.618016251438,186.618016251438,0,0.0,1.0
2005-12-23,15.04,15.04,15.02,15.03,1500,186.742179934905,186.742179934905,186.493852567971,186.618016251438,120.808271638812,0.0,1.0
2005-12-27,15.02,15.14,15.02,15.14,1500,186.493852567971,187.983816769579,186.493852567971,187.983816769579,120.808271638812,0.0,1.0
2005-12-28,15.45,15.45,15.05,15.05,3000,191.832890957067,191.832890957067,186.866343618373,186.866343618373,241.616543277624,0.0,1.0
2005-12-29,15.4,15.4,15.35,15.4,1500,191.21207253973,191.21207253973,190.591254122393,191.21207253973,120.808271638812,0.0,1.0
2005-12-30,15.4,15.4,15.4,15.4,0,191.21207253973,191.21207253973,191.21207253973,191.21207253973,0,0.0,1.0
2006-01-03,15.3,15.3,15.3,15.3,0,189.970435705057,189.970435705057,189.970435705057,189.970435705057,0,0.0,1.0
2006-01-04,15.3,15.3,15.3,15.3,0,189.970435705057,189.970435705057,189.970435705057,189.970435705057,0,0.0,1.0
2006-01-05,15.3,15.3,15.3,15.3,0,189.970435705057,189.970435705057,189.970435705057,189.970435705057,0,0.0,1.0
2006-01-06,15.25,15.25,15.25,15.25,0,189.34961728772,189.34961728772,189.34961728772,189.34961728772,0,0.0,1.0
2006-01-09,15.01,15.15,15.01,15.15,6000,186.369688884503,188.107980453046,186.369688884503,188.107980453046,483.23308655525,0.0,1.0
2006-01-10,15.1,15.1,15.0,15.07,0,187.487162035709,187.487162035709,186.245525201036,187.114670985307,0,0.0,1.0
2006-01-11,15.1,15.1,15.1,15.1,0,187.487162035709,187.487162035709,187.487162035709,187.487162035709,0,0.0,1.0
2006-01-12,15.09,15.09,15.07,15.07,0,187.362998352242,187.362998352242,187.114670985307,187.114670985307,0,0.0,1.0
2006-01-13,15.12,15.15,15.1,15.15,0,187.735489402644,188.107980453046,187.487162035709,188.107980453046,0,0.0,1.0
2006-01-17,15.13,15.13,15.13,15.13,0,187.859653086111,187.859653086111,187.859653086111,187.859653086111,0,0.0,1.0
2006-01-18,15.14,15.14,15.14,15.14,0,187.983816769579,187.983816769579,187.983816769579,187.983816769579,0,0.0,1.0
2006-01-19,15.15,15.16,15.15,15.16,0,188.107980453046,188.232144136514,188.107980453046,188.232144136514,0,0.0,1.0
2006-01-20,15.16,15.16,15.16,15.16,0,188.232144136514,188.232144136514,188.232144136514,188.232144136514,0,0.0,1.0
2006-01-23,15.25,15.25,15.18,15.18,0,189.34961728772,189.34961728772,188.480471503448,188.480471503448,0,0.0,1.0
2006-01-24,15.29,15.4,15.27,15.27,3000,189.846272021589,191.21207253973,189.597944654654,189.597944654654,241.616543277625,0.0,1.0
2006-01-25,15.29,15.29,15.29,15.29,0,189.846272021589,189.846272021589,189.846272021589,189.846272021589,0,0.0,1.0
2006-01-26,15.31,15.31,15.31,15.31,0,190.094599388524,190.094599388524,190.094599388524,190.094599388524,0,0.0,1.0
2006-01-27,15.31,15.31,15.31,15.31,0,190.094599388524,190.094599388524,190.094599388524,190.094599388524,0,0.0,1.0
2006-01-30,15.32,15.35,15.3,15.3,0,190.218763071991,190.591254122393,189.970435705057,189.970435705057,0,0.0,1.0
2006-01-31,15.33,15.33,15.3,15.31,0,190.342926755459,190.342926755459,189.970435705057,190.094599388524,0,0.0,1.0
2006-02-01,15.42,15.42,15.38,15.38,4500,191.460399906665,191.460399906665,190.963745172795,190.963745172795,362.424814916437,0.0,1.0
2006-02-02,15.47,15.47,15.47,15.47,0,192.081218324002,192.081218324002,192.081218324002,192.081218324002,0,0.0,1.0
2006-02-03,15.75,15.75,15.55,15.55,0,195.557801461088,195.557801461088,193.07452779174,193.07452779174,0,0.0,1.0
2006-02-06,15.66,15.66,15.66,15.66,0,194.440328309881,194.440328309881,194.440328309881,194.440328309881,0,0.0,1.0
2006-02-07,15.66,15.66,15.66,15.66,0,194.440328309881,194.440328309881,194.440328309881,194.440328309881,0,0.0,1.0
2006-02-08,15.6001,15.6001,15.6001,15.6001,0,193.696587845912,193.696587845912,193.696587845912,193.696587845912,0,0.0,1.0
2006-02-09,15.65,15.65,15.62,15.62,0,194.316164626414,194.316164626414,193.943673576012,193.943673576012,0,0.0,1.0
2006-02-10,15.73,15.73,15.67,15.67,0,195.309474094153,195.309474094153,194.564491993349,194.564491993349,0,0.0,1.0
2006-02-13,15.73,15.73,15.73,15.73,0,195.309474094153,195.309474094153,195.309474094153,195.309474094153,0,0.0,1.0
2006-02-14,15.73,15.73,15.73,15.73,0,195.309474094153,195.309474094153,195.309474094153,195.309474094153,0,0.0,1.0
2006-02-15,16.07,16.15,15.75,15.75,1500,199.531039332043,200.524348799782,195.557801461088,195.557801461088,120.808271638812,0.0,1.0
2006-02-16,16.15,16.15,16.15,16.15,0,201.517658267521,201.517658267521,201.517658267521,201.517658267521,0,0.08,1.0
2006-02-17,16.08,16.08,16.08,16.08,0,200.644207117135,200.644207117135,200.644207117135,200.644207117135,0,0.0,1.0
2006-02-21,15.9,16.07,15.9,16.07,1500,198.398189873287,200.519428381366,198.398189873287,200.519428381366,120.212790324511,0.0,1.0
2006-02-22,15.94,15.94,15.94,15.94,0,198.897304816364,198.897304816364,198.897304816364,198.897304816364,0,0.0,1.0
2006-02-23,15.94,15.94,15.94,15.94,0,198.897304816364,198.897304816364,198.897304816364,198.897304816364,0,0.0,1.0
2006-02-24,15.94,15.94,15.94,15.94,0,198.897304816364,198.897304816364,198.897304816364,198.897304816364,0,0.0,1.0
2006-02-27,15.96,15.96,15.92,15.92,0,199.146862287903,199.146862287903,198.647747344825,198.647747344825,0,0.0,1.0
2006-02-28,15.96,15.96,15.96,15.96,0,199.146862287903,199.146862287903,199.146862287903,199.146862287903,0,0.0,1.0
2006-03-01,16.1,16.15,16.01,16.01,1500,200.893764588674,201.517658267521,199.77075596675,199.77075596675,120.212790324511,0.0,1.0
2006-03-02,16.1,16.1,16.1,16.1,0,200.893764588674,200.893764588674,200.893764588674,200.893764588674,0,0.0,1.0
2006-03-03,16.19,16.2,16.0,16.0,1500,202.016773210598,202.141551946368,199.64597723098,199.64597723098,120.212790324511,0.0,1.0
2006-03-06,16.19,16.19,16.16,16.19,3000,202.016773210598,202.016773210598,201.64243700329,202.016773210598,240.425580649023,0.0,1.0
2006-03-07,16.75,16.75,16.27,16.27,4500,209.004382413683,209.004382413683,203.015003096753,203.015003096753,360.638370973533,0.0,1.0
2006-03-08,17.1,17.1,16.82,16.9,3000,213.37163816561,213.37163816561,209.877833564068,210.876063450223,240.425580649023,0.0,1.0
2006-03-09,17.22,17.22,17.11,17.11,0,214.868982994843,214.868982994843,213.49641690138,213.49641690138,0,0.0,1.0
2006-03-10,17.22,17.22,17.22,17.22,0,214.868982994843,214.868982994843,214.868982994843,214.868982994843,0,0.0,1.0
2006-03-13,17.26,17.26,17.25,17.25,0,215.36809793792,215.36809793792,215.243319202151,215.243319202151,0,0.0,1.0
2006-03-14,17.26,17.26,17.26,17.26,0,215.36809793792,215.36809793792,215.36809793792,215.36809793792,0,0.0,1.0
2006-03-15,17.24,17.25,17.2,17.25,0,215.118540466381,215.243319202151,214.619425523304,215.243319202151,0,0.0,1.0
2006-03-16,17.2,17.2,17.2,17.2,0,214.619425523304,214.619425523304,214.619425523304,214.619425523304,0,0.0,1.0
2006-03-17,17.23,17.23,17.23,17.23,0,214.993761730612,214.993761730612,214.993761730612,214.993761730612,0,0.0,1.0
2006-03-20,17.23,17.23,17.23,17.23,0,214.993761730612,214.993761730612,214.993761730612,214.993761730612,0,0.0,1.0
2006-03-21,17.2,17.32,17.2,17.32,0,214.619425523304,216.116770352536,214.619425523304,216.116770352536,0,0.0,1.0
2006-03-22,17.2,17.2,17.2,17.2,0,214.619425523304,214.619425523304,214.619425523304,214.619425523304,0,0.0,1.0
2006-03-23,17.2,17.2,17.2,17.2,0,214.619425523304,214.619425523304,214.619425523304,214.619425523304,0,0.0,1.0
2006-03-24,17.2,17.2,17.2,17.2,0,214.619425523304,214.619425523304,214.619425523304,214.619425523304,0,0.0,1.0
2006-03-27,17.2,17.2,17.2,17.2,0,214.619425523304,214.619425523304,214.619425523304,214.619425523304,0,0.0,1.0
2006-03-28,17.06,17.15,17.02,17.15,1500,212.872523222533,213.995531844457,212.373408279455,213.995531844457,120.212790324511,0.0,1.0
2006-03-29,17.06,17.06,17.06,17.06,0,212.872523222533,212.872523222533,212.872523222533,212.872523222533,0,0.0,1.0
2006-03-30,17.06,17.06,17.06,17.06,0,212.872523222533,212.872523222533,212.872523222533,212.872523222533,0,0.0,1.0
2006-03-31,17.06,17.06,17.06,17.06,0,212.872523222533,212.872523222533,212.872523222533,212.872523222533,0,0.0,1.0
2006-04-03,16.87,16.95,16.87,16.92,1500,210.501727242915,211.49995712907,210.501727242915,211.125620921762,120.212790324511,0.0,1.0
2006-04-04,16.8,16.81,16.8,16.81,0,209.628276092529,209.753054828299,209.628276092529,209.753054828299,0,0.0,1.0
2006-04-05,16.65,16.8,16.5,16.8,4500,207.756595055989,209.628276092529,205.884914019448,209.628276092529,360.638370973534,0.0,1.0
2006-04-06,16.798,16.89,16.655,16.655,7500,209.603320345375,210.751284714454,207.818984423874,207.818984423874,601.063951622558,0.0,1.0
2006-04-07,17.33,17.48,16.95,16.95,6000,216.241549088306,218.113230124846,211.49995712907,211.49995712907,480.851161298044,0.0,1.0
2006-04-10,17.33,17.33,17.33,17.33,0,216.241549088306,216.241549088306,216.241549088306,216.241549088306,0,0.0,1.0
2006-04-11,17.4,17.4,17.4,17.4,0,217.115000238691,217.115000238691,217.115000238691,217.115000238691,0,0.0,1.0
2006-04-12,17.4,17.4,17.4,17.4,0,217.115000238691,217.115000238691,217.115000238691,217.115000238691,0,0.0,1.0
2006-04-13,17.49,17.53,17.47,17.53,1500,218.238008860615,218.737123803693,217.988451389077,218.737123803693,120.212790324512,0.0,1.0
2006-04-17,17.53,17.53,17.5,17.5,9000,218.737123803693,218.737123803693,218.362787596385,218.362787596385,721.276741947067,0.0,1.0
2006-04-18,17.76,17.76,17.59,17.59,0,221.607034726388,221.607034726388,219.485796218309,219.485796218309,0,0.0,1.0
2006-04-19,17.76,17.76,17.76,17.76,0,221.607034726388,221.607034726388,221.607034726388,221.607034726388,0,0.0,1.0
2006-04-20,17.76,17.76,17.76,17.76,0,221.607034726388,221.607034726388,221.607034726388,221.607034726388,0,0.0,1.0
2006-04-21,17.76,17.76,17.76,17.76,0,221.607034726388,221.607034726388,221.607034726388,221.607034726388,0,0.0,1.0
2006-04-24,17.86,17.86,17.83,17.83,0,222.854822084082,222.854822084082,222.480485876774,222.480485876774,0,0.0,1.0
2006-04-25,17.78,17.78,17.78,17.78,0,221.856592197927,221.856592197927,221.856592197927,221.856592197927,0,0.0,1.0
2006-04-26,18.0,18.0,17.75,17.86,10500,224.601724384853,224.601724384853,221.482255990619,222.854822084082,841.489532271579,0.0,1.0
2006-04-27,17.86,18.06,17.86,18.06,1500,222.854822084082,225.350396799469,222.854822084082,225.350396799469,120.212790324511,0.0,1.0
2006-04-28,17.8,17.8,17.8,17.8,0,222.106149669466,222.106149669466,222.106149669466,222.106149669466,0,0.0,1.0
2006-05-01,17.65,17.81,17.65,17.81,0,220.234468632925,222.230928405235,220.234468632925,222.230928405235,0,0.0,1.0
2006-05-02,17.34,17.55,17.34,17.55,1500,216.366327824075,218.986681275232,216.366327824075,218.986681275232,120.212790324511,0.0,1.0
2006-05-03,17.05,17.34,17.05,17.34,1500,212.747744486763,216.366327824075,212.747744486763,216.366327824075,120.212790324512,0.0,1.0
2006-05-04,17.0,17.0,16.91,16.91,0,212.123850807917,212.123850807917,211.000842185992,211.000842185992,0,0.0,1.0
2006-05-05,16.51,16.9,16.5,16.9,6000,206.009692755218,210.876063450223,205.884914019448,210.876063450223,480.851161298045,0.0,1.0
2006-05-08,16.47,16.51,16.35,16.5,3000,205.51057781214,206.009692755218,204.013232982908,205.884914019448,240.425580649023,0.0,1.0
2006-05-09,16.56,16.56,16.52,16.52,0,206.633586434065,206.633586434065,206.134471490987,206.134471490987,0,0.0,1.0
2006-05-10,16.6301,16.65,16.59,16.59,0,207.508285371808,207.756595055989,207.007922641373,207.007922641373,0,0.0,1.0
2006-05-11,16.75,17.06,16.75,16.85,4500,209.004382413683,212.872523222533,209.004382413683,210.252169771376,360.638370973533,0.0,1.0
2006-05-12,16.61,16.7,16.61,16.7,0,207.257480112911,208.380488734836,207.257480112911,208.380488734836,0,0.0,1.0
2006-05-15,16.61,16.61,16.61,16.61,0,207.257480112911,207.257480112911,207.257480112911,207.257480112911,0,0.0,1.0
2006-05-16,16.8,16.8,16.65,16.65,1500,209.628276092529,209.628276092529,207.756595055989,207.756595055989,120.212790324512,0.0,1.0
2006-05-17,16.8,16.8,16.7,16.7,1500,209.628276092529,209.628276092529,208.380488734836,208.380488734836,120.212790324512,0.0,1.0
2006-05-18,16.65,16.8,16.65,16.8,1500,207.756595055989,209.628276092529,207.756595055989,209.628276092529,120.212790324511,0.0,1.0
2006-05-19,16.6,16.61,16.54,16.61,0,208.130931263297,208.256311342371,207.378650788851,208.256311342371,0,0.08,1.0
2006-05-22,16.9,16.9,16.7,16.7,1500,211.892333635525,211.892333635525,209.38473205404,209.38473205404,119.63623017907,0.0,1.0
2006-05-23,16.97,17.0,16.95,16.95,3000,212.769994189045,213.146134426268,212.519234030897,212.519234030897,239.27246035814,0.0,1.0
2006-05-24,16.75,16.93,16.75,16.93,0,210.011632449411,212.268473872748,210.011632449411,212.268473872748,0,0.0,1.0
2006-05-25,17.0,17.0,16.82,16.82,0,213.146134426268,213.146134426268,210.889293002931,210.889293002931,0,0.0,1.0
2006-05-26,17.0,17.0,17.0,17.0,0,213.146134426268,213.146134426268,213.146134426268,213.146134426268,0,0.0,1.0
2006-05-30,16.75,16.9,16.75,16.8,1500,210.011632449411,211.892333635525,210.011632449411,210.638532844782,119.63623017907,0.0,1.0
2006-05-31,16.7,16.7,16.7,16.7,0,209.38473205404,209.38473205404,209.38473205404,209.38473205404,0,0.0,1.0
2006-06-01,16.7,16.7,16.7,16.7,0,209.38473205404,209.38473205404,209.38473205404,209.38473205404,0,0.0,1.0
2006-06-02,16.77,16.77,16.61,16.75,1500,210.26239260756,210.26239260756,208.256311342371,210.011632449411,119.63623017907,0.0,1.0
2006-06-05,16.72,16.72,16.72,16.72,0,209.635492212188,209.635492212188,209.635492212188,209.635492212188,0,0.0,1.0
2006-06-06,16.6,16.67,16.6,16.67,1500,208.130931263297,209.008591816817,208.130931263297,209.008591816817,119.63623017907,0.0,1.0
2006-06-07,16.55,16.64,16.55,16.64,1500,207.504030867926,208.632451579594,207.504030867926,208.632451579594,119.63623017907,0.0,1.0
2006-06-08,16.5,16.66,16.5,16.59,1500,206.877130472554,208.883211737743,206.877130472554,208.005551184223,119.63623017907,0.0,1.0
2006-06-09,16.89,16.89,16.55,16.55,7500,211.766953556451,211.766953556451,207.504030867926,207.504030867926,598.18115089535,0.0,1.0
2006-06-12,16.89,16.89,16.89,16.89,0,211.766953556451,211.766953556451,211.766953556451,211.766953556451,0,0.0,1.0
2006-06-13,16.96,17.0499,16.96,17.0499,0,212.644614109971,213.771781020849,212.644614109971,213.771781020849,0,0.0,1.0
2006-06-14,17.01,17.01,16.9,16.9,0,213.271514505342,213.271514505342,211.892333635525,211.892333635525,0,0.0,1.0
2006-06-15,17.39,17.39,17.1,17.1,1500,218.035957510165,218.035957510165,214.399935217011,214.399935217011,119.63623017907,0.0,1.0
2006-06-16,17.3,17.3,17.3,17.3,12000,216.907536798496,216.907536798496,216.907536798496,216.907536798496,957.089841432561,0.0,1.0
2006-06-19,17.39,17.39,17.39,17.39,0,218.035957510165,218.035957510165,218.035957510165,218.035957510165,0,0.0,1.0
2006-06-20,17.31,17.31,17.31,17.31,15000,217.03291687757,217.03291687757,217.03291687757,217.03291687757,1196.3623017907,0.0,1.0
2006-06-21,17.32,17.33,17.31,17.31,0,217.158296956645,217.283677035719,217.03291687757,217.03291687757,0,0.0,1.0
2006-06-22,17.32,17.32,17.32,17.32,0,217.158296956645,217.158296956645,217.158296956645,217.158296956645,0,0.0,1.0
2006-06-23,17.32,17.32,17.32,17.32,0,217.158296956645,217.158296956645,217.158296956645,217.158296956645,0,0.0,1.0
2006-06-26,17.25,17.25,17.25,17.25,0,216.280636403125,216.280636403125,216.280636403125,216.280636403125,0,0.0,1.0
2006-06-27,17.25,17.25,17.25,17.25,0,216.280636403125,216.280636403125,216.280636403125,216.280636403125,0,0.0,1.0
2006-06-28,17.25,17.25,17.2,17.2,0,216.280636403125,216.280636403125,215.653736007753,215.653736007753,0,0.0,1.0
2006-06-29,17.25,17.25,17.25,17.25,0,216.280636403125,216.280636403125,216.280636403125,216.280636403125,0,0.0,1.0
2006-06-30,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-03,17.3,17.3,17.05,17.15,1500,216.907536798496,216.907536798496,213.773034821639,215.026835612382,119.63623017907,0.0,1.0
2006-07-05,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-06,16.95,17.2,16.95,17.2,0,212.519234030897,215.653736007753,212.519234030897,215.653736007753,0,0.0,1.0
2006-07-07,16.95,16.95,16.95,16.95,0,212.519234030897,212.519234030897,212.519234030897,212.519234030897,0,0.0,1.0
2006-07-10,16.95,16.95,16.95,16.95,0,212.519234030897,212.519234030897,212.519234030897,212.519234030897,0,0.0,1.0
2006-07-11,17.3,17.3,17.1,17.1,1500,216.907536798496,216.907536798496,214.399935217011,214.399935217011,119.63623017907,0.0,1.0
2006-07-12,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-13,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-14,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-17,17.3,17.3,17.3,17.3,0,216.907536798496,216.907536798496,216.907536798496,216.907536798496,0,0.0,1.0
2006-07-18,17.54,17.54,17.18,17.18,10500,219.916658696279,219.916658696279,215.402975849605,215.402975849605,837.45361125349,0.0,1.0
2006-07-19,17.54,17.6,17.54,17.6,0,219.916658696279,220.668939170725,219.916658696279,220.668939170725,0,0.0,1.0
2006-07-20,17.65,17.65,17.62,17.62,0,221.295839566096,221.295839566096,220.919699328873,220.919699328873,0,0.0,1.0
2006-07-21,17.55,17.55,17.55,17.55,0,220.042038775353,220.042038775353,220.042038775353,220.042038775353,0,0.0,1.0
2006-07-24,17.62,17.62,17.46,17.46,0,220.919699328873,220.919699328873,218.913618063685,218.913618063685,0,0.0,1.0
2006-07-25,17.68,17.68,17.6,17.6,0,221.671979803319,221.671979803319,220.668939170725,220.668939170725,0,0.0,1.0
2006-07-26,17.68,17.68,17.68,17.68,0,221.671979803319,221.671979803319,221.671979803319,221.671979803319,0,0.0,1.0
2006-07-27,17.72,17.72,17.72,17.72,0,222.173500119616,222.173500119616,222.173500119616,222.173500119616,0,0.0,1.0
2006-07-28,17.85,17.87,17.75,17.75,1500,223.803441147581,224.05420130573,222.549640356839,222.549640356839,119.63623017907,0.0,1.0
2006-07-31,17.9,17.9,17.9,17.9,0,224.430341542953,224.430341542953,224.430341542953,224.430341542953,0,0.0,1.0
2006-08-01,18.01,18.01,17.85,17.85,0,225.80952241277,225.80952241277,223.803441147581,223.803441147581,0,0.0,1.0
2006-08-02,18.09,18.12,17.95,17.95,3000,226.812563045364,227.188703282587,225.057241938324,225.057241938324,239.27246035814,0.0,1.0
2006-08-03,17.91,18.01,17.91,18.0,0,224.555721622027,225.80952241277,224.555721622027,225.684142333696,0,0.0,1.0
2006-08-04,17.9,17.9,17.9,17.9,0,224.430341542953,224.430341542953,224.430341542953,224.430341542953,0,0.0,1.0
2006-08-07,17.75,17.83,17.75,17.83,0,222.549640356839,223.552680989433,222.549640356839,223.552680989433,0,0.0,1.0
2006-08-08,17.68,17.78,17.68,17.75,3000,221.671979803319,222.925780594061,221.671979803319,222.549640356839,239.27246035814,0.0,1.0
2006-08-09,17.6,17.6,17.6,17.6,0,220.668939170725,220.668939170725,220.668939170725,220.668939170725,0,0.0,1.0
2006-08-10,17.48,17.5,17.48,17.5,0,219.164378221833,219.415138379982,219.164378221833,219.415138379982,0,0.0,1.0
2006-08-11,17.35,17.4,17.35,17.4,0,217.534437193868,218.161337589239,217.534437193868,218.161337589239,0,0.0,1.0
2006-08-14,16.88,17.25,16.88,17.25,1500,211.641573477377,216.280636403125,211.641573477377,216.280636403125,119.63623017907,0.0,1.0
2006-08-15,16.77,16.82,16.77,16.82,0,210.26239260756,210.889293002931,210.26239260756,210.889293002931,0,0.0,1.0
2006-08-16,16.52,16.55,16.5,16.5,12000,207.127890630703,207.504030867926,206.877130472554,206.877130472554,957.089841432559,0.0,1.0
2006-08-17,16.51,16.57,16.51,16.57,0,207.002510551629,207.754791026074,207.002510551629,207.754791026074,0,0.0,1.0
2006-08-18,16.6,16.6,16.51,16.51,4500,209.259351974965,209.259351974965,208.124813319679,208.124813319679,356.973293164632,0.09,1.0
2006-08-21,16.63,16.63,16.55,16.55,0,209.637531526727,209.637531526727,208.629052722029,208.629052722029,0,0.0,1.0
2006-08-22,16.6,16.63,16.6,16.61,1500,209.259351974965,209.637531526727,209.259351974965,209.385411825553,118.991097721544,0.0,1.0
2006-08-23,16.51,16.51,16.51,16.51,0,208.124813319679,208.124813319679,208.124813319679,208.124813319679,0,0.0,1.0
2006-08-24,16.57,16.57,16.57,16.57,0,208.881172423203,208.881172423203,208.881172423203,208.881172423203,0,0.0,1.0
2006-08-25,16.51,16.67,16.5,16.67,3000,208.124813319679,210.141770929077,207.998753469092,210.141770929077,237.982195443088,0.0,1.0
2006-08-28,16.51,16.51,16.51,16.51,0,208.124813319679,208.124813319679,208.124813319679,208.124813319679,0,0.0,1.0
2006-08-29,16.64,16.64,16.55,16.55,0,209.763591377315,209.763591377315,208.629052722029,208.629052722029,0,0.0,1.0
2006-08-30,16.74,16.74,16.64,16.64,0,211.024189883188,211.024189883188,209.763591377315,209.763591377315,0,0.0,1.0
2006-08-31,16.74,16.74,16.74,16.74,0,211.024189883188,211.024189883188,211.024189883188,211.024189883188,0,0.0,1.0
2006-09-01,16.79,16.79,16.74,16.74,0,211.654489136125,211.654489136125,211.024189883188,211.024189883188,0,0.0,1.0
2006-09-05,16.75,16.75,16.7,16.7,1500,211.150249733775,211.150249733775,210.519950480839,210.519950480839,118.991097721544,0.0,1.0
2006-09-06,16.78,16.78,16.78,16.78,0,211.528429285537,211.528429285537,211.528429285537,211.528429285537,0,0.0,1.0
2006-09-07,16.73,16.73,16.73,16.73,0,210.898130032601,210.898130032601,210.898130032601,210.898130032601,0,0.0,1.0
2006-09-08,16.5,16.64,16.5,16.63,3000,207.998753469092,209.763591377315,207.998753469092,209.637531526727,237.982195443087,0.0,1.0
2006-09-11,16.5,16.5,16.5,16.5,0,207.998753469092,207.998753469092,207.998753469092,207.998753469092,0,0.0,1.0
2006-09-12,16.5,16.5,16.5,16.5,0,207.998753469092,207.998753469092,207.998753469092,207.998753469092,0,0.0,1.0
2006-09-13,16.63,16.63,16.63,16.63,0,209.637531526727,209.637531526727,209.637531526727,209.637531526727,0,0.0,1.0
2006-09-14,16.6,16.6,16.6,16.6,0,209.259351974965,209.259351974965,209.259351974965,209.259351974965,0,0.0,1.0
2006-09-15,16.69,16.69,16.55,16.55,0,210.393890630251,210.393890630251,208.629052722029,208.629052722029,0,0.0,1.0
2006-09-18,16.69,16.69,16.69,16.69,0,210.393890630251,210.393890630251,210.393890630251,210.393890630251,0,0.0,1.0
2006-09-19,16.69,16.69,16.69,16.69,0,210.393890630251,210.393890630251,210.393890630251,210.393890630251,0,0.0,1.0
2006-09-20,16.64,16.64,16.64,16.64,0,209.763591377315,209.763591377315,209.763591377315,209.763591377315,0,0.0,1.0
2006-09-21,16.49,16.54,16.4,16.54,0,207.872693618505,208.502992871441,206.738154963219,208.502992871441,0,0.0,1.0
2006-09-22,16.49,16.49,16.49,16.49,0,207.872693618505,207.872693618505,207.872693618505,207.872693618505,0,0.0,1.0
2006-09-25,16.57,16.57,16.47,16.47,0,208.881172423203,208.881172423203,207.62057391733,207.62057391733,0,0.0,1.0
2006-09-26,16.65,16.65,16.57,16.57,0,209.889651227902,209.889651227902,208.881172423203,208.881172423203,0,0.0,1.0
2006-09-27,16.7,16.7,16.6,16.6,0,210.519950480839,210.519950480839,209.259351974965,209.259351974965,0,0.0,1.0
2006-09-28,16.7,16.7,16.7,16.7,0,210.519950480839,210.519950480839,210.519950480839,210.519950480839,0,0.0,1.0
2006-09-29,16.7,16.7,16.7,16.7,0,210.519950480839,210.519950480839,210.519950480839,210.519950480839,0,0.0,1.0
2006-10-02,16.7,16.7,16.7,16.7,0,210.519950480839,210.519950480839,210.519950480839,210.519950480839,0,0.0,1.0
2006-10-03,16.7,16.7,16.7,16.7,0,210.519950480839,210.519950480839,210.519950480839,210.519950480839,0,0.0,1.0
2006-10-04,16.7,16.7,16.7,16.7,0,210.519950480839,210.519950480839,210.519950480839,210.519950480839,0,0.0,1.0
2006-10-05,16.75,16.75,16.72,16.72,0,211.150249733775,211.150249733775,210.772070182013,210.772070182013,0,0.0,1.0
2006-10-06,16.79,16.79,16.78,16.78,0,211.654489136125,211.654489136125,211.528429285537,211.528429285537,0,0.0,1.0
2006-10-09,16.79,16.79,16.79,16.79,0,211.654489136125,211.654489136125,211.654489136125,211.654489136125,0,0.0,1.0
2006-10-10,16.79,16.79,16.79,16.79,0,211.654489136125,211.654489136125,211.654489136125,211.654489136125,0,0.0,1.0
2006-10-11,16.74,16.74,16.74,16.74,0,211.024189883188,211.024189883188,211.024189883188,211.024189883188,0,0.0,1.0
2006-10-12,16.76,16.76,16.68,16.7,1500,211.276309584363,211.276309584363,210.267830779664,210.519950480839,118.991097721543,0.0,1.0
2006-10-13,16.76,16.76,16.76,16.76,0,211.276309584363,211.276309584363,211.276309584363,211.276309584363,0,0.0,1.0
2006-10-16,16.8,16.8,16.8,16.8,0,211.780548986712,211.780548986712,211.780548986712,211.780548986712,0,0.0,1.0
2006-10-17,16.86,16.86,16.8,16.8,0,212.536908090236,212.536908090236,211.780548986712,211.780548986712,0,0.0,1.0
2006-10-18,16.86,16.86,16.86,16.86,0,212.536908090236,212.536908090236,212.536908090236,212.536908090236,0,0.0,1.0
2006-10-19,16.75,16.75,16.75,16.75,0,211.150249733775,211.150249733775,211.150249733775,211.150249733775,0,0.0,1.0
2006-10-20,16.65,16.65,16.65,16.65,0,209.889651227902,209.889651227902,209.889651227902,209.889651227902,0,0.0,1.0
2006-10-23,16.41,16.57,16.41,16.5,1500,206.864214813806,208.881172423203,206.864214813806,207.998753469092,118.991097721544,0.0,1.0
2006-10-24,16.49,16.5,16.3,16.3,1500,207.872693618505,207.998753469092,205.477556457346,205.477556457346,118.991097721543,0.0,1.0
2006-10-25,16.62,16.62,16.6,16.6,1500,209.51147167614,209.51147167614,209.259351974965,209.259351974965,118.991097721544,0.0,1.0
2006-10-26,16.75,16.75,16.74,16.74,1500,211.150249733775,211.150249733775,211.024189883188,211.024189883188,118.991097721544,0.0,1.0
2006-10-27,16.76,16.76,16.75,16.76,0,211.276309584363,211.276309584363,211.150249733775,211.276309584363,0,0.0,1.0
2006-10-30,16.76,16.76,16.76,16.76,0,211.276309584363,211.276309584363,211.276309584363,211.276309584363,0,0.0,1.0
2006-10-31,16.75,16.75,16.75,16.75,0,211.150249733775,211.150249733775,211.150249733775,211.150249733775,0,0.0,1.0
2006-11-01,16.6,16.7,16.6,16.7,0,209.259351974965,210.519950480839,209.259351974965,210.519950480839,0,0.0,1.0
2006-11-02,16.6,16.6,16.6,16.6,0,209.259351974965,209.259351974965,209.259351974965,209.259351974965,0,0.0,1.0
2006-11-03,16.4,16.51,16.4,16.51,1500,206.738154963219,208.124813319679,206.738154963219,208.124813319679,118.991097721544,0.0,1.0
2006-11-06,16.4,16.4,16.4,16.4,0,206.738154963219,206.738154963219,206.738154963219,206.738154963219,0,0.0,1.0
2006-11-07,16.45,16.45,16.45,16.45,0,207.368454216155,207.368454216155,207.368454216155,207.368454216155,0,0.0,1.0
2006-11-08,16.45,16.45,16.45,16.45,0,207.368454216155,207.368454216155,207.368454216155,207.368454216155,0,0.0,1.0
2006-11-09,16.45,16.45,16.45,16.45,0,207.368454216155,207.368454216155,207.368454216155,207.368454216155,0,0.0,1.0
2006-11-10,16.45,16.45,16.45,16.45,0,207.368454216155,207.368454216155,207.368454216155,207.368454216155,0,0.0,1.0
2006-11-13,16.55,16.55,16.55,16.55,0,208.629052722029,208.629052722029,208.629052722029,208.629052722029,0,0.0,1.0
2006-11-14,16.64,16.64,16.64,16.64,0,209.763591377315,209.763591377315,209.763591377315,209.763591377315,0,0.0,1.0
2006-11-15,16.74,16.74,16.54,16.54,1500,211.024189883188,211.024189883188,208.502992871441,208.502992871441,118.991097721544,0.0,1.0
2006-11-16,16.71,16.75,16.7,16.7,0,210.646010331426,211.150249733775,210.519950480839,210.519950480839,0,0.0,1.0
2006-11-17,16.71,16.71,16.71,16.71,0,211.780548986712,211.780548986712,211.780548986712,211.780548986712,0,0.09,1.0
2006-11-20,16.4,16.6,16.4,16.6,0,207.851645923523,210.386422093322,207.851645923523,210.386422093322,0,0.0,1.0
2006-11-21,16.24,16.4,16.24,16.4,0,205.823824987684,207.851645923523,205.823824987684,207.851645923523,0,0.0,1.0
2006-11-22,16.15,16.19,16.12,16.19,1500,204.683175711275,205.190130945234,204.302959285805,205.190130945234,118.353645412321,0.0,1.0
2006-11-24,16.05,16.1,16.02,16.1,0,203.415787626375,204.049481668825,203.035571200905,204.049481668825,0,0.0,1.0
2006-11-27,16.0,16.0,16.0,16.0,0,202.782093583925,202.782093583925,202.782093583925,202.782093583925,0,0.0,1.0
2006-11-28,16.0,16.0,16.0,16.0,0,202.782093583925,202.782093583925,202.782093583925,202.782093583925,0,0.0,1.0
2006-11-29,16.08,16.08,16.08,16.08,0,203.796004051845,203.796004051845,203.796004051845,203.796004051845,0,0.0,1.0
2006-11-30,16.14,16.14,16.03,16.12,1500,204.556436902785,204.556436902785,203.162310009395,204.302959285805,118.353645412321,0.0,1.0
2006-12-01,16.0,16.02,15.92,16.02,0,202.782093583925,203.035571200905,201.768183116006,203.035571200905,0,0.0,1.0
2006-12-04,16.39,16.39,16.01,16.01,0,207.724907115033,207.724907115033,202.908832392415,202.908832392415,0,0.0,1.0
2006-12-05,16.39,16.39,16.39,16.39,0,207.724907115033,207.724907115033,207.724907115033,207.724907115033,0,0.0,1.0
2006-12-06,16.45,16.45,16.45,16.45,0,208.485339965973,208.485339965973,208.485339965973,208.485339965973,0,0.0,1.0
2006-12-07,16.4,16.4,16.4,16.4,0,207.851645923523,207.851645923523,207.851645923523,207.851645923523,0,0.0,1.0
2006-12-08,16.4,16.4,16.4,16.4,0,207.851645923523,207.851645923523,207.851645923523,207.851645923523,0,0.0,1.0
2006-12-11,16.39,16.39,16.39,16.39,0,207.724907115033,207.724907115033,207.724907115033,207.724907115033,0,0.0,1.0
2006-12-12,16.4,16.4,15.99,16.3,3000,207.851645923523,207.851645923523,202.655354775435,206.584257838624,236.707290824643,0.0,1.0
2006-12-13,16.36,16.36,16.36,16.36,0,207.344690689564,207.344690689564,207.344690689564,207.344690689564,0,0.0,1.0
2006-12-14,16.22,16.32,16.22,16.32,0,205.570347370704,206.837735455604,205.570347370704,206.837735455604,0,0.0,1.0
2006-12-15,15.6,16.12,15.6,16.12,1500,197.712541244327,204.302959285805,197.712541244327,204.302959285805,118.353645412321,0.0,1.0
2006-12-18,15.48,15.83,15.48,15.69,0,196.191675542448,200.627533839596,196.191675542448,198.853190520737,0,0.0,1.0
2006-12-19,15.58,15.67,15.57,15.57,0,197.459063627347,198.599712903757,197.332324818857,197.332324818857,0,0.0,1.0
2006-12-20,15.79,15.79,15.7,15.7,0,200.120578605636,200.120578605636,198.979929329227,198.979929329227,0,0.0,1.0
2006-12-21,15.68,15.69,15.6,15.66,6000,198.726451712247,198.853190520737,197.712541244327,198.472974095267,473.414581649284,0.0,1.0
2006-12-22,15.85,15.85,15.79,15.79,0,200.881011456576,200.881011456576,200.120578605636,200.120578605636,0,0.0,1.0
2006-12-26,15.6,15.94,15.6,15.94,0,197.712541244327,202.021660732986,197.712541244327,202.021660732986,0,0.0,1.0
2006-12-27,15.65,15.69,15.25,15.6,1500,198.346235286777,198.853190520737,193.276682947179,197.712541244327,118.353645412321,0.0,1.0
2006-12-28,15.6,15.65,15.5999,15.65,1500,197.712541244327,198.346235286777,197.711273856242,198.346235286777,118.353645412321,0.0,1.0
2006-12-29,15.58,15.58,15.51,15.51,0,197.459063627347,197.459063627347,196.571891967918,196.571891967918,0,0.0,1.0
2007-01-03,15.5,15.58,15.5,15.58,1500,196.445153159428,197.459063627347,196.445153159428,197.459063627347,118.353645412321,0.0,1.0
2007-01-04,15.6,15.6,15.51,15.51,1500,197.712541244327,197.712541244327,196.571891967918,196.571891967918,118.353645412321,0.0,1.0
2007-01-05,15.65,15.65,15.5,15.6,6000,198.346235286777,198.346235286777,196.445153159428,197.712541244327,473.414581649284,0.0,1.0
2007-01-08,15.65,15.66,15.65,15.66,0,198.346235286777,198.472974095267,198.346235286777,198.472974095267,0,0.0,1.0
2007-01-09,15.65,15.65,15.65,15.65,0,198.346235286777,198.346235286777,198.346235286777,198.346235286777,0,0.0,1.0
2007-01-10,16.53,16.53,15.65,15.65,3000,209.499250433893,209.499250433893,198.346235286777,198.346235286777,236.707290824642,0.0,1.0
2007-01-11,16.9,16.9,16.43,16.44,0,214.188586348021,214.188586348021,208.231862348993,208.358601157483,0,0.0,1.0
2007-01-12,16.672,16.97,16.672,16.97,1500,211.29894151445,215.075758007451,211.29894151445,215.075758007451,118.353645412321,0.0,1.0
2007-01-16,16.69,16.9,16.49,16.9,1500,211.527071369732,214.188586348021,208.992295199933,214.188586348021,118.353645412321,0.0,1.0
2007-01-17,16.8,16.8,16.7,16.7,0,212.921198263122,212.921198263122,211.653810178222,211.653810178222,0,0.0,1.0
2007-01-18,16.9,16.9,16.8,16.8,0,214.188586348021,214.188586348021,212.921198263122,212.921198263122,0,0.0,1.0
2007-01-19,16.95,16.95,16.8,16.81,0,214.822280390471,214.822280390471,212.921198263122,213.047937071611,0,0.0,1.0
2007-01-22,16.9,16.9,16.7,16.86,1500,214.188586348021,214.188586348021,211.653810178222,213.681631114061,118.353645412321,0.0,1.0
2007-01-23,16.9,16.9,16.9,16.9,0,214.188586348021,214.188586348021,214.188586348021,214.188586348021,0,0.0,1.0
2007-01-24,16.9,16.9,16.8,16.8,0,214.188586348021,214.188586348021,212.921198263122,212.921198263122,0,0.0,1.0
2007-01-25,16.8,16.98,16.8,16.98,0,212.921198263122,215.202496815941,212.921198263122,215.202496815941,0,0.0,1.0
2007-01-26,16.8,16.8,16.8,16.8,0,212.921198263122,212.921198263122,212.921198263122,212.921198263122,0,0.0,1.0
2007-01-29,16.39,16.7,16.39,16.7,0,207.724907115033,211.653810178222,207.724907115033,211.653810178222,0,0.0,1.0
2007-01-30,16.35,16.5,16.25,16.5,1500,207.217951881074,209.119034008423,205.950563796174,209.119034008423,118.353645412321,0.0,1.0
2007-01-31,16.35,16.35,16.35,16.35,0,207.217951881074,207.217951881074,207.217951881074,207.217951881074,0,0.0,1.0
2007-02-01,16.35,16.35,16.35,16.35,0,207.217951881074,207.217951881074,207.217951881074,207.217951881074,0,0.0,1.0
2007-02-02,16.35,16.35,16.35,16.35,0,207.217951881074,207.217951881074,207.217951881074,207.217951881074,0,0.0,1.0
2007-02-05,16.35,16.35,16.35,16.35,0,207.217951881074,207.217951881074,207.217951881074,207.217951881074,0,0.0,1.0
2007-02-06,16.35,16.35,16.35,16.35,0,207.217951881074,207.217951881074,207.217951881074,207.217951881074,0,0.0,1.0
2007-02-07,16.3,16.31,16.3,16.31,0,206.584257838624,206.710996647114,206.584257838624,206.710996647114,0,0.0,1.0
2007-02-08,16.39,16.4,16.39,16.4,0,207.724907115033,207.851645923523,207.724907115033,207.851645923523,0,0.0,1.0
2007-02-09,16.49,16.49,16.49,16.49,0,208.992295199933,208.992295199933,208.992295199933,208.992295199933,0,0.0,1.0
2007-02-12,16.41,16.49,16.41,16.49,0,207.978384732013,208.992295199933,207.978384732013,208.992295199933,0,0.0,1.0
2007-02-13,16.49,16.49,16.26,16.45,1500,208.992295199933,208.992295199933,206.077302604664,208.485339965973,118.353645412321,0.0,1.0
2007-02-14,16.32,16.32,16.31,16.32,0,206.837735455604,206.837735455604,206.710996647114,206.837735455604,0,0.0,1.0
2007-02-15,15.95,16.2,15.95,16.19,1500,203.289048817885,206.475397545438,203.289048817885,206.347943596336,117.689566354521,0.09,1.0
2007-02-16,16.05,16.05,15.9,15.95,1500,204.563588308906,204.563588308906,202.651779072375,203.289048817885,117.689566354521,0.0,1.0
2007-02-20,16.05,16.05,16.05,16.05,0,204.563588308906,204.563588308906,204.563588308906,204.563588308906,0,0.0,1.0
2007-02-21,16.05,16.05,16.05,16.05,0,204.563588308906,204.563588308906,204.563588308906,204.563588308906,0,0.0,1.0
2007-02-22,16.24,16.35,16.09,16.09,3000,206.985213341847,208.38720678197,205.073404105315,205.073404105315,235.379132709042,0.0,1.0
2007-02-23,16.15,16.29,16.15,16.29,0,205.838127799928,207.622483087357,205.838127799928,207.622483087357,0,0.0,1.0
2007-02-26,16.7,16.9,16.2399,16.2399,6000,212.848095000544,215.397173982587,206.983938802356,206.983938802356,470.758265418086,0.0,1.0
2007-02-27,16.5,16.61,16.5,16.61,1500,210.299016018502,211.701009458625,210.299016018502,211.701009458625,117.689566354521,0.0,1.0
2007-02-28,16.5,16.5,16.5,16.5,0,210.299016018502,210.299016018502,210.299016018502,210.299016018502,0,0.0,1.0
2007-03-01,16.4198,16.63,16.3,16.31,7500,209.276835346703,211.955917356829,207.749937036459,207.877390985562,588.447831772606,0.0,1.0
2007-03-02,16.45,16.45,16.4,16.43,0,209.661746272991,209.661746272991,209.024476527481,209.406838374787,0,0.0,1.0
2007-03-05,16.35,16.69,16.35,16.44,3000,208.38720678197,212.720641051442,208.38720678197,209.534292323889,235.379132709043,0.0,1.0
2007-03-06,16.46,16.49,16.36,16.36,0,209.789200222093,210.1715620694,208.514660731072,208.514660731072,0,0.0,1.0
2007-03-07,16.35,16.5,16.35,16.48,10500,208.38720678197,210.299016018502,208.38720678197,210.044108120298,823.826964481649,0.0,1.0
2007-03-08,16.35,16.6,16.35,16.46,1500,208.38720678197,211.573555509523,208.38720678197,209.789200222093,117.689566354521,0.0,1.0
2007-03-09,16.2,16.36,16.2,16.34,3000,206.475397545438,208.514660731072,206.475397545438,208.259752832868,235.379132709043,0.0,1.0
2007-03-12,16.1,16.2,16.1,16.19,4500,205.200858054417,206.475397545438,205.200858054417,206.347943596336,353.068699063564,0.0,1.0
2007-03-13,16.1,16.2,16.1,16.2,0,205.200858054417,206.475397545438,205.200858054417,206.475397545438,0,0.0,1.0
2007-03-14,16.1,16.19,16.1,16.1,1500,205.200858054417,206.347943596336,205.200858054417,205.200858054417,117.689566354521,0.0,1.0
2007-03-15,16.1,16.1,16.1,16.1,0,205.200858054417,205.200858054417,205.200858054417,205.200858054417,0,0.0,1.0
2007-03-16,16.18,16.19,16.07,16.1,0,206.220489647234,206.347943596336,204.818496207111,205.200858054417,0,0.0,1.0
2007-03-19,16.12,16.19,16.1,16.1,9000,205.455765952621,206.347943596336,205.200858054417,205.200858054417,706.137398127128,0.0,1.0
2007-03-20,16.1,16.13,16.0,16.01,1500,205.200858054417,205.583219901723,203.926318563396,204.053772512498,117.689566354521,0.0,1.0
2007-03-21,16.2,16.38,16.1,16.2,39000,206.475397545438,208.769568629276,205.200858054417,206.475397545438,3059.92872521755,0.0,1.0
2007-03-22,16.1,16.53,16.08,16.21,58500,205.200858054417,210.681377865808,204.945950156213,206.60285149454,4589.89308782633,0.0,1.0
2007-03-23,16.1,16.22,15.85,16.2,6000,205.200858054417,206.730305443642,202.014509326864,206.475397545438,470.758265418085,0.0,1.0
2007-03-26,16.22,16.37,16.16,16.16,3000,206.730305443642,208.642114680174,205.96558174903,205.96558174903,235.379132709043,0.0,1.0
2007-03-27,16.2,16.3,16.14,16.15,12000,206.475397545438,207.749937036459,205.710673850825,205.838127799928,941.516530836171,0.0,1.0
2007-03-28,16.27,16.5,16.27,16.3,0,207.367575189153,210.299016018502,207.367575189153,207.749937036459,0,0.0,1.0
2007-03-29,16.4,16.47,16.36,16.36,0,209.024476527481,209.916654171195,208.514660731072,208.514660731072,0,0.0,1.0
2007-03-30,16.68,16.84,16.36,16.54,18000,212.59318710234,214.632450287974,208.514660731072,210.80883181491,1412.27479625426,0.0,1.0
2007-04-02,16.8,16.84,16.65,16.71,7500,214.122634491566,214.632450287974,212.210825255034,212.975548949646,588.447831772605,0.0,1.0
2007-04-03,16.83,16.99,16.51,16.71,7500,214.504996338872,216.544259524506,210.426469967604,212.975548949646,588.447831772606,0.0,1.0
2007-04-04,16.9,16.9,16.83,16.84,4500,215.397173982587,215.397173982587,214.504996338872,214.632450287974,353.068699063563,0.0,1.0
2007-04-05,16.61,17.0,16.55,17.0,6000,211.701009458625,216.671713473608,210.936285764012,216.671713473608,470.758265418085,0.0,1.0
2007-04-09,16.58,16.65,16.53,16.59,3000,211.318647611319,212.210825255034,210.681377865808,211.446101560421,235.379132709042,0.0,1.0
2007-04-10,16.58,16.65,16.47,16.6,1500,211.318647611319,212.210825255034,209.916654171195,211.573555509523,117.689566354521,0.0,1.0
2007-04-11,16.61,16.79,16.54,16.59,6000,211.701009458625,213.995180542463,210.80883181491,211.446101560421,470.758265418085,0.0,1.0
2007-04-12,16.68,16.68,16.54,16.59,1500,212.59318710234,212.59318710234,210.80883181491,211.446101560421,117.689566354521,0.0,1.0
2007-04-13,16.71,16.71,16.4,16.69,3000,212.975548949646,212.975548949646,209.024476527481,212.720641051442,235.379132709043,0.0,1.0
2007-04-16,16.43,16.71,16.22,16.71,15000,209.406838374787,212.975548949646,206.730305443642,212.975548949646,1176.89566354521,0.0,1.0
2007-04-17,16.75,17.1,16.0,16.48,136500,213.485364746055,217.946252964629,203.926318563396,210.044108120298,10709.7505382614,0.0,1.0
2007-04-18,16.9,16.9,16.67,16.75,18000,215.397173982587,215.397173982587,212.465733153238,213.485364746055,1412.27479625425,0.0,1.0
2007-04-19,16.85,16.89,16.75,16.89,0,214.759904237076,215.269720033485,213.485364746055,215.269720033485,0,0.0,1.0
2007-04-20,16.95,16.95,16.87,16.9,18000,216.034443728097,216.034443728097,215.01481213528,215.397173982587,1412.27479625426,0.0,1.0
2007-04-23,16.99,16.99,16.9,16.99,1500,216.544259524506,216.544259524506,215.397173982587,216.544259524506,117.689566354521,0.0,1.0
2007-04-24,16.5,16.8,16.4,16.8,4500,210.299016018502,214.122634491566,209.024476527481,214.122634491566,353.068699063563,0.0,1.0
2007-04-25,16.85,16.85,16.4,16.5,10500,214.759904237076,214.759904237076,209.024476527481,210.299016018502,823.826964481649,0.0,1.0
2007-04-26,16.95,16.95,16.95,16.95,0,216.034443728097,216.034443728097,216.034443728097,216.034443728097,0,0.0,1.0
2007-04-27,16.85,17.05,16.5,17.05,1500,214.759904237076,217.308983219119,210.299016018502,217.308983219119,117.689566354521,0.0,1.0
2007-04-30,17.0,17.0,16.95,16.95,0,216.671713473608,216.671713473608,216.034443728097,216.034443728097,0,0.0,1.0
2007-05-01,17.0,17.0,17.0,17.0,0,216.671713473608,216.671713473608,216.671713473608,216.671713473608,0,0.0,1.0
2007-05-02,17.06,17.06,16.9,16.9,0,217.436437168221,217.436437168221,215.397173982587,215.397173982587,0,0.0,1.0
2007-05-03,17.04,17.04,17.04,17.04,0,217.181529270016,217.181529270016,217.181529270016,217.181529270016,0,0.0,1.0
2007-05-04,17.04,17.04,17.04,17.04,0,217.181529270016,217.181529270016,217.181529270016,217.181529270016,0,0.0,1.0
2007-05-07,17.04,17.04,17.04,17.04,0,217.181529270016,217.181529270016,217.181529270016,217.181529270016,0,0.0,1.0
2007-05-08,17.0,17.05,17.0,17.0,1500,216.671713473608,217.308983219119,216.671713473608,216.671713473608,117.689566354521,0.0,1.0
2007-05-09,16.85,16.95,16.85,16.95,0,214.759904237076,216.034443728097,214.759904237076,216.034443728097,0,0.0,1.0
2007-05-10,16.9,16.9,16.9,16.9,0,215.397173982587,215.397173982587,215.397173982587,215.397173982587,0,0.0,1.0
2007-05-11,16.9,16.9,16.9,16.9,0,215.397173982587,215.397173982587,215.397173982587,215.397173982587,0,0.0,1.0
2007-05-14,16.9,16.9,16.9,16.9,0,215.397173982587,215.397173982587,215.397173982587,215.397173982587,0,0.0,1.0
2007-05-15,16.9,16.9,16.9,16.9,0,215.397173982587,215.397173982587,215.397173982587,215.397173982587,0,0.0,1.0
2007-05-16,16.88,16.88,16.5,16.8,0,215.142266084382,215.142266084382,210.299016018502,214.122634491566,0,0.0,1.0
2007-05-17,16.88,16.88,16.88,16.88,0,215.142266084382,215.142266084382,215.142266084382,215.142266084382,0,0.0,1.0
2007-05-18,16.5,16.5,16.5,16.5,0,210.299016018502,210.299016018502,210.299016018502,210.299016018502,0,0.0,1.0
2007-05-21,16.5,16.5,16.5,16.5,0,210.299016018502,210.299016018502,210.299016018502,210.299016018502,0,0.0,1.0
2007-05-22,16.45,16.49,16.45,16.49,0,209.661746272991,210.1715620694,209.661746272991,210.1715620694,0,0.0,1.0
2007-05-23,16.45,16.45,16.45,16.45,0,209.661746272991,209.661746272991,209.661746272991,209.661746272991,0,0.0,1.0
2007-05-24,16.35,16.35,16.35,16.35,0,208.38720678197,208.38720678197,208.38720678197,208.38720678197,0,0.0,1.0
2007-05-25,16.5,16.5,16.5,16.5,0,210.299016018502,210.299016018502,210.299016018502,210.299016018502,0,0.0,1.0
2007-05-29,16.3,16.5,16.25,16.5,0,207.749937036459,210.299016018502,207.112667290949,210.299016018502,0,0.0,1.0
2007-05-30,16.25,16.25,16.25,16.25,0,207.112667290949,207.112667290949,207.112667290949,207.112667290949,0,0.0,1.0
2007-05-31,16.27,16.2701,16.27,16.2701,0,207.367575189153,207.368849728644,207.367575189153,207.368849728644,0,0.0,1.0
2007-06-01,16.2746,16.5,16.2746,16.4,0,207.42620400574,210.299016018502,207.42620400574,209.024476527481,0,0.0,1.0
2007-06-04,16.15,16.39,16.15,16.27,1500,205.838127799928,208.897022578379,205.838127799928,207.367575189153,117.689566354521,0.0,1.0
2007-06-05,16.15,16.15,16.15,16.15,0,205.838127799928,205.838127799928,205.838127799928,205.838127799928,0,0.0,1.0
2007-06-06,16.15,16.15,16.15,16.15,0,205.838127799928,205.838127799928,205.838127799928,205.838127799928,0,0.0,1.0
2007-06-07,16.0,16.2,16.0,16.2,1500,203.926318563396,206.475397545438,203.926318563396,206.475397545438,117.689566354521,0.0,1.0
2007-06-08,15.7,15.9,15.7,15.9,0,200.102700090332,202.651779072375,200.102700090332,202.651779072375,0,0.0,1.0
2007-06-11,15.8,15.8,15.6,15.6,0,202.524325123272,202.524325123272,199.960726071079,199.960726071079,0,0.09,1.0
2007-06-12,16.0,16.15,15.95,15.95,3000,205.087924175466,207.010623464611,204.447024412417,204.447024412417,234.045959521892,0.0,1.0
2007-06-13,15.94,16.27,15.94,16.1,1500,204.318844459808,208.548782895927,204.318844459808,206.369723701562,117.022979760946,0.0,1.0
2007-06-14,16.0,16.0,16.0,16.0,0,205.087924175466,205.087924175466,205.087924175466,205.087924175466,0,0.0,1.0
2007-06-15,15.8,16.08,15.8,16.0,4500,202.524325123272,206.113363796343,202.524325123272,205.087924175466,351.068939282839,0.0,1.0
2007-06-18,15.75,15.75,15.75,15.75,1500,201.883425360224,201.883425360224,201.883425360224,201.883425360224,117.022979760946,0.0,1.0
2007-06-19,15.9,16.1,15.9,15.95,3000,203.806124649369,206.369723701562,203.806124649369,204.447024412417,234.045959521893,0.0,1.0
2007-06-20,16.05,16.12,15.8,15.8001,6000,205.728823938514,206.626083606782,202.524325123272,202.525606922798,468.091919043785,0.0,1.0
2007-06-21,16.0,16.21,16.0,16.15,12000,205.087924175466,207.779703180269,205.087924175466,207.010623464611,936.183838087569,0.0,1.0
2007-06-22,16.0,16.25,16.0,16.0,3000,205.087924175466,208.292422990707,205.087924175466,205.087924175466,234.045959521892,0.0,1.0
2007-06-25,16.0,16.3,16.0,16.1,1500,205.087924175466,208.933322753756,205.087924175466,206.369723701562,117.022979760946,0.0,1.0
2007-06-26,16.0,16.0,16.0,16.0,0,205.087924175466,205.087924175466,205.087924175466,205.087924175466,0,0.0,1.0
2007-06-27,15.9,16.1,15.9,16.1,0,203.806124649369,206.369723701562,203.806124649369,206.369723701562,0,0.0,1.0
2007-06-28,16.0,16.2999,16.0,16.2,0,205.087924175466,208.93204095423,205.087924175466,207.651523227659,0,0.0,1.0
2007-06-29,15.96,16.0,15.96,16.0,0,204.575204365027,205.087924175466,204.575204365027,205.087924175466,0,0.0,1.0
2007-07-02,16.0,16.0,15.9,16.0,0,205.087924175466,205.087924175466,203.806124649369,205.087924175466,0,0.0,1.0
2007-07-03,15.9,16.25,15.9,16.15,0,203.806124649369,208.292422990707,203.806124649369,207.010623464611,0,0.0,1.0
2007-07-05,15.45,15.75,15.45,15.5,1500,198.038026781934,201.883425360224,198.038026781934,198.678926544982,117.022979760946,0.0,1.0
2007-07-06,15.5,15.7,15.5,15.5,1500,198.678926544982,201.242525597176,198.678926544982,198.678926544982,117.022979760946,0.0,1.0
2007-07-09,15.45,15.75,14.52,15.72,1500,198.038026781934,201.883425360224,186.117291189235,201.498885502395,117.022979760946,0.0,1.0
2007-07-10,16.5,16.5,15.14,15.14,500,211.496921805949,211.496921805949,194.064448251034,194.064448251034,39.0076599203154,0.0,1.0
2007-07-11,16.5,16.5,16.5,16.5,0,211.496921805949,211.496921805949,211.496921805949,211.496921805949,0,0.0,1.0
2007-07-12,16.48,16.49,16.01,16.01,200,211.24056190073,211.368741853339,205.216104128075,205.216104128075,15.6030639681261,0.0,1.0
2007-07-13,16.0,16.5,16.0,16.15,100,205.087924175466,211.496921805949,205.087924175466,207.010623464611,7.80153198406307,0.0,1.0
2007-07-16,16.0,16.0,16.0,16.0,0,205.087924175466,205.087924175466,205.087924175466,205.087924175466,0,0.0,1.0
2007-07-17,16.0,16.0,16.0,16.0,0,205.087924175466,205.087924175466,205.087924175466,205.087924175466,0,0.0,1.0
2007-07-18,16.0,16.0,16.0,16.0,0,205.087924175466,205.087924175466,205.087924175466,205.087924175466,0,0.0,1.0
2007-07-19,16.1839,16.1839,16.0999,16.0999,750,207.445153503957,207.445153503957,206.368441902036,206.368441902036,58.5114898804733,0.0,1.0
2007-07-20,15.755,15.755,15.755,15.755,0,201.947515336529,201.947515336529,201.947515336529,201.947515336529,0,0.0,1.0
2007-07-23,15.82,16.1,15.82,16.1,3000,202.780685028492,206.369723701562,202.780685028492,206.369723701562,234.045959521892,0.0,1.0
2007-07-24,15.9,15.9,15.9,15.9,300,203.806124649369,203.806124649369,203.806124649369,203.806124649369,23.4045959521893,0.0,1.0
2007-07-25,15.73,15.89,15.73,15.81,853,201.627065455005,203.677944696759,201.627065455005,202.652505075882,66.547067824058,0.0,1.0
2007-07-26,15.5,15.89,15.01,15.71,700,198.678926544982,203.677944696759,192.398108867109,201.370705549785,54.6107238884417,0.0,1.0
2007-07-27,15.3,15.3,15.3,15.3,305,196.115327492789,196.115327492789,196.115327492789,196.115327492789,23.7946725513924,0.0,1.0
2007-07-30,15.1,15.1,15.1,15.1,100,193.551728440596,193.551728440596,193.551728440596,193.551728440596,7.80153198406307,0.0,1.0
2007-07-31,15.74,15.74,15.15,15.16,120000,201.755245407614,201.755245407614,194.192628203644,194.320808156254,9361.83838087572,0.0,1.0
2007-08-01,15.25,15.26,15.25,15.25,1500,195.474427729741,195.60260768235,195.474427729741,195.474427729741,117.022979760946,0.0,1.0
2007-08-02,15.25,15.3,15.25,15.3,3000,195.474427729741,196.115327492789,195.474427729741,196.115327492789,234.045959521892,0.0,1.0
2007-08-03,15.5,15.5,15.0,15.25,300,198.678926544982,198.678926544982,192.269928914499,195.474427729741,23.4045959521893,0.0,1.0
2007-08-06,15.65,15.65,15.65,15.65,1500,200.601625834127,200.601625834127,200.601625834127,200.601625834127,117.022979760946,0.0,1.0
2007-08-07,15.5,15.5,15.5,15.5,1500,198.678926544982,198.678926544982,198.678926544982,198.678926544982,117.022979760946,0.0,1.0
2007-08-08,15.65,15.65,15.65,15.65,10,200.601625834127,200.601625834127,200.601625834127,200.601625834127,0.78015319840631,0.0,1.0
2007-08-09,15.5,15.5,14.75,14.75,500,198.678926544982,198.678926544982,189.065430099257,189.065430099257,39.0076599203155,0.0,1.0
2007-08-10,15.57,15.57,14.95,14.95,800,199.57618621325,199.57618621325,191.629029151451,191.629029151451,62.4122558725047,0.0,1.0
2007-08-13,15.6,15.91,15.58,15.6,1500,199.960726071079,203.934304601979,199.70436616586,199.960726071079,117.022979760946,0.0,1.0
2007-08-14,15.97,16.0,15.91,15.91,463,204.703384317637,205.087924175466,203.934304601979,203.934304601979,36.121093086212,0.0,1.0
2007-08-15,16.0,16.09,15.95,15.95,6000,205.087924175466,206.241543748953,204.447024412417,204.447024412417,468.091919043784,0.0,1.0
2007-08-16,15.94,16.37,15.94,16.37,3000,204.318844459808,209.830582422023,204.318844459808,209.830582422023,234.045959521892,0.0,1.0
2007-08-17,15.69,16.0,15.69,16.0,100,201.114345644566,205.087924175466,201.114345644566,205.087924175466,7.80153198406309,0.0,1.0
2007-08-20,16.75,16.75,16.75,16.75,0,214.701420621191,214.701420621191,214.701420621191,214.701420621191,0,0.0,1.0
2007-08-21,16.0,16.37,16.0,16.0,500,206.369723701562,211.142023562161,206.369723701562,206.369723701562,38.7653763183259,0.1,1.0
2007-08-22,15.99,16.0,15.99,16.0,1500,206.240742624249,206.369723701562,206.240742624249,206.369723701562,116.296128954978,0.0,1.0
2007-08-23,16.0,16.41,16.0,16.41,100,206.369723701562,211.657947871415,206.369723701562,211.657947871415,7.75307526366519,0.0,1.0
2007-08-24,16.0,16.0,15.99,16.0,30,206.369723701562,206.369723701562,206.240742624249,206.369723701562,2.32592257909956,0.0,1.0
2007-08-27,16.0,16.0,16.0,16.0,3000,206.369723701562,206.369723701562,206.369723701562,206.369723701562,232.592257909956,0.0,1.0
2007-08-28,16.0,16.25,15.98,16.14,3000,206.369723701562,209.594250634399,206.111761546935,208.175458783951,232.592257909956,0.0,1.0
2007-08-29,16.31,16.31,14.61,16.0,4500,210.36813709828,210.36813709828,188.441353954989,206.369723701562,348.888386864933,0.0,1.0
2007-08-30,16.31,16.31,16.31,16.31,0,210.36813709828,210.36813709828,210.36813709828,210.36813709828,0,0.0,1.0
2007-08-31,15.59,16.272,14.5,15.538,6000,201.08149953171,209.878009004489,187.022562104541,200.41079792968,465.18451581991,0.0,1.0
2007-09-04,15.74,15.74,15.74,15.74,0,203.016215691412,203.016215691412,203.016215691412,203.016215691412,0,0.0,1.0
2007-09-05,15.5,16.13,15.5,16.13,100,199.920669835889,208.046477706638,199.920669835889,208.046477706638,7.75307526366516,0.0,1.0
2007-09-06,15.5,15.5,15.5,15.5,62,199.920669835889,199.920669835889,199.920669835889,199.920669835889,4.8069066634724,0.0,1.0
2007-09-07,15.526,16.32,15.13,15.99,4500,200.256020636904,210.497118175594,195.14836997529,206.240742624249,348.888386864932,0.0,1.0
2007-09-10,15.53,15.53,15.53,15.53,0,200.307613067829,200.307613067829,200.307613067829,200.307613067829,0,0.0,1.0
2007-09-11,16.2,16.5,16.2,16.5,375,208.949345247832,212.818777567236,208.949345247832,212.818777567236,29.0740322387444,0.0,1.0
2007-09-12,15.51,15.51,15.51,15.51,200,200.049650913202,200.049650913202,200.049650913202,200.049650913202,15.5061505273304,0.0,1.0
2007-09-13,15.6,15.6,15.51,15.6,200,201.210480609023,201.210480609023,200.049650913202,201.210480609023,15.5061505273304,0.0,1.0
2007-09-14,15.5,16.25,15.5,16.25,3000,199.920669835889,209.594250634399,199.920669835889,209.594250634399,232.592257909955,0.0,1.0
2007-09-17,15.5,15.5,15.5,15.5,42,199.920669835889,199.920669835889,199.920669835889,199.920669835889,3.25629161073937,0.0,1.0
2007-09-18,16.24,16.25,16.24,16.25,1500,209.465269557086,209.594250634399,209.465269557086,209.594250634399,116.296128954978,0.0,1.0
2007-09-19,15.42,15.46,15.42,15.46,500,198.888821217381,199.404745526635,198.888821217381,199.404745526635,38.7653763183258,0.0,1.0
2007-09-20,15.42,15.42,15.42,15.42,0,198.888821217381,198.888821217381,198.888821217381,198.888821217381,0,0.0,1.0
2007-09-21,15.32,15.32,15.32,15.32,0,197.599010444246,197.599010444246,197.599010444246,197.599010444246,0,0.0,1.0
2007-09-24,15.75,15.86,15.32,15.32,346,203.145196768725,204.563988619174,197.599010444246,197.599010444246,26.8256404122816,0.0,1.0
2007-09-25,15.8,15.8,15.8,15.8,0,203.790102155293,203.790102155293,203.790102155293,203.790102155293,0,0.0,1.0
2007-09-26,15.8,15.8,15.8,15.8,0,203.790102155293,203.790102155293,203.790102155293,203.790102155293,0,0.0,1.0
2007-09-27,15.8,15.8,15.8,15.8,0,203.790102155293,203.790102155293,203.790102155293,203.790102155293,0,0.0,1.0
2007-09-28,15.85,15.85,15.84,15.84,0,204.43500754186,204.43500754186,204.306026464547,204.306026464547,0,0.0,1.0
2007-10-01,15.99,15.99,15.92,15.92,125,206.240742624249,206.240742624249,205.337875083055,205.337875083055,9.69134407958146,0.0,1.0
2007-10-02,16.25,16.25,16.25,16.25,1500,209.594250634399,209.594250634399,209.594250634399,209.594250634399,116.296128954978,0.0,1.0
2007-10-03,16.25,16.25,16.25,16.25,0,209.594250634399,209.594250634399,209.594250634399,209.594250634399,0,0.0,1.0
2007-10-04,16.25,16.25,16.25,16.25,0,209.594250634399,209.594250634399,209.594250634399,209.594250634399,0,0.0,1.0
2007-10-05,15.9,15.9,15.56,15.56,3000,205.079912928428,205.079912928428,200.694556299769,200.694556299769,232.592257909955,0.0,1.0
2007-10-08,15.9,15.9,15.9,15.9,430,205.079912928428,205.079912928428,205.079912928428,205.079912928428,33.3382236337602,0.0,1.0
2007-10-09,15.9,15.9,15.37,15.75,1500,205.079912928428,205.079912928428,198.243915830813,203.145196768725,116.296128954977,0.0,1.0
2007-10-10,15.9,15.9,15.9,15.9,0,205.079912928428,205.079912928428,205.079912928428,205.079912928428,0,0.0,1.0
2007-10-11,15.55,15.75,15.5,15.75,100,200.565575222456,203.145196768725,199.920669835889,203.145196768725,7.75307526366517,0.0,1.0
2007-10-12,15.5,15.5,15.5,15.5,100,199.920669835889,199.920669835889,199.920669835889,199.920669835889,7.75307526366516,0.0,1.0
2007-10-15,15.5,15.5,15.5,15.5,52,199.920669835889,199.920669835889,199.920669835889,199.920669835889,4.03159913710588,0.0,1.0
2007-10-16,15.5,15.5,15.5,15.5,0,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0,0.0,1.0
2007-10-17,15.5,15.5,15.5,15.5,5,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0.387653763183258,0.0,1.0
2007-10-18,15.5,15.5,15.5,15.5,0,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0,0.0,1.0
2007-10-19,15.5,15.5,15.5,15.5,0,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0,0.0,1.0
2007-10-22,15.5,15.5,15.5,15.5,654,199.920669835889,199.920669835889,199.920669835889,199.920669835889,50.7051122243701,0.0,1.0
2007-10-23,15.5,15.5,15.4201,15.5,0,199.920669835889,199.920669835889,198.890111028154,199.920669835889,0,0.0,1.0
2007-10-24,15.5,15.5,15.49,15.49,693,199.920669835889,199.920669835889,199.791688758575,199.791688758575,53.7288115771995,0.0,1.0
2007-10-25,15.5,15.5,15.5,15.5,0,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0,0.0,1.0
2007-10-26,15.5,15.5,15.5,15.5,0,199.920669835889,199.920669835889,199.920669835889,199.920669835889,0,0.0,1.0
2007-10-29,15.5,15.5,15.5,15.5,400,199.920669835889,199.920669835889,199.920669835889,199.920669835889,31.0123010546606,0.0,1.0
2007-10-30,15.24,15.5,15.24,15.5,3000,196.567161825738,199.920669835889,196.567161825738,199.920669835889,232.592257909955,0.0,1.0
2007-10-31,15.82,15.82,15.18,15.18,200,204.04806430992,204.04806430992,195.793275361857,195.793275361857,15.5061505273303,0.0,1.0
2007-11-01,15.5,16.2,15.12,16.2,1500,199.920669835889,208.949345247832,195.019388897976,208.949345247832,116.296128954977,0.0,1.0
2007-11-02,15.11,15.11,15.11,15.11,0,194.890407820663,194.890407820663,194.890407820663,194.890407820663,0,0.0,1.0
2007-11-05,15.5,15.5,15.15,15.15,1500,199.920669835889,199.920669835889,195.406332129917,195.406332129917,116.296128954977,0.0,1.0
2007-11-06,15.77,15.77,15.5,15.5,350,203.403158923352,203.403158923352,199.920669835889,199.920669835889,27.1357634228282,0.0,1.0
2007-11-07,15.21,16.5,15.11,15.91,1500,196.180218593798,212.818777567236,194.890407820663,205.208894005741,116.296128954977,0.0,1.0
2007-11-08,15.21,15.21,15.21,15.21,0,196.180218593798,196.180218593798,196.180218593798,196.180218593798,0,0.0,1.0
2007-11-09,16.85,16.85,16.85,16.85,900,217.333115273208,217.333115273208,217.333115273208,217.333115273208,69.7776773729865,0.0,1.0
2007-11-12,16.5,16.5,14.76,14.76,1500,212.818777567236,212.818777567236,190.376070114691,190.376070114691,116.296128954978,0.0,1.0
2007-11-13,15.02,16.3,15.02,16.3,0,193.729578124842,210.239156020967,193.729578124842,210.239156020967,0,0.0,1.0
2007-11-14,14.64,15.75,14.6,15.51,1500,188.82829718693,203.145196768725,188.312372877676,200.049650913202,116.296128954977,0.0,1.0
2007-11-15,14.5,14.5,14.5,14.5,600,187.022562104541,187.022562104541,187.022562104541,187.022562104541,46.518451581991,0.0,1.0
2007-11-16,14.5,14.55,14.5,14.55,1500,187.022562104541,187.667467491108,187.022562104541,187.667467491108,116.296128954978,0.0,1.0
2007-11-19,14.9799,14.9799,14.4,14.5,200,193.212364004815,193.212364004815,185.732751331406,187.022562104541,15.5061505273303,0.0,1.0
2007-11-20,14.79,15.05,14.1,15.05,4500,190.763013346632,194.116521356782,181.863319012002,194.116521356782,348.888386864932,0.0,1.0
2007-11-21,14.5,14.5,14.25,14.5,9000,187.022562104541,187.022562104541,183.798035171704,187.022562104541,697.776773729865,0.0,1.0
2007-11-23,14.5,14.5,14.45,14.5,300,187.022562104541,187.022562104541,186.377656717974,187.022562104541,23.2592257909955,0.0,1.0
2007-11-26,14.49,14.89,14.09,14.82,329,186.893581027227,192.052824119766,181.734337934688,191.149956578572,25.5076176174585,0.0,1.0
2007-11-27,14.34,14.34,14.34,14.34,4,184.958864867525,184.958864867525,184.958864867525,184.958864867525,0.310123010546607,0.0,1.0
2007-11-28,14.49,14.49,14.49,14.49,6,186.893581027227,186.893581027227,186.893581027227,186.893581027227,0.465184515819912,0.0,1.0
2007-11-29,14.5,14.5,14.5,14.5,1500,188.312372877676,188.312372877676,188.312372877676,188.312372877676,115.499580126519,0.1,1.0
2007-11-30,14.5,14.5,14.49,14.5,13500,188.312372877676,188.312372877676,188.182502275691,188.312372877676,1039.49622113867,0.0,1.0
2007-12-03,13.9,14.99,13.9,14.99,100,180.520136758599,194.676032374921,180.520136758599,194.676032374921,7.69997200843461,0.0,1.0
2007-12-04,14.4,14.99,14.4,14.99,1500,187.01366685783,194.676032374921,187.01366685783,194.676032374921,115.499580126519,0.0,1.0
2007-12-05,14.9075,14.99,14.1001,14.3,1500,193.604599908548,194.676032374921,183.118847504311,185.714960837984,115.499580126519,0.0,1.0
2007-12-06,14.89,15.0,14.4,14.4,1500,193.377326355075,194.805902976906,187.01366685783,187.01366685783,115.499580126519,0.0,1.0
2007-12-07,14.31,14.5,14.31,14.5,1500,185.844831439968,188.312372877676,185.844831439968,188.312372877676,115.499580126519,0.0,1.0
2007-12-10,14.32,14.75,14.31,14.75,3000,185.974702041953,191.559137927291,185.844831439968,191.559137927291,230.999160253038,0.0,1.0
2007-12-11,14.34,14.9999,14.34,14.9999,500,186.234443245922,194.804604270886,186.234443245922,194.804604270886,38.499860042173,0.0,1.0
2007-12-12,14.25,14.5,14.0,14.05,4500,185.065607828061,188.312372877676,181.818842778445,182.468195788369,346.498740379556,0.0,1.0
2007-12-13,14.25,14.25,14.25,14.25,300,185.065607828061,185.065607828061,185.065607828061,185.065607828061,23.0999160253037,0.0,1.0
2007-12-14,14.25,14.25,14.25,14.25,300,185.065607828061,185.065607828061,185.065607828061,185.065607828061,23.0999160253037,0.0,1.0
2007-12-17,14.511,14.511,14.511,14.511,91,188.455230539859,188.455230539859,188.455230539859,188.455230539859,7.00697452767547,0.0,1.0
2007-12-18,14.2301,14.9999,14.2301,14.76,1500,184.807165330111,194.804604270886,184.807165330111,191.689008529275,115.499580126519,0.0,1.0
2007-12-19,14.81,14.8399,14.81,14.8399,8,192.338361539198,192.726674639132,192.338361539198,192.726674639132,0.615997760674769,0.0,1.0
2007-12-20,12.7,14.85,12.64,14.85,7500,164.935664520447,192.857843947137,164.156440908539,192.857843947137,577.497900632594,0.0,1.0
2007-12-21,12.76,14.8699,12.75,13.0,16500,165.714888132355,193.116286445086,165.58501753037,168.831782579985,1270.4953813917,0.0,1.0
2007-12-24,12.8,13.79,12.8,12.8,9000,166.234370540293,179.091560136769,166.234370540293,166.234370540293,692.997480759113,0.0,1.0
2007-12-26,13.8,13.8,13.54,13.54,1500,179.221430738753,179.221430738753,175.844795087154,175.844795087154,115.499580126519,0.0,1.0
2007-12-27,13.25,13.2501,12.86,12.86,1500,172.0785476296,172.07984633562,167.013594152201,167.013594152201,115.499580126519,0.0,1.0
2007-12-28,13.84,14.05,13.84,14.05,200,179.740913146692,182.468195788369,179.740913146692,182.468195788369,15.3999440168692,0.0,1.0
2007-12-31,13.5599,13.5599,13.5599,13.5599,16,176.103237585103,176.103237585103,176.103237585103,176.103237585103,1.23199552134954,0.0,1.0
2008-01-02,13.98,14.7499,13.41,13.41,242,181.559101574476,191.557839221271,174.156477261354,174.156477261354,18.6339322604117,0.0,1.0
2008-01-03,14.18,14.7,13.63,14.7,1200,184.156513614168,190.909784917368,177.013630505015,190.909784917368,92.3996641012153,0.0,1.0
2008-01-04,14.51,14.99,14.49,14.99,3000,188.44224347966,194.676032374921,188.182502275691,194.676032374921,230.999160253038,0.0,1.0
2008-01-07,14.5,14.94,14.5,14.5,1500,188.312372877676,194.026679364998,188.312372877676,188.312372877676,115.499580126519,0.0,1.0
2008-01-08,14.5,14.5,14.5,14.5,901,188.312372877676,188.312372877676,188.312372877676,188.312372877676,69.3767477959955,0.0,1.0
2008-01-09,14.1,14.1,14.0001,14.0001,200,183.117548798292,183.117548798292,181.820141484465,181.820141484465,15.3999440168691,0.0,1.0
2008-01-10,14.1,14.1,14.1,14.1,14,183.117548798292,183.117548798292,183.117548798292,183.117548798292,1.07799608118084,0.0,1.0
2008-01-11,14.48,14.74,14.48,14.74,225,188.052631673706,191.429267325306,188.052631673706,191.429267325306,17.3249370189779,0.0,1.0
2008-01-14,14.7,14.79,14.7,14.78,3000,190.909784917368,192.078620335229,190.909784917368,191.948749733245,230.999160253037,0.0,1.0
2008-01-15,14.7,14.7,14.7,14.7,2200,190.909784917368,190.909784917368,190.909784917368,190.909784917368,169.399384185561,0.0,1.0
2008-01-16,14.7,14.7,14.7,14.7,8,190.909784917368,190.909784917368,190.909784917368,190.909784917368,0.615997760674766,0.0,1.0
2008-01-17,14.5,14.54,14.5,14.5,4500,188.312372877676,188.831855285614,188.312372877676,188.312372877676,346.498740379556,0.0,1.0
2008-01-18,14.16,14.16,14.0,14.0,100,183.896772410199,183.896772410199,181.818842778445,181.818842778445,7.6999720084346,0.0,1.0
2008-01-22,14.4999,14.4999,13.26,13.26,4500,188.311074171656,188.311074171656,172.208418231585,172.208418231585,346.498740379556,0.0,1.0
2008-01-23,13.7,13.7801,13.7,13.7801,100,177.922724718907,178.962988240804,177.922724718907,178.962988240804,7.69997200843461,0.0,1.0
2008-01-24,14.18,14.45,14.0,14.0,100,184.156513614168,187.663019867753,181.818842778445,181.818842778445,7.6999720084346,0.0,1.0
2008-01-25,14.8,14.95,14.8,14.95,1500,192.208490937214,194.156549966983,192.208490937214,194.156549966983,115.499580126519,0.0,1.0
2008-01-28,15.0,15.0,14.95,14.95,300,194.805902976906,194.805902976906,194.156549966983,194.156549966983,23.0999160253038,0.0,1.0
2008-01-29,15.0,15.0,15.0,15.0,426,194.805902976906,194.805902976906,194.805902976906,194.805902976906,32.8018807559313,0.0,1.0
2008-01-30,15.21,15.9999,15.21,15.9999,100,197.533185618583,207.791664469346,197.533185618583,207.791664469346,7.69997200843457,0.0,1.0
2008-01-31,15.97,15.97,15.97,15.97,4,207.403351369412,207.403351369412,207.403351369412,207.403351369412,0.307998880337384,0.0,1.0
2008-02-01,16.0,16.0,15.82,15.82,431,207.792963175366,207.792963175366,205.455292339643,205.455292339643,33.1868793563531,0.0,1.0
2008-02-04,16.0,16.0,16.0,16.0,300,207.792963175366,207.792963175366,207.792963175366,207.792963175366,23.0999160253038,0.0,1.0
2008-02-05,15.418,16.0,15.25,16.0,1500,200.234494139862,207.792963175366,198.052668026521,207.792963175366,115.499580126519,0.0,1.0
2008-02-06,15.42,15.42,15.42,15.42,15,200.260468260259,200.260468260259,200.260468260259,200.260468260259,1.15499580126519,0.0,1.0
2008-02-07,16.44,16.44,16.44,16.44,100,213.507269662689,213.507269662689,213.507269662689,213.507269662689,7.69997200843459,0.0,1.0
2008-02-08,15.55,15.55,15.55,15.55,100,201.948786086059,201.948786086059,201.948786086059,201.948786086059,7.6999720084346,0.0,1.0
2008-02-11,14.95,15.0,14.7001,14.75,1500,194.156549966983,194.805902976906,190.911083623388,191.559137927291,115.499580126519,0.0,1.0
2008-02-12,14.49,14.65,14.49,14.65,560,188.182502275691,190.260431907445,188.182502275691,190.260431907445,43.1198432472337,0.0,1.0
2008-02-13,14.54,15.0,14.5,14.5,200,188.831855285614,194.805902976906,188.312372877676,188.312372877676,15.3999440168692,0.0,1.0
2008-02-14,14.54,14.54,14.54,14.54,1,188.831855285614,188.831855285614,188.831855285614,188.831855285614,0.0769997200843459,0.0,1.0
2008-02-15,14.51,14.98,14.5,14.66,3000,188.44224347966,194.546161772937,188.312372877676,190.390302509429,230.999160253038,0.0,1.0
2008-02-19,14.51,14.51,14.51,14.51,30,188.44224347966,188.44224347966,188.44224347966,188.44224347966,2.30999160253038,0.0,1.0
2008-02-20,14.45,14.45,14.41,14.41,202,187.663019867753,187.663019867753,187.143537459814,187.143537459814,15.5539434570378,0.0,1.0
2008-02-21,14.45,14.45,14.45,14.45,27,187.663019867753,187.663019867753,187.663019867753,187.663019867753,2.07899244227734,0.0,1.0
2008-02-22,14.98,14.99,14.45,14.45,565,194.546161772937,194.676032374921,187.663019867753,187.663019867753,43.5048418476554,0.0,1.0
2008-02-25,15.0,15.02,14.52,14.52,400,194.805902976906,195.065644180875,188.572114081645,188.572114081645,30.7998880337383,0.0,1.0
2008-02-26,14.43,15.25,14.43,15.22,282,188.701984683629,199.425174388451,188.701984683629,199.032862569982,21.5644790743583,0.1,1.0
2008-02-27,14.65,14.65,14.45,14.45,718,191.578938019069,191.578938019069,188.963525895942,188.963525895942,54.9053048772669,0.0,1.0
2008-02-28,14.65,14.65,14.65,14.65,718,191.578938019069,191.578938019069,191.578938019069,191.578938019069,54.9053048772669,0.0,1.0
2008-02-29,14.3901,14.4,14.3901,14.4,9000,188.180209965066,188.30967286516,188.180209965066,188.30967286516,688.228055564624,0.0,1.0
2008-03-03,13.42,13.42,13.42,13.42,9999,175.494153461837,175.494153461837,175.494153461837,175.494153461837,764.621369732298,0.0,1.0
2008-03-04,13.67,14.38,13.67,14.38,346,178.763418615746,188.048131652848,178.763418615746,188.048131652848,26.4585452472623,0.0,1.0
2008-03-05,13.51,13.51,13.51,13.51,8,176.671088917244,176.671088917244,176.671088917244,176.671088917244,0.611758271613001,0.0,1.0
2008-03-06,13.98,13.98,13.98,13.98,1,182.817307406593,182.817307406593,182.817307406593,182.817307406593,0.0764697839516251,0.0,1.0
2008-03-07,12.9999,13.21,12.0001,13.21,750,170.000480297208,172.747970732553,156.926035093695,172.747970732553,57.3523379637189,0.0,1.0
2008-03-10,13.0,13.0,13.0,13.0,51,170.00178800327,170.00178800327,170.00178800327,170.00178800327,3.89995898153287,0.0,1.0
2008-03-11,13.0,13.0,13.0,13.0,0,170.00178800327,170.00178800327,170.00178800327,170.00178800327,0,0.0,1.0
2008-03-12,12.85,12.8625,12.75,12.75,1500,168.040228910924,168.20369216862,166.732522849361,166.732522849361,114.704675927438,0.0,1.0
2008-03-13,12.95,13.18,12.7,13.18,1500,169.347934972488,172.355658914084,166.078669818579,172.355658914084,114.704675927438,0.0,1.0
2008-03-14,13.2,13.2,13.2,13.2,157,172.617200126397,172.617200126397,172.617200126397,172.617200126397,12.0057560804051,0.0,1.0
2008-03-17,13.2,13.2,13.2,13.2,157,172.617200126397,172.617200126397,172.617200126397,172.617200126397,12.0057560804051,0.0,1.0
2008-03-18,11.5,13.2,8.65,13.2,4500,150.386197079816,172.617200126397,113.116574325253,172.617200126397,344.114027782312,0.0,1.0
2008-03-19,11.5,11.5,11.5,11.5,0,150.386197079816,150.386197079816,150.386197079816,150.386197079816,0,0.0,1.0
2008-03-20,12.2,12.7,12.2,12.7,189,159.540139510761,166.078669818579,159.540139510761,166.078669818579,14.4527891668571,0.0,1.0
2008-03-24,12.05,12.05,12.05,12.05,26,157.578580418415,157.578580418415,157.578580418415,157.578580418415,1.98821438274226,0.0,1.0
2008-03-25,12.2,12.2,12.2,12.2,2,159.540139510761,159.540139510761,159.540139510761,159.540139510761,0.15293956790325,0.0,1.0
2008-03-26,12.2,12.2,12.2,12.2,0,159.540139510761,159.540139510761,159.540139510761,159.540139510761,0,0.0,1.0
2008-03-27,11.6,11.6001,11.6,11.6001,819,151.693903141379,151.695210847441,151.693903141379,151.695210847441,62.628753056381,0.0,1.0
2008-03-28,11.83,11.83,11.83,11.83,819,154.701627082976,154.701627082976,154.701627082976,154.701627082976,62.6287530563807,0.0,1.0
2008-03-31,11.6,11.6,11.6,11.6,19,151.693903141379,151.693903141379,151.693903141379,151.693903141379,1.45292589508088,0.0,1.0
2008-04-01,11.6,11.6,11.6,11.6,0,151.693903141379,151.693903141379,151.693903141379,151.693903141379,0,0.0,1.0
2008-04-02,11.68,11.68,11.68,11.68,159,152.74006799063,152.74006799063,152.74006799063,152.74006799063,12.1586956483084,0.0,1.0
2008-04-03,11.84,11.84,11.84,11.84,53,154.832397689132,154.832397689132,154.832397689132,154.832397689132,4.05289854943612,0.0,1.0
2008-04-04,11.9,11.9,11.8999,11.9,1500,155.61702132607,155.61702132607,155.615713620008,155.61702132607,114.704675927438,0.0,1.0
2008-04-07,11.8,11.9,11.8,11.87,19500,154.309315264506,155.61702132607,154.309315264506,155.224709507601,1491.16078705669,0.0,1.0
2008-04-08,11.8,11.8,11.8,11.8,100,154.309315264506,154.309315264506,154.309315264506,154.309315264506,7.64697839516252,0.0,1.0
2008-04-09,11.8,11.8,11.8,11.8,0,154.309315264506,154.309315264506,154.309315264506,154.309315264506,0,0.0,1.0
2008-04-10,11.8,11.8,11.8,11.8,2,154.309315264506,154.309315264506,154.309315264506,154.309315264506,0.15293956790325,0.0,1.0
2008-04-11,12.76,12.76,11.52,11.52,100,166.863293455517,166.863293455517,150.647738292128,150.647738292128,7.64697839516251,0.0,1.0
2008-04-14,12.58,12.58,12.58,12.58,100,164.509422544703,164.509422544703,164.509422544703,164.509422544703,7.64697839516248,0.0,1.0
2008-04-15,12.95,12.95,12.95,12.95,28,169.347934972488,169.347934972488,169.347934972488,169.347934972488,2.1411539506455,0.0,1.0
2008-04-16,11.25,11.5,11.25,11.5,1500,147.116931925907,150.386197079816,147.116931925907,150.386197079816,114.704675927437,0.0,1.0
2008-04-17,11.25,11.25,11.25,11.25,18,147.116931925907,147.116931925907,147.116931925907,147.116931925907,1.37645611112925,0.0,1.0
2008-04-18,11.5,11.5,11.5,11.5,306,150.386197079816,150.386197079816,150.386197079816,150.386197079816,23.3997538891972,0.0,1.0
2008-04-21,11.25,11.5,11.25,11.33,3000,147.116931925907,150.386197079816,147.116931925907,148.163096775157,229.409351854874,0.0,1.0
2008-04-22,11.525,11.525,11.25,11.5,4500,150.713123595206,150.713123595206,147.116931925907,150.386197079816,344.114027782314,0.0,1.0
2008-04-23,11.25,11.25,11.0,11.24,3000,147.116931925907,147.116931925907,143.847666771997,146.98616131975,229.409351854874,0.0,1.0
2008-04-24,11.01,11.01,11.0,11.0,100,143.978437378154,143.978437378154,143.847666771997,143.847666771997,7.64697839516249,0.0,1.0
2008-04-25,11.0,11.15,11.0,11.0,132,143.847666771997,145.809225864343,143.847666771997,143.847666771997,10.0940114816145,0.0,1.0
2008-04-28,11.0,11.0,11.0,11.0,0,143.847666771997,143.847666771997,143.847666771997,143.847666771997,0,0.0,1.0
2008-04-29,10.76,10.76,10.76,10.76,0,140.709172224245,140.709172224245,140.709172224245,140.709172224245,0,0.0,1.0
2008-04-30,11.25,11.25,11.24,11.24,1500,147.116931925907,147.116931925907,146.98616131975,146.98616131975,114.704675927437,0.0,1.0
2008-05-01,11.25,12.09,11.2499,11.25,18000,147.116931925907,158.101662843041,147.115624219845,147.116931925907,1376.45611112925,0.0,1.0
2008-05-02,11.25,11.25,11.25,11.25,0,147.116931925907,147.116931925907,147.116931925907,147.116931925907,0,0.0,1.0
2008-05-05,10.16,11.55,9.75,11.25,4500,132.862935854863,151.040050110597,127.501341002452,147.116931925907,344.114027782313,0.0,1.0
2008-05-06,10.21,10.5,10.0,10.25,3000,133.516788885645,137.309136464179,130.770606156361,134.03987131027,229.409351854875,0.0,1.0
2008-05-07,10.25,10.48,10.0,10.1,4500,134.03987131027,137.047595251867,130.770606156361,132.078312217925,344.114027782314,0.0,1.0
2008-05-08,10.09,10.15,9.92,9.92,955,131.947541611769,132.732165248707,129.72444130711,129.72444130711,73.0286436738017,0.0,1.0
2008-05-09,10.0,10.11,10.0,10.11,3000,130.770606156361,132.209082824081,130.770606156361,132.209082824081,229.409351854876,0.0,1.0
2008-05-12,9.92,9.92,9.35,9.86,300,129.72444130711,129.72444130711,122.270516756198,128.939817670172,22.9409351854876,0.0,1.0
2008-05-13,9.7,9.7,9.41,9.55,100,126.847487971671,126.847487971671,123.055140393136,124.885928879325,7.64697839516247,0.0,1.0
2008-05-14,9.79,9.97,9.69,9.83,1500,128.024423427078,130.378294337892,126.716717365514,128.547505851703,114.704675927437,0.0,1.0
2008-05-15,9.79,9.79,9.79,9.79,3,128.024423427078,128.024423427078,128.024423427078,128.024423427078,0.229409351854875,0.0,1.0
2008-05-16,9.79,9.79,9.79,9.79,0,128.024423427078,128.024423427078,128.024423427078,128.024423427078,0,0.0,1.0
2008-05-19,9.9,9.9,9.9,9.9,8,129.462900094798,129.462900094798,129.462900094798,129.462900094798,0.611758271612999,0.0,1.0
2008-05-20,9.6,9.6,9.6,9.6,1,125.539781910107,125.539781910107,125.539781910107,125.539781910107,0.076469783951625,0.0,1.0
2008-05-21,9.91,9.91,9.91,9.91,3,129.593670700954,129.593670700954,129.593670700954,129.593670700954,0.229409351854875,0.0,1.0
2008-05-22,9.31,9.31,9.31,9.31,3,121.747434331572,121.747434331572,121.747434331572,121.747434331572,0.229409351854876,0.0,1.0
2008-05-23,9.31,9.45,9.31,9.45,49,121.747434331572,123.578222817761,121.747434331572,123.578222817761,3.74701941362964,0.0,1.0
2008-05-27,9.31,9.31,9.31,9.31,3,121.747434331572,121.747434331572,121.747434331572,121.747434331572,0.229409351854876,0.0,1.0
2008-05-28,9.25,9.31,9.25,9.3,1047,120.962810694634,121.747434331572,120.962810694634,121.616663725416,80.0638637973516,0.0,1.0
2008-05-29,9.21,9.28,9.21,9.28,3000,120.439728270009,121.355122513103,120.439728270009,121.355122513103,229.409351854875,0.0,1.0
2008-05-30,9.1,9.1,8.71,9.0,272,119.001251602289,119.001251602289,113.901197962191,117.693545540725,20.799781234842,0.0,1.0
2008-06-02,9.05,9.05,8.99,9.0,1500,118.347398571507,118.347398571507,117.562774934569,117.693545540725,114.704675927438,0.0,1.0
2008-06-03,9.05,9.05,9.05,9.05,3,118.347398571507,118.347398571507,118.347398571507,118.347398571507,0.229409351854875,0.0,1.0
2008-06-04,9.0,9.0,9.0,9.0,100,117.693545540725,117.693545540725,117.693545540725,117.693545540725,7.64697839516252,0.0,1.0
2008-06-05,9.0,9.41,8.72,9.41,3000,117.693545540725,123.055140393136,114.031968568347,123.055140393136,229.409351854876,0.0,1.0
2008-06-06,8.99,9.0,8.65,8.65,3000,117.562774934569,117.693545540725,113.116574325253,113.116574325253,229.409351854875,0.0,1.0
2008-06-09,8.99,8.99,8.99,8.99,32,117.562774934569,117.562774934569,117.562774934569,117.562774934569,2.447033086452,0.0,1.0
2008-06-10,9.1,9.47,8.6,8.6,1428,119.001251602289,123.839764030074,112.462721294471,112.462721294471,109.19885148292,0.0,1.0
2008-06-11,8.71,8.71,8.71,8.71,13,115.208904023754,115.208904023754,115.208904023754,115.208904023754,0.982823341298812,0.1,1.0
2008-06-12,8.4,8.4,8.4,8.4,30,111.108472307639,111.108472307639,111.108472307639,111.108472307639,2.26805386453571,0.0,1.0
2008-06-13,8.05,9.0,8.05,8.29,478,106.478952628154,119.044791758185,106.478952628154,109.653480408372,36.1376582416024,0.0,1.0
2008-06-16,8.5,8.99,8.0,8.26,429,112.431192216063,118.912519767342,105.817592673942,109.256664435845,32.4331702628608,0.0,1.0
2008-06-17,8.99,9.0,8.75,8.94,1500,118.912519767342,119.044791758185,115.737991987124,118.25115981313,113.402693226786,0.0,1.0
2008-06-18,8.99,8.99,8.99,8.99,21,118.912519767342,118.912519767342,118.912519767342,118.912519767342,1.587637705175,0.0,1.0
2008-06-19,9.0,9.04,8.76,8.97,3000,119.044791758185,119.573879721554,115.870263977967,118.647975785657,226.805386453571,0.0,1.0
2008-06-20,9.0,9.05,9.0,9.0,1500,119.044791758185,119.706151712397,119.044791758185,119.044791758185,113.402693226785,0.0,1.0
2008-06-23,9.18,9.5,8.7899,9.0,9000,121.425687593348,125.658391300306,116.265757230585,119.044791758185,680.416159360716,0.0,1.0
2008-06-24,8.75,9.0,8.75,9.0,51000,115.737991987124,119.044791758185,115.737991987124,119.044791758185,3855.69156971071,0.0,1.0
2008-06-25,8.75,8.75,8.75,8.75,19,115.737991987124,115.737991987124,115.737991987124,115.737991987124,1.43643411420595,0.0,1.0
2008-06-26,8.6,9.0,8.4,8.4,3000,113.753912124488,119.044791758185,111.108472307639,111.108472307639,226.805386453571,0.0,1.0
2008-06-27,9.03,9.03,8.87,8.87,303,119.441607730712,119.441607730712,117.325255877233,117.325255877233,22.9073440318107,0.0,1.0
2008-06-30,8.75,9.18,8.75,9.18,12000,115.737991987124,121.425687593348,115.737991987124,121.425687593348,907.221545814285,0.0,1.0
2008-07-01,8.58,8.58,8.25,8.25,500,113.489368142803,113.489368142803,109.124392445003,109.124392445003,37.8008977422618,0.0,1.0
2008-07-02,8.58,8.58,8.58,8.58,45,113.489368142803,113.489368142803,113.489368142803,113.489368142803,3.40208079680356,0.0,1.0
2008-07-03,8.65,8.87,8.26,8.26,1500,114.4152720787,117.325255877233,109.256664435845,109.256664435845,113.402693226785,0.0,1.0
2008-07-07,8.11,8.575,8.11,8.44,6000,107.272584573209,113.423232147382,107.272584573209,111.637560271009,453.610772907141,0.0,1.0
2008-07-08,8.11,8.11,8.11,8.11,0,107.272584573209,107.272584573209,107.272584573209,107.272584573209,0,0.0,1.0
2008-07-09,8.1,8.1,8.1,8.1,450,107.140312582366,107.140312582366,107.140312582366,107.140312582366,34.0208079680358,0.0,1.0
2008-07-10,8.1501,8.7,8.15,8.57,1200,107.802995256487,115.076632032912,107.801672536578,113.35709615196,90.7221545814284,0.0,1.0
2008-07-11,8.3,8.3,8.3,8.3,1,109.785752399215,109.785752399215,109.785752399215,109.785752399215,0.0756017954845236,0.0,1.0
2008-07-14,8.3,8.3,8.3,8.3,0,109.785752399215,109.785752399215,109.785752399215,109.785752399215,0,0.0,1.0
2008-07-15,7.95,8.09,7.94,8.07,6000,105.15623271973,107.008040591524,105.023960728887,106.743496609839,453.610772907142,0.0,1.0
2008-07-16,8.0,8.0,7.69,7.98,3000,105.817592673942,105.817592673942,101.717160957827,105.553048692257,226.805386453571,0.0,1.0
2008-07-17,8.75,8.75,8.05,8.51,21000,115.737991987124,115.737991987124,106.478952628154,112.563464206906,1587.637705175,0.0,1.0
2008-07-18,8.75,8.75,8.75,8.75,0,115.737991987124,115.737991987124,115.737991987124,115.737991987124,0,0.0,1.0
2008-07-21,9.0,9.14,8.8675,8.93,1500,119.044791758185,120.896599629979,117.292187879523,118.118887822288,113.402693226785,0.0,1.0
2008-07-22,9.0,9.0,8.65,9.0,1500,119.044791758185,119.044791758185,114.4152720787,119.044791758185,113.402693226785,0.0,1.0
2008-07-23,9.0,9.0,9.0,9.0,0,119.044791758185,119.044791758185,119.044791758185,119.044791758185,0,0.0,1.0
2008-07-24,9.0,9.0,9.0,9.0,0,119.044791758185,119.044791758185,119.044791758185,119.044791758185,0,0.0,1.0
2008-07-25,8.65,8.68,8.65,8.68,100,114.4152720787,114.812088051227,114.4152720787,114.812088051227,7.56017954845236,0.0,1.0
2008-07-28,8.65,8.65,8.65,8.65,15,114.4152720787,114.4152720787,114.4152720787,114.4152720787,1.13402693226785,0.0,1.0
2008-07-29,8.53,8.53,8.5,8.53,600,112.828008188591,112.828008188591,112.431192216063,112.828008188591,45.3610772907141,0.0,1.0
2008-07-30,9.18,9.18,9.0,9.0,100,121.425687593348,121.425687593348,119.044791758185,119.044791758185,7.5601795484524,0.0,1.0
2008-07-31,8.79,8.79,8.5,8.51,400,116.267079950494,116.267079950494,112.431192216063,112.563464206906,30.2407181938094,0.0,1.0
2008-08-01,8.79,8.79,8.79,8.79,17,116.267079950494,116.267079950494,116.267079950494,116.267079950494,1.2852305232369,0.0,1.0
2008-08-04,8.39,8.505,8.285,8.5,1500,110.976200316797,112.497328211485,109.587344412951,112.431192216063,113.402693226785,0.0,1.0
2008-08-05,8.38,8.38,8.37,8.37,1500,110.843928325954,110.843928325954,110.711656335112,110.711656335112,113.402693226786,0.0,1.0
2008-08-06,8.42,8.42,8.25,8.25,1182,111.373016289324,111.373016289324,109.124392445003,109.124392445003,89.361322262707,0.0,1.0
2008-08-07,8.2901,8.91,8.29,8.91,236,109.654803128281,117.854343840603,109.653480408372,117.854343840603,17.8420237343476,0.0,1.0
2008-08-08,7.81,8.11,7.81,8.11,1500,103.304424847936,107.272584573209,103.304424847936,107.272584573209,113.402693226785,0.0,1.0
2008-08-11,8.02,8.02,8.02,8.02,24,106.082136655627,106.082136655627,106.082136655627,106.082136655627,1.81444309162857,0.0,1.0
2008-08-12,7.81,7.81,7.81,7.81,25,103.304424847936,103.304424847936,103.304424847936,103.304424847936,1.89004488711309,0.0,1.0
2008-08-13,7.81,7.81,7.81,7.81,0,103.304424847936,103.304424847936,103.304424847936,103.304424847936,0,0.0,1.0
2008-08-14,8.02,8.02,8.02,8.02,6,106.082136655627,106.082136655627,106.082136655627,106.082136655627,0.453610772907142,0.0,1.0
2008-08-15,7.75,7.75,7.75,7.75,1,102.510792902881,102.510792902881,102.510792902881,102.510792902881,0.075601795484524,0.0,1.0
2008-08-18,7.6,7.6,7.6,7.6,4,100.526713040245,100.526713040245,100.526713040245,100.526713040245,0.302407181938095,0.0,1.0
2008-08-19,8.09,8.45,8.09,8.45,209,107.008040591524,111.769832261851,107.008040591524,111.769832261851,15.8007752562654,0.0,1.0
2008-08-20,7.74,8.0,7.73,8.0,1500,102.378520912039,105.817592673942,102.246248921196,105.817592673942,113.402693226785,0.0,1.0
2008-08-21,7.74,7.74,7.74,7.74,116,102.378520912039,102.378520912039,102.378520912039,102.378520912039,8.76980827620474,0.0,1.0
2008-08-22,7.2,7.77,7.01,7.74,10500,95.2358334065478,102.775336884566,92.7226655805417,102.378520912039,793.818852587499,0.0,1.0
2008-08-25,7.11,8.19,7.11,7.26,1500,94.045385488966,108.330760499948,94.045385488966,96.0294653516024,113.402693226786,0.0,1.0
2008-08-26,7.15,7.7499,7.15,7.38,105,95.8971933607599,103.943169066651,95.8971933607599,98.981998182155,7.82869627034568,0.1,1.0
2008-08-27,7.6899,7.6899,7.67,7.67,100,103.138437374113,103.138437374113,102.871534696088,102.871534696088,7.45590120985303,0.0,1.0
2008-08-28,7.6662,7.69,7.4,7.69,1500,102.820568355561,103.139778593601,99.2502420796676,103.139778593601,111.838518147795,0.0,1.0
2008-08-29,7.39,7.7499,7.39,7.7264,3000,99.1161201309113,103.943169066651,99.1161201309113,103.627982487074,223.677036295591,0.0,1.0
2008-09-02,7.775,7.775,7.0,7.0,100,104.279815158029,104.279815158029,93.8853641294153,93.8853641294153,7.45590120985304,0.0,1.0
2008-09-03,7.4,7.78,6.4101,6.4101,6000,99.2502420796676,104.346876132407,85.9735103722807,85.9735103722807,447.354072591182,0.0,1.0
2008-09-04,7.5,7.7,7.0101,7.4,9000,100.591461567231,103.273900542357,94.0208272976592,99.2502420796676,671.031108886771,0.0,1.0
2008-09-05,7.5,7.78,7.25,7.5,3000,100.591461567231,104.346876132407,97.238412848323,100.591461567231,223.67703629559,0.0,1.0
2008-09-08,7.9899,8.0,7.3,7.51,4500,107.162095836802,107.297559005046,97.9090225921045,100.725583515987,335.515554443387,0.0,1.0
2008-09-09,7.95,7.95,7.6,7.6,3000,106.626949261265,106.626949261265,101.932681054794,101.932681054794,223.67703629559,0.0,1.0
2008-09-10,7.9,7.95,7.9,7.95,1500,105.956339517483,106.626949261265,105.956339517483,106.626949261265,111.838518147795,0.0,1.0
2008-09-11,7.93,7.99,7.89,7.99,168,106.358705363752,107.16343705629,105.822217568727,107.16343705629,12.5259140325531,0.0,1.0
2008-09-12,7.9,8.02,7.5,8.02,1500,105.956339517483,107.565802902559,100.591461567231,107.565802902559,111.838518147795,0.0,1.0
2008-09-15,7.59,7.59,7.59,7.59,371,101.798559106037,101.798559106037,101.798559106037,101.798559106037,27.6613934885549,0.0,1.0
2008-09-16,7.29,7.29,7.29,7.29,371,97.7749006433482,97.7749006433482,97.7749006433482,97.7749006433482,27.6613934885548,0.0,1.0
2008-09-17,7.285,7.285,7.285,7.285,371,97.7078396689701,97.7078396689701,97.7078396689701,97.7078396689701,27.6613934885547,0.0,1.0
2008-09-18,7.2799,7.28,7.2799,7.28,228,97.6394374751044,97.6407786945919,97.6394374751044,97.6407786945919,16.9994547584649,0.0,1.0
2008-09-19,7.995,8.03,7.34,7.34,4500,107.230498030668,107.699924851315,98.4455103871298,98.4455103871298,335.515554443386,0.0,1.0
2008-09-22,7.834,7.834,7.8,7.8,1343,105.071134655691,105.071134655691,104.61512002992,104.61512002992,100.132753248327,0.0,1.0
2008-09-23,7.785,7.83,7.75,7.83,1500,104.413937106785,105.017485876189,103.944510286138,105.017485876189,111.838518147796,0.0,1.0
2008-09-24,7.75,8.87,7.75,8.87,200,103.944510286138,118.966168546845,103.944510286138,118.966168546845,14.9118024197061,0.0,1.0
2008-09-25,8.87,8.87,8.87,8.87,200,118.966168546845,118.966168546845,118.966168546845,118.966168546845,14.911802419706,0.0,1.0
2008-09-26,7.5,7.5,7.5,7.5,100,100.591461567231,100.591461567231,100.591461567231,100.591461567231,7.45590120985301,0.0,1.0
2008-09-29,6.98,7.25,6.75,7.25,6000,93.6171202319027,97.238412848323,90.5323154105076,97.238412848323,447.354072591182,0.0,1.0
2008-09-30,6.7503,6.7603,5.8003,6.7603,33000,90.5363390689703,90.6704610177266,77.7947539371211,90.6704610177266,2460.4473992515,0.0,1.0
2008-10-01,6.6,6.75,6.6,6.75,12000,88.520486179163,90.5323154105076,88.520486179163,90.5323154105076,894.708145182364,0.0,1.0
2008-10-02,6.6,6.6,6.6,6.6,34366,88.520486179163,88.520486179163,88.520486179163,88.520486179163,2562.29500977809,0.0,1.0
2008-10-03,6.75,6.75,6.75,6.75,4500,90.5323154105076,90.5323154105076,90.5323154105076,90.5323154105076,335.515554443386,0.0,1.0
2008-10-06,6.49,6.5,6.25,6.5,3000,87.0451447428436,87.1792666915999,83.8262179726922,87.1792666915999,223.677036295591,0.0,1.0
2008-10-07,6.4999,6.4999,6.4999,6.4999,2188,87.1779254721124,87.1779254721124,87.1779254721124,87.1779254721124,163.135118471584,0.0,1.0
2008-10-08,5.9,6.5,5.9,6.466,2188,79.1319497662215,87.1792666915999,79.1319497662215,86.7232520658285,163.135118471584,0.0,1.0
2008-10-09,5.76,5.9,5.75,5.75,3000,77.2542424836332,79.1319497662215,77.1201205348769,77.1201205348769,223.677036295591,0.0,1.0
2008-10-10,5.25,5.5175,5.25,5.5175,1500,70.4140230970615,74.0017852262927,70.4140230970615,74.0017852262927,111.838518147795,0.0,1.0
2008-10-13,6.0,6.4999,6.0,6.42,6000,80.4731692537846,87.1779254721124,80.4731692537846,86.1062911015495,447.354072591182,0.0,1.0
2008-10-14,6.49,6.4999,6.0001,6.0001,1500,87.0451447428436,87.1779254721124,80.4745104732721,80.4745104732721,111.838518147795,0.0,1.0
2008-10-15,6.25,6.5,6.034,6.034,1500,83.8262179726922,87.1792666915999,80.929183879556,80.929183879556,111.838518147796,0.0,1.0
2008-10-16,6.25,6.25,6.25,6.25,1261,83.8262179726922,83.8262179726922,83.8262179726922,83.8262179726922,94.0189142562468,0.0,1.0
2008-10-17,6.25,6.25,6.0,6.0,4500,83.8262179726922,83.8262179726922,80.4731692537846,80.4731692537846,335.515554443387,0.0,1.0
2008-10-20,6.25,6.25,6.25,6.25,1000,83.8262179726922,83.8262179726922,83.8262179726922,83.8262179726922,74.5590120985303,0.0,1.0
2008-10-21,6.294,6.72,6.01,6.01,344,84.41635454722,90.1299495642387,80.6072912025409,80.6072912025409,25.6483001618944,0.0,1.0
2008-10-22,6.7199,6.7199,6.7199,6.7199,344,90.1286083447511,90.1286083447511,90.1286083447511,90.1286083447511,25.6483001618944,0.0,1.0
2008-10-23,6.5,6.5,6.5,6.5,1500,87.1792666915999,87.1792666915999,87.1792666915999,87.1792666915999,111.838518147795,0.0,1.0
2008-10-24,6.2501,6.73,6.2501,6.7299,1500,83.8275591921798,90.264071512995,83.8275591921798,90.2627302935074,111.838518147795,0.0,1.0
2008-10-27,6.5,6.7499,6.5,6.5,1500,87.1792666915999,90.5309741910201,87.1792666915999,87.1792666915999,111.838518147795,0.0,1.0
2008-10-28,6.735,6.74,6.735,6.74,200,90.3311324873732,90.3981934617513,90.3311324873732,90.3981934617513,14.9118024197061,0.0,1.0
2008-10-29,6.74,6.74,6.74,6.74,202,90.3981934617513,90.3981934617513,90.3981934617513,90.3981934617513,15.0609204439031,0.0,1.0
2008-10-30,6.55,6.64,6.5,6.64,100,87.8498764353815,89.0569739741882,87.1792666915999,89.0569739741882,7.45590120985303,0.0,1.0
2008-10-31,6.74,6.74,6.74,6.74,100,90.3981934617513,90.3981934617513,90.3981934617513,90.3981934617513,7.45590120985303,0.0,1.0
2008-11-03,6.48,6.48,6.48,6.48,100,86.9110227940873,86.9110227940873,86.9110227940873,86.9110227940873,7.45590120985303,0.0,1.0
2008-11-04,6.99,6.99,6.9899,6.9899,100,93.751242180659,93.751242180659,93.7499009611714,93.7499009611714,7.45590120985303,0.0,1.0
2008-11-05,6.99,6.99,6.99,6.99,100,93.751242180659,93.751242180659,93.751242180659,93.751242180659,7.45590120985303,0.0,1.0
2008-11-06,6.5,6.5,6.5,6.5,500,87.1792666915999,87.1792666915999,87.1792666915999,87.1792666915999,37.2795060492652,0.0,1.0
2008-11-07,6.5,6.5,6.5,6.5,0,87.1792666915999,87.1792666915999,87.1792666915999,87.1792666915999,0,0.0,1.0
2008-11-10,6.5,6.52,6.5,6.52,500,87.1792666915999,87.4475105891126,87.1792666915999,87.4475105891126,37.2795060492652,0.0,1.0
2008-11-11,6.62,6.62,6.62,6.62,500,88.7887300766756,88.7887300766756,88.7887300766756,88.7887300766756,37.2795060492652,0.0,1.0
2008-11-12,6.5,6.5,6.5,6.5,500,87.1792666915999,87.1792666915999,87.1792666915999,87.1792666915999,37.2795060492652,0.0,1.0
2008-11-13,6.5,6.52,6.5,6.52,945,87.1792666915999,87.4475105891126,87.1792666915999,87.4475105891126,70.4582664331112,0.0,1.0
2008-11-14,7.19,7.25,6.5,6.5,1500,96.4336811557852,97.238412848323,87.1792666915999,87.1792666915999,111.838518147795,0.0,1.0
2008-11-17,7.198,7.198,7.198,7.198,1900,96.5409787147902,96.5409787147902,96.5409787147902,96.5409787147902,141.662122987208,0.0,1.0
2008-11-18,6.5001,6.53,6.5001,6.5001,260,87.1806079110875,87.5816325378689,87.1806079110875,87.1806079110875,19.3853431456179,0.0,1.0
2008-11-19,6.5301,7.08,6.51,7.08,1500,87.5829737573564,94.9583397194658,87.3133886403563,94.9583397194658,111.838518147795,0.0,1.0
2008-11-20,6.52,6.52,6.51,6.51,100,87.4475105891126,87.4475105891126,87.3133886403563,87.3133886403563,7.45590120985303,0.0,1.0
2008-11-21,6.5,6.5,6.5,6.5,1500,87.1792666915999,87.1792666915999,87.1792666915999,87.1792666915999,111.838518147795,0.0,1.0
2008-11-24,6.49,6.51,5.75,6.5,12000,87.0451447428436,87.3133886403563,77.1201205348769,87.1792666915999,894.708145182364,0.0,1.0
2008-11-25,5.948,5.948,5.75,5.79,1500,81.1169546078148,81.1169546078148,78.4166928370772,78.9622002655091,109.989336300114,0.1,1.0
2008-11-26,5.6001,5.61,5.51,5.51,1500,76.3724037490289,76.5074168375658,75.1436482664862,75.1436482664862,109.989336300114,0.0,1.0
2008-11-28,5.6,5.6,5.6,5.6,597,76.3710399804578,76.3710399804578,76.3710399804578,76.3710399804578,43.7757558474452,0.0,1.0
2008-12-01,5.6001,5.6001,5.6001,5.6001,597,76.3724037490289,76.3724037490289,76.3724037490289,76.3724037490289,43.7757558474452,0.0,1.0
2008-12-02,5.6001,5.6001,5.5,5.5,1500,76.3724037490289,76.3724037490289,75.0072714093782,75.0072714093782,109.989336300114,0.0,1.0
2008-12-03,5.6,5.61,5.6,5.61,3000,76.3710399804578,76.5074168375658,76.3710399804578,76.5074168375658,219.978672600227,0.0,1.0
2008-12-04,5.6,5.97,5.6,5.6,0,76.3710399804578,81.4169836934524,76.3710399804578,76.3710399804578,0,0.0,1.0
2008-12-05,5.6,5.6,5.6,5.6,0,76.3710399804578,76.3710399804578,76.3710399804578,76.3710399804578,0,0.0,1.0
2008-12-08,5.6,5.6,5.26,5.26,650,76.3710399804578,76.3710399804578,71.7342268387872,71.7342268387872,47.6620457300493,0.0,1.0
2008-12-09,5.42,6.27,5.04,5.04,8398,73.9162565525145,85.5082894066911,68.733935982412,68.733935982412,615.793630832237,0.0,1.0
2008-12-10,6.448,6.448,5.7,5.7,8398,87.9357974632129,87.9357974632129,77.7348085515374,77.7348085515374,615.793630832236,0.0,1.0
2008-12-11,5.6001,5.612,5.6,5.61,6000,76.3724037490289,76.5346922089874,76.3710399804578,76.5074168375658,439.957345200455,0.0,1.0
2008-12-12,5.6,5.75,5.2501,5.75,3000,76.3710399804578,78.4166928370772,71.5992137502503,78.4166928370772,219.978672600227,0.0,1.0
2008-12-15,6.08,6.08,5.6,5.93,3000,82.9171291216399,82.9171291216399,76.3710399804578,80.8714762650205,219.978672600227,0.0,1.0
2008-12-16,5.99,6.1,5.6,6.06,3000,81.6897374076683,83.1898828358558,76.3710399804578,82.644375407424,219.978672600227,0.0,1.0
2008-12-17,5.99,5.99,5.99,5.99,602,81.6897374076683,81.6897374076683,81.6897374076683,81.6897374076683,44.1423869684456,0.0,1.0
2008-12-18,5.99,5.99,5.99,5.99,602,81.6897374076683,81.6897374076683,81.6897374076683,81.6897374076683,44.1423869684456,0.0,1.0
2008-12-19,6.5,6.5,6.5,6.5,193,88.6449571201743,88.6449571201743,88.6449571201743,88.6449571201743,14.1519612706146,0.0,1.0
2008-12-22,5.77,6.35,5.61,5.61,193,78.6894465512931,86.5993042635548,76.5074168375658,76.5074168375658,14.1519612706146,0.0,1.0
2008-12-23,5.6,5.61,5.6,5.61,1500,76.3710399804578,76.5074168375658,76.3710399804578,76.5074168375658,109.989336300114,0.0,1.0
2008-12-24,5.5,5.5,5.5,5.5,100,75.0072714093782,75.0072714093782,75.0072714093782,75.0072714093782,7.33262242000758,0.0,1.0
2008-12-26,6.25,6.25,6.24,6.24,310,85.2355356924752,85.2355356924752,85.0991588353673,85.0991588353673,22.7311295020235,0.0,1.0
2008-12-29,6.226,6.226,5.66,5.66,144,84.9082312354161,84.9082312354161,77.1893011231056,77.1893011231056,10.5589762848109,0.0,1.0
2008-12-30,5.1,5.65,4.9,5.64,70500,69.5521971250598,77.0529242659976,66.8246599829006,76.9165474088897,5169.49880610534,0.0,1.0
2008-12-31,5.0,5.2899,5.0,5.0,12000,68.1884285539802,72.14199364154,68.1884285539802,68.1884285539802,879.914690400909,0.0,1.0
2009-01-02,5.2,5.2,5.0,5.0,1500,70.9159656961394,70.9159656961394,68.1884285539802,68.1884285539802,109.989336300114,0.0,1.0
2009-01-05,5.14,5.17,5.06,5.06,113,70.0977045534916,70.5068351248155,69.0066896966279,69.0066896966279,8.28586333460857,0.0,1.0
2009-01-06,5.08,5.14,5.02,5.11,4500,69.2794434108439,70.0977045534916,68.4611822681961,69.6885739821678,329.968008900341,0.0,1.0
2009-01-07,4.91,5.01,4.91,5.01,1500,66.9610368400085,68.3248054110881,66.9610368400085,68.3248054110881,109.989336300114,0.0,1.0
2009-01-08,4.6201,4.91,4.53,4.91,3000,63.0074717524488,66.9610368400085,61.7787162699061,66.9610368400085,219.978672600227,0.0,1.0
2009-01-09,4.66,4.82,4.66,4.81,1500,63.5516154123095,65.7336451260369,63.5516154123095,65.5972682689289,109.989336300114,0.0,1.0
2009-01-12,4.65,4.79,4.65,4.79,3000,63.4152385552016,65.324514554713,63.4152385552016,65.324514554713,219.978672600227,0.0,1.0
2009-01-13,4.4401,4.75,4.4401,4.75,6000,60.5526883245055,64.7790071262812,60.5526883245055,64.7790071262812,439.957345200455,0.0,1.0
2009-01-14,4.65,4.6504,4.65,4.65,1500,63.4152385552016,63.4206936294859,63.4152385552016,63.4152385552016,109.989336300114,0.0,1.0
2009-01-15,4.58,4.58,4.41,4.42,3000,62.4606005554459,62.4606005554459,60.1421939846105,60.2785708417185,219.978672600227,0.0,1.0
2009-01-16,4.41,4.42,4.41,4.42,4500,60.1421939846105,60.2785708417185,60.1421939846105,60.2785708417185,329.968008900341,0.0,1.0
2009-01-20,5.22,5.2599,4.76,4.76,1016,71.1887194103553,71.7328630702161,64.9153839833891,64.9153839833891,74.499443787277,0.0,1.0
2009-01-21,4.7501,4.76,3.82,3.82,1500,64.7803708948523,64.9153839833891,52.0959594152409,52.0959594152409,109.989336300114,0.0,1.0
2009-01-22,5.0425,5.11,4.644,5.11,1500,68.768030196689,69.6885739821678,63.3334124409368,69.6885739821678,109.989336300114,0.0,1.0
2009-01-23,5.0,5.0,5.0,5.0,1500,68.1884285539802,68.1884285539802,68.1884285539802,68.1884285539802,109.989336300114,0.0,1.0
2009-01-26,5.1,5.1,5.1,5.1,1500,69.5521971250598,69.5521971250598,69.5521971250598,69.5521971250598,109.989336300114,0.0,1.0
2009-01-27,4.78,5.02,4.55,4.55,3000,65.1881376976051,68.4611822681961,62.051469984122,62.051469984122,219.978672600227,0.0,1.0
2009-01-28,4.95,5.0,4.8,5.0,900,67.5065442684404,68.1884285539802,65.460891411821,68.1884285539802,65.9936017800682,0.0,1.0
2009-01-29,4.61,5.1,4.53,4.55,3000,62.8697311267697,69.5521971250598,61.7787162699061,62.051469984122,219.978672600227,0.0,1.0
2009-01-30,5.1,5.1,5.1,5.1,0,69.5521971250598,69.5521971250598,69.5521971250598,69.5521971250598,0,0.0,1.0
2009-02-02,5.2601,5.7504,5.1,5.1,4500,71.7355906073582,78.4221479113615,69.5521971250598,69.5521971250598,329.968008900341,0.0,1.0
2009-02-03,5.14,5.14,5.14,5.14,755,70.0977045534916,70.0977045534916,70.0977045534916,70.0977045534916,55.3612992710572,0.0,1.0
2009-02-04,5.73,5.95,5.1,5.1,307,78.1439391228613,81.1442299792364,69.5521971250598,69.5521971250598,22.5111508294233,0.0,1.0
2009-02-05,5.5,5.5,5.5,5.5,629,75.0072714093782,75.0072714093782,75.0072714093782,75.0072714093782,46.1221950218477,0.0,1.0
2009-02-06,5.25,5.25,5.17,5.25,1500,71.5978499816792,71.5978499816792,70.5068351248155,71.5978499816792,109.989336300114,0.0,1.0
2009-02-09,5.25,5.25,5.25,5.25,0,71.5978499816792,71.5978499816792,71.5978499816792,71.5978499816792,0,0.0,1.0
2009-02-10,5.01,5.46,5.01,5.45,1500,68.3248054110881,74.4617639809464,68.3248054110881,74.3253871238384,109.989336300114,0.0,1.0
2009-02-11,5.59,5.6,5.0,5.1,400,76.2346631233498,76.3710399804578,68.1884285539802,69.5521971250598,29.3304896800303,0.0,1.0
2009-02-12,5.98,5.9899,5.0,5.0,100,81.5533605505603,81.6883736390972,68.1884285539802,68.1884285539802,7.33262242000758,0.0,1.0
2009-02-13,4.45,5.04,4.35,5.04,6000,60.6877014130424,68.733935982412,59.3239328419628,68.733935982412,439.957345200454,0.0,1.0
2009-02-17,5.29,5.99,4.25,5.99,16500,72.143357410111,81.6897374076683,57.9601642708832,81.6897374076683,1209.88269930125,0.0,1.0
2009-02-18,5.79,5.95,5.295,5.295,400,78.9622002655091,81.1442299792364,72.211545838665,72.211545838665,29.3304896800303,0.0,1.0
2009-02-19,5.79,5.79,5.79,5.79,400,78.9622002655091,78.9622002655091,78.9622002655091,78.9622002655091,29.3304896800303,0.0,1.0
2009-02-20,5.668,5.668,5.668,5.668,400,77.2984026087919,77.2984026087919,77.2984026087919,77.2984026087919,29.3304896800303,0.0,1.0
2009-02-23,4.25,5.03,4.25,4.28,3000,57.9601642708832,68.5975591253041,57.9601642708832,58.369294842207,219.978672600227,0.0,1.0
2009-02-24,4.5,4.95,4.04,4.95,220,61.3695856985822,67.5065442684404,55.096250271616,67.5065442684404,16.1317693240167,0.0,1.0
2009-02-25,4.0,4.2501,4.0,4.2501,1500,55.9145114142637,59.4105662404406,55.9145114142637,59.4105662404406,107.306669561087,0.1,1.0
2009-02-26,4.0,4.0,4.0,4.0,1500,55.9145114142637,55.9145114142637,55.9145114142637,55.9145114142637,107.306669561087,0.0,1.0
2009-02-27,4.0,4.0,3.995,4.0,400,55.9145114142637,55.9145114142637,55.8446182749959,55.9145114142637,28.6151118829564,0.0,1.0
2009-03-02,3.0,4.0,3.0,4.0,6000,41.9358835606978,55.9145114142637,41.9358835606978,55.9145114142637,429.226678244346,0.0,1.0
2009-03-03,3.0,3.77,3.0,3.77,6000,41.9358835606978,52.6994270079436,41.9358835606978,52.6994270079436,429.226678244346,0.0,1.0
2009-03-04,3.25,3.25,2.55,2.65,9000,45.4305405240893,45.4305405240893,35.6455010265931,37.0433638119497,643.840017366519,0.0,1.0
2009-03-05,2.65,4.33,2.45,3.5,9000,37.0433638119497,60.5274586059405,34.2476382412366,48.9251974874808,643.84001736652,0.0,1.0
2009-03-06,2.1,2.65,2.1,2.65,4500,29.3551184924885,37.0433638119497,29.3551184924885,37.0433638119497,321.920008683259,0.0,1.0
2009-03-09,1.65,2.2,1.545,2.2,19500,23.0647359583838,30.7529812778451,21.5969800337594,30.7529812778451,1394.98670429412,0.0,1.0
2009-03-10,1.708,1.93,1.5,1.5,1500,23.8754963738906,26.9787517573823,20.9679417803489,20.9679417803489,107.306669561087,0.0,1.0
2009-03-11,1.78,2.16,1.78,2.16,748,24.8819575793474,30.1938361637024,24.8819575793474,30.1938361637024,53.5102592211284,0.0,1.0
2009-03-12,2.0,2.05,1.78,1.78,274,27.9572557071319,28.6561870998102,24.8819575793474,24.8819575793474,19.6013516398251,0.0,1.0
2009-03-13,2.98,3.1,2.35,2.35,3000,41.6563110036265,43.3337463460544,32.84977545588,32.84977545588,214.613339122173,0.0,1.0
2009-03-16,3.3,3.5,2.91,3.5,3000,46.1294719167676,48.9251974874808,40.6778070538769,48.9251974874808,214.613339122173,0.0,1.0
2009-03-17,3.35,3.35,2.47,2.47,3000,46.8284033094459,46.8284033094459,34.5272107983079,34.5272107983079,214.613339122173,0.0,1.0
2009-03-18,3.5,4.355,3.0,4.31,221,48.9251974874808,60.8769243022797,41.9358835606978,60.2478860488692,15.8098493153334,0.0,1.0
2009-03-19,3.89,4.39,3.89,4.33,1500,54.3768623503715,61.3661762771545,54.3768623503715,60.5274586059405,107.306669561087,0.0,1.0
2009-03-20,3.19,3.255,3.18,3.18,4500,44.5918228528753,45.5004336633571,44.4520365743397,44.4520365743397,321.92000868326,0.0,1.0
2009-03-23,2.8,2.8,2.54,2.55,10500,39.1401579899846,39.1401579899846,35.5057147480575,35.6455010265931,751.146686927606,0.0,1.0
2009-03-24,3.1799,3.1799,3.0,3.0,7500,44.4506387115543,44.4506387115543,41.9358835606978,41.9358835606978,536.533347805433,0.0,1.0
2009-03-25,3.22,3.22,3.0,3.0,1500,45.0111816884823,45.0111816884823,41.9358835606978,41.9358835606978,107.306669561087,0.0,1.0
2009-03-26,3.0238,3.0238,3.0,3.0,117,42.2685749036127,42.2685749036127,41.9358835606978,41.9358835606978,8.36992022576474,0.0,1.0
2009-03-27,3.44,3.44,3.44,3.44,191,48.0864798162668,48.0864798162668,48.0864798162668,48.0864798162668,13.6637159241117,0.0,1.0
2009-03-30,3.0,3.0,2.95,2.97,309,41.9358835606978,41.9358835606978,41.2369521680195,41.5165247250908,22.1051739295838,0.0,1.0
2009-03-31,3.41,3.41,3.41,3.41,110,47.6671209806599,47.6671209806599,47.6671209806599,47.6671209806599,7.869155767813,0.0,1.0
2009-04-01,3.47,3.47,2.92,2.92,100,48.5058386518738,48.5058386518738,40.8175933324125,40.8175933324125,7.1537779707391,0.0,1.0
2009-04-02,2.9401,2.9652,2.9401,2.9652,100,41.0985637522692,41.4494273113937,41.0985637522692,41.4494273113937,7.1537779707391,0.0,1.0
2009-04-03,3.948,4.0,3.34,3.34,1500,55.1876227658783,55.9145114142637,46.6886170309102,46.6886170309102,107.306669561087,0.0,1.0
2009-04-06,3.43,3.43,3.43,3.43,201,47.9466935377312,47.9466935377312,47.9466935377312,47.9466935377312,14.3790937211856,0.0,1.0
2009-04-07,4.35,4.5999,2.95,4.44,1500,60.8070311630118,64.300290263618,41.2369521680195,62.0651076698328,107.306669561087,0.0,1.0
2009-04-08,3.55,4.59,3.42,4.59,1500,49.6241288801591,64.1619018478677,47.8069072591955,64.1619018478677,107.306669561086,0.0,1.0
2009-04-09,4.01,4.05,3.93,4.05,1500,56.0542976927994,56.613442806942,54.9360074645141,56.613442806942,107.306669561087,0.0,1.0
2009-04-13,5.94,6.25,4.52,4.56,6000,83.0330494501817,87.3664240847871,63.183397898118,63.7425430122607,429.226678244346,0.0,1.0
2009-04-14,6.01,6.25,6.01,6.25,4500,84.0115533999313,87.3664240847871,84.0115533999313,87.3664240847871,321.920008683259,0.0,1.0
2009-04-15,5.5,5.555,5.23,5.23,9000,76.8824531946127,77.6512777265588,73.1082236741499,73.1082236741499,643.840017366519,0.0,1.0
2009-04-16,5.5,5.5,5.2,5.2,100,76.8824531946127,76.8824531946127,72.6888648385429,72.6888648385429,7.1537779707391,0.0,1.0
2009-04-17,5.5,5.5,5.5,5.5,100,76.8824531946127,76.8824531946127,76.8824531946127,76.8824531946127,7.1537779707391,0.0,1.0
2009-04-20,4.55,4.75,4.54,4.75,160,63.602756733725,66.3984823044382,63.4629704551894,66.3984823044382,11.4460447531826,0.0,1.0
2009-04-21,6.19,6.23,4.5337,5.2,10500,86.5277064135732,87.0868515277158,63.3749050997119,72.6888648385429,751.146686927605,0.0,1.0
2009-04-22,6.25,6.25,5.27,5.27,3000,87.3664240847871,87.3664240847871,73.6673687882925,73.6673687882925,214.613339122173,0.0,1.0
2009-04-23,5.85,5.88,5.85,5.88,1895,81.7749729433607,82.1943317789677,81.7749729433607,82.1943317789677,135.564092545506,0.0,1.0
2009-04-24,6.03,6.03,6.03,6.03,1895,84.2911259570026,84.2911259570026,84.2911259570026,84.2911259570026,135.564092545506,0.0,1.0
2009-04-27,6.0,6.0,6.0,6.0,1895,83.8717671213956,83.8717671213956,83.8717671213956,83.8717671213956,135.564092545506,0.0,1.0
2009-04-28,6.0,6.0,6.0,6.0,0,83.8717671213956,83.8717671213956,83.8717671213956,83.8717671213956,0,0.0,1.0
2009-04-29,5.9,5.91,5.59,5.59,4500,82.473904336039,82.6136906145747,78.1405297014336,78.1405297014336,321.92000868326,0.0,1.0
2009-04-30,6.0001,6.0001,6.0001,6.0001,2100,83.873164984181,83.873164984181,83.873164984181,83.873164984181,150.229337385521,0.0,1.0
2009-05-01,6.01,6.24,6.01,6.24,150,84.0115533999313,87.2266378062515,84.0115533999313,87.2266378062515,10.7306669561086,0.0,1.0
2009-05-04,5.79,5.79,5.38,5.38,1500,80.9362552721468,80.9362552721468,75.2050178521847,75.2050178521847,107.306669561086,0.0,1.0
2009-05-05,5.99,5.99,5.41,5.41,1500,83.73198084286,83.73198084286,75.6243766877917,75.6243766877917,107.306669561086,0.0,1.0
2009-05-06,6.1,6.1,6.07,6.07,1500,85.2696299067522,85.2696299067522,84.8502710711452,84.8502710711452,107.306669561087,0.0,1.0
2009-05-07,5.435,6.0001,5.435,6.0001,1500,75.9738423841309,83.873164984181,75.9738423841309,83.873164984181,107.306669561086,0.0,1.0
2009-05-08,6.24,6.24,6.24,6.24,200,87.2266378062515,87.2266378062515,87.2266378062515,87.2266378062515,14.3075559414782,0.0,1.0
2009-05-11,5.62,5.62,5.62,5.62,200,78.5598885370406,78.5598885370406,78.5598885370406,78.5598885370406,14.3075559414782,0.0,1.0
2009-05-12,6.24,6.24,6.24,6.24,200,87.2266378062515,87.2266378062515,87.2266378062515,87.2266378062515,14.3075559414782,0.0,1.0
2009-05-13,6.0,6.25,5.91,6.0,1500,83.8717671213956,87.3664240847871,82.6136906145747,83.8717671213956,107.306669561087,0.0,1.0
2009-05-14,5.6,5.6,5.6,5.6,450,78.2803159799692,78.2803159799692,78.2803159799692,78.2803159799692,32.192000868326,0.0,1.0
2009-05-15,5.56,5.56,5.56,5.56,450,77.7211708658266,77.7211708658266,77.7211708658266,77.7211708658266,32.192000868326,0.0,1.0
2009-05-18,6.0,6.0,6.0,6.0,450,83.8717671213956,83.8717671213956,83.8717671213956,83.8717671213956,32.192000868326,0.0,1.0
2009-05-19,6.0,6.0,6.0,6.0,450,83.8717671213956,83.8717671213956,83.8717671213956,83.8717671213956,32.192000868326,0.0,1.0
2009-05-20,6.0,6.0,6.0,6.0,450,83.8717671213956,83.8717671213956,83.8717671213956,83.8717671213956,32.192000868326,0.0,1.0
2009-05-21,5.51,5.51,5.51,5.51,450,77.0222394731483,77.0222394731483,77.0222394731483,77.0222394731483,32.192000868326,0.0,1.0
2009-05-22,5.61,5.61,5.61,5.61,100,78.4201022585049,78.4201022585049,78.4201022585049,78.4201022585049,7.1537779707391,0.0,1.0
2009-05-26,6.24,6.24,6.24,6.24,100,87.2266378062515,87.2266378062515,87.2266378062515,87.2266378062515,7.1537779707391,0.0,1.0
2009-05-27,5.175,5.57,5.0,5.35,1500,72.3393991422037,77.8609571443623,69.8931392678297,74.7856590165778,107.306669561087,0.0,1.0
2009-05-28,6.15,6.15,4.79,4.79,2247,85.9685612994305,85.9685612994305,66.9576274185808,66.9576274185808,160.745391002508,0.0,1.0
2009-05-29,5.29,6.2,5.29,6.0,700,73.9469413453638,86.6674926921088,73.9469413453638,83.8717671213956,50.0764457951737,0.0,1.0
2009-06-01,5.29,5.29,5.29,5.29,700,75.3448041307204,75.3448041307204,75.3448041307204,75.3448041307204,49.1473837210517,0.1,1.0
2009-06-02,5.29,5.29,5.29,5.29,0,75.3448041307204,75.3448041307204,75.3448041307204,75.3448041307204,0,0.0,1.0
2009-06-03,5.25,5.25,5.22,5.22,0,74.7750891656488,74.7750891656488,74.3478029418451,74.3478029418451,0,0.0,1.0
2009-06-04,5.25,5.25,5.25,5.25,400,74.7750891656488,74.7750891656488,74.7750891656488,74.7750891656488,28.0842192691724,0.0,1.0
2009-06-05,5.25,5.25,5.25,5.25,0,74.7750891656488,74.7750891656488,74.7750891656488,74.7750891656488,0,0.0,1.0
2009-06-08,6.19,6.19,6.19,6.19,400,88.1633908448316,88.1633908448316,88.1633908448316,88.1633908448316,28.0842192691724,0.0,1.0
2009-06-09,4.99,5.3,3.98,4.85,12000,71.0719418926833,75.4872328719883,56.6866390246252,69.0779395149327,842.526578075173,0.0,1.0
2009-06-10,4.5001,5.0,4.08,4.99,4500,64.0943578579688,71.2143706339512,58.1109264373042,71.0719418926833,315.94746677819,0.0,1.0
2009-06-11,4.62,4.74,4.31,4.52,1500,65.8020784657709,67.5112233609858,61.386787486466,64.3777910530919,105.315822259397,0.0,1.0
2009-06-12,5.25,5.25,4.75,4.75,1444,74.7750891656488,74.7750891656488,67.6536521022537,67.6536521022537,101.384031561712,0.0,1.0
2009-06-15,5.0001,5.67,5.0001,5.67,0,71.2157949213639,80.7570962989007,71.2157949213639,80.7570962989007,0,0.0,1.0
2009-06-16,5.96,5.96,5.96,5.96,0,84.8875297956699,84.8875297956699,84.8875297956699,84.8875297956699,0,0.0,1.0
2009-06-17,5.06,5.06,5.06,5.06,758,72.0689430815586,72.0689430815586,72.0689430815586,72.0689430815586,53.2195955150818,0.0,1.0
2009-06-18,6.2,6.2,6.2,6.2,200,88.3058195860995,88.3058195860995,88.3058195860995,88.3058195860995,14.0421096345862,0.0,1.0
2009-06-19,5.25,5.98,5.0888,5.0888,6000,74.7750891656488,85.1723872782057,72.4791378564102,72.4791378564102,421.263289037586,0.0,1.0
2009-06-22,5.25,5.25,5.25,5.25,0,74.7750891656488,74.7750891656488,74.7750891656488,74.7750891656488,0,0.0,1.0
2009-06-23,5.89,5.89,5.89,5.89,5749,83.8905286067945,83.8905286067945,83.8905286067945,83.8905286067945,403.640441446181,0.0,1.0
2009-06-24,4.91,4.91,4.91,4.91,5749,69.9325119625401,69.9325119625401,69.9325119625401,69.9325119625401,403.640441446181,0.0,1.0
2009-06-25,5.51,5.51,5.51,5.51,5749,78.4782364386143,78.4782364386143,78.4782364386143,78.4782364386143,403.64044144618,0.0,1.0
2009-06-26,5.25,5.25,4.6,5.25,300,74.7750891656488,74.7750891656488,65.5172209832351,74.7750891656488,21.0631644518793,0.0,1.0
2009-06-29,5.53,5.53,5.53,5.53,300,78.7630939211501,78.7630939211501,78.7630939211501,78.7630939211501,21.0631644518793,0.0,1.0
2009-06-30,4.96,4.96,4.96,4.96,300,70.6446556688796,70.6446556688796,70.6446556688796,70.6446556688796,21.0631644518793,0.0,1.0
2009-07-01,6.05,6.22,6.05,6.22,19500,86.169388467081,88.5906770686353,86.169388467081,88.5906770686353,1369.10568937216,0.0,1.0
2009-07-02,6.05,6.05,6.05,6.05,289,86.169388467081,86.169388467081,86.169388467081,86.169388467081,20.2908484219771,0.0,1.0
2009-07-06,6.05,6.05,6.05,6.05,0,86.169388467081,86.169388467081,86.169388467081,86.169388467081,0,0.0,1.0
2009-07-07,5.06,5.06,5.06,5.06,300,72.0689430815586,72.0689430815586,72.0689430815586,72.0689430815586,21.0631644518793,0.0,1.0
2009-07-08,5.05,5.065,5.05,5.06,600,71.9265143402908,72.1401574521926,71.9265143402908,72.0689430815586,42.1263289037586,0.0,1.0
2009-07-09,4.76,4.76,4.76,4.76,600,67.7960808435216,67.7960808435216,67.7960808435216,67.7960808435216,42.1263289037586,0.0,1.0
2009-07-10,4.56,4.56,4.56,4.56,600,64.9475060181635,64.9475060181635,64.9475060181635,64.9475060181635,42.1263289037586,0.0,1.0
2009-07-13,5.25,5.298,5.25,5.274,1500,74.7750891656488,75.4587471237347,74.7750891656488,75.1169181446918,105.315822259397,0.0,1.0
2009-07-14,5.79,6.17,4.8,6.17,1400,82.4662411941155,87.8785333622958,68.3657958085932,87.8785333622958,98.2947674421035,0.0,1.0
2009-07-15,6.16,6.5,5.56,6.5,4500,87.7361046210279,92.5786818241366,79.1903801449538,92.5786818241366,315.94746677819,0.0,1.0
2009-07-16,5.005,6.0,5.0,6.0,900,71.2855850045852,85.4572447607415,71.2143706339512,85.4572447607415,63.1894933556379,0.0,1.0
2009-07-17,5.999,6.0,5.18,5.89,9000,85.4430018866147,85.4572447607415,73.7780879767735,83.8905286067945,631.89493355638,0.0,1.0
2009-07-20,6.0,6.0,5.14,5.14,225,85.4572447607415,85.4572447607415,73.2083730117019,73.2083730117019,15.7973733389095,0.0,1.0
2009-07-21,5.652,5.652,5.652,5.652,225,80.5007245646185,80.5007245646185,80.5007245646185,80.5007245646185,15.7973733389095,0.0,1.0
2009-07-22,6.1,7.565,6.1,6.9399,200,86.8815321734205,107.747342769168,86.8815321734205,98.8441221525116,14.0421096345862,0.0,1.0
2009-07-23,6.2,6.2,6.0,6.0,12000,88.3058195860995,88.3058195860995,85.4572447607415,85.4572447607415,842.526578075173,0.0,1.0
2009-07-24,6.2,6.2,6.2,6.2,13246,88.3058195860995,88.3058195860995,88.3058195860995,88.3058195860995,930.008921098645,0.0,1.0
2009-07-27,6.0,6.0,6.0,6.0,1500,85.4572447607415,85.4572447607415,85.4572447607415,85.4572447607415,105.315822259397,0.0,1.0
2009-07-28,5.98,6.0,5.98,6.0,4500,85.1723872782057,85.4572447607415,85.1723872782057,85.4572447607415,315.94746677819,0.0,1.0
2009-07-29,5.98,5.98,5.98,5.98,1682,85.1723872782057,85.1723872782057,85.1723872782057,85.1723872782057,118.09414202687,0.0,1.0
2009-07-30,6.52,6.52,6.52,6.52,1682,92.8635393066724,92.8635393066724,92.8635393066724,92.8635393066724,118.09414202687,0.0,1.0
2009-07-31,6.0,6.0,5.98,5.98,6999,85.4572447607415,85.4572447607415,85.1723872782057,85.1723872782057,491.403626662344,0.0,1.0
2009-08-03,5.95,5.95,5.95,5.95,6999,84.745101054402,84.745101054402,84.745101054402,84.745101054402,491.403626662344,0.0,1.0
2009-08-04,5.66,5.66,5.65,5.66,400,80.6146675576328,80.6146675576328,80.4722388163649,80.6146675576328,28.0842192691724,0.0,1.0
2009-08-05,5.04,5.36,4.77,5.36,200,71.7840855990228,76.3418053195957,67.9385095847895,76.3418053195957,14.0421096345862,0.0,1.0
2009-08-06,5.04,5.04,5.04,5.04,200,71.7840855990228,71.7840855990228,71.7840855990228,71.7840855990228,14.0421096345862,0.0,1.0
2009-08-07,5.64,6.0,5.25,5.982,400,80.329810075097,85.4572447607415,74.7750891656488,85.2008730264593,28.0842192691724,0.0,1.0
2009-08-10,5.3,5.5,5.3,5.5,3000,75.4872328719883,78.3358076973464,75.4872328719883,78.3358076973464,210.631644518793,0.0,1.0
2009-08-11,5.59,5.59,5.59,5.59,2526,79.6176663687575,79.6176663687575,79.6176663687575,79.6176663687575,177.351844684824,0.0,1.0
2009-08-12,5.3,5.3,5.3,5.3,2526,75.4872328719883,75.4872328719883,75.4872328719883,75.4872328719883,177.351844684824,0.0,1.0
2009-08-13,5.3,5.3,5.3,5.3,0,75.4872328719883,75.4872328719883,75.4872328719883,75.4872328719883,0,0.0,1.0
2009-08-14,5.49,5.49,5.49,5.49,2526,78.1933789560785,78.1933789560785,78.1933789560785,78.1933789560785,177.351844684824,0.0,1.0
2009-08-17,5.22,5.3,5.22,5.3,1500,74.3478029418451,75.4872328719883,74.3478029418451,75.4872328719883,105.315822259397,0.0,1.0
2009-08-18,5.302,5.4001,5.302,5.39,1500,75.5157186202419,76.91294457208,75.5157186202419,76.7690915433994,105.315822259397,0.0,1.0
2009-08-19,5.7,5.7,5.22,5.22,800,81.1843825227044,81.1843825227044,74.3478029418451,74.3478029418451,56.1684385383449,0.0,1.0
2009-08-20,6.0,6.0,5.75,5.75,200,85.4572447607415,85.4572447607415,81.8965262290439,81.8965262290439,14.0421096345862,0.0,1.0
2009-08-21,6.0,6.0,6.0,6.0,0,85.4572447607415,85.4572447607415,85.4572447607415,85.4572447607415,0,0.0,1.0
2009-08-24,6.0,6.0,6.0,6.0,0,85.4572447607415,85.4572447607415,85.4572447607415,85.4572447607415,0,0.0,1.0
2009-08-25,6.0,6.0,5.9999,6.0,1500,85.4572447607415,85.4572447607415,85.4558204733288,85.4572447607415,105.315822259397,0.0,1.0
2009-08-26,6.94,6.94,5.6,5.6,297,98.8455464399243,98.8455464399243,79.7600951100254,79.7600951100254,20.8525328073605,0.0,1.0
2009-08-27,6.25,6.25,6.25,6.25,114,89.017963292439,89.017963292439,89.017963292439,89.017963292439,8.00400249171414,0.0,1.0
2009-08-28,5.81,5.81,5.81,5.81,114,84.1753860893303,84.1753860893303,84.1753860893303,84.1753860893303,7.86857097747194,0.1,1.0
2009-08-31,6.0001,6.0001,6.0001,6.0001,114,86.9295583605148,86.9295583605148,86.9295583605148,86.9295583605148,7.86857097747194,0.0,1.0
2009-09-01,6.975,7.0,6.5,6.5,100,101.053927361976,101.41612781847,94.1721186885796,94.1721186885796,6.90225524339642,0.0,1.0
2009-09-02,5.784,7.0,5.784,7.0,100,83.798697614576,101.41612781847,83.798697614576,101.41612781847,6.90225524339644,0.0,1.0
2009-09-03,6.55,6.55,6.005,6.14,200,94.8965196015686,94.8965196015686,87.0005496499877,88.9564321150582,13.8045104867929,0.0,1.0
2009-09-04,6.55,6.55,6.55,6.55,200,94.8965196015686,94.8965196015686,94.8965196015686,94.8965196015686,13.8045104867929,0.0,1.0
2009-09-08,6.99,6.99,6.95,6.95,188,101.271247635872,101.271247635872,100.691726905481,100.691726905481,12.9762398575854,0.0,1.0
2009-09-09,6.49,6.53,6.18,6.18,500,94.0272385059818,94.606759236373,89.5359528454495,89.5359528454495,34.5112762169822,0.0,1.0
2009-09-10,6.49,6.49,6.49,6.49,500,94.0272385059818,94.0272385059818,94.0272385059818,94.0272385059818,34.5112762169822,0.0,1.0
2009-09-11,6.25,6.25,5.97,6.02,596,90.5501141236342,90.5501141236342,86.4934690108954,87.2178699238845,41.1374412506428,0.0,1.0
2009-09-14,6.5,6.98,6.5,6.98,6000,94.1721186885796,101.126367453275,94.1721186885796,101.126367453275,414.135314603786,0.0,1.0
2009-09-15,7.59,7.59,7.59,7.59,715,109.964058591741,109.964058591741,109.964058591741,109.964058591741,49.3511249902847,0.0,1.0
2009-09-16,6.51,7.5,6.28,7.5,4500,94.3169988711774,108.660136948361,90.9847546714277,108.660136948361,310.60148595284,0.0,1.0
2009-09-17,6.51,6.51,6.51,6.51,1600,94.3169988711774,94.3169988711774,94.3169988711774,94.3169988711774,110.436083894343,0.0,1.0
2009-09-18,6.47,6.5,6.47,6.47,1500,93.7374781407861,94.1721186885796,93.7374781407861,93.7374781407861,103.533828650947,0.0,1.0
2009-09-21,6.47,6.47,6.47,6.47,1600,93.7374781407861,93.7374781407861,93.7374781407861,93.7374781407861,110.436083894343,0.0,1.0
2009-09-22,6.45,6.45,6.25,6.41,1500,93.4477177755905,93.4477177755905,90.5501141236342,92.8681970451992,103.533828650947,0.0,1.0
2009-09-23,6.25,6.28,6.1601,6.168,1500,90.5501141236342,90.9847546714277,89.2476412820798,89.3620966263321,103.533828650947,0.0,1.0
2009-09-24,6.25,6.25,6.25,6.25,1550,90.5501141236342,90.5501141236342,90.5501141236342,90.5501141236342,106.984956272645,0.0,1.0
2009-09-25,6.5,6.5,6.15,6.15,1514,94.1721186885796,94.1721186885796,89.1013122976561,89.1013122976561,104.500144385022,0.0,1.0
2009-09-28,6.99,6.99,6.99,6.99,1514,101.271247635872,101.271247635872,101.271247635872,101.271247635872,104.500144385023,0.0,1.0
2009-09-29,6.15,6.2,6.15,6.2,101,89.1013122976561,89.8257132106451,89.1013122976561,89.8257132106451,6.9712777958304,0.0,1.0
2009-09-30,6.15,6.15,6.15,6.15,101,89.1013122976561,89.1013122976561,89.1013122976561,89.1013122976561,6.9712777958304,0.0,1.0
2009-10-01,6.15,6.15,6.15,6.15,101,89.1013122976561,89.1013122976561,89.1013122976561,89.1013122976561,6.9712777958304,0.0,1.0
2009-10-02,6.01,6.24,6.01,6.24,1500,87.0729897412866,90.4052339410364,87.0729897412866,90.4052339410364,103.533828650947,0.0,1.0
2009-10-05,6.01,6.01,6.01,6.01,1027,87.0729897412866,87.0729897412866,87.0729897412866,87.0729897412866,70.8861613496814,0.0,1.0
2009-10-06,6.0,6.03,6.0,6.03,1202,86.9281095586888,87.3627501064823,86.9281095586888,87.3627501064823,82.9651080256252,0.0,1.0
2009-10-07,6.01,6.75,6.01,6.72,1500,87.0729897412866,97.7941232535249,87.0729897412866,97.3594827057315,103.533828650947,0.0,1.0
2009-10-08,6.01,6.01,6.01,6.01,832,87.0729897412866,87.0729897412866,87.0729897412866,87.0729897412866,57.4267636250584,0.0,1.0
2009-10-09,6.01,6.02,6.01,6.02,500,87.0729897412866,87.2178699238845,87.0729897412866,87.2178699238845,34.5112762169822,0.0,1.0
2009-10-12,6.01,6.01,6.01,6.01,500,87.0729897412866,87.0729897412866,87.0729897412866,87.0729897412866,34.5112762169822,0.0,1.0
2009-10-13,6.0,6.12,6.0,6.1,711,86.9281095586888,88.6666717498626,86.9281095586888,88.376911384667,49.0750347805487,0.0,1.0
2009-10-14,6.41,6.41,6.41,6.41,711,92.8681970451992,92.8681970451992,92.8681970451992,92.8681970451992,49.0750347805487,0.0,1.0
2009-10-15,6.0,6.0,6.0,6.0,711,86.9281095586888,86.9281095586888,86.9281095586888,86.9281095586888,49.0750347805487,0.0,1.0
2009-10-16,6.1,6.16,6.1,6.16,1105,88.376911384667,89.2461924802539,88.376911384667,89.2461924802539,76.2699204395306,0.0,1.0
2009-10-19,6.3,6.99,6.29,6.99,1298,91.2745150366233,101.271247635872,91.1296348540255,101.271247635872,89.5912730592857,0.0,1.0
2009-10-20,6.3015,6.3015,6.3,6.3,198,91.2962470640129,91.2962470640129,91.2745150366233,91.2745150366233,13.666465381925,0.0,1.0
2009-10-21,6.79,7.56,6.22,7.56,3500,98.3736439839162,109.529418043948,90.1154735758408,109.529418043948,241.578933518875,0.0,1.0
2009-10-22,6.79,6.79,6.79,6.79,3500,98.3736439839162,98.3736439839162,98.3736439839162,98.3736439839162,241.578933518875,0.0,1.0
2009-10-23,6.2275,6.2275,6.2275,6.2275,3500,90.2241337127891,90.2241337127891,90.2241337127891,90.2241337127891,241.578933518875,0.0,1.0
2009-10-26,6.23,6.23,6.23,6.23,3500,90.2603537584386,90.2603537584386,90.2603537584386,90.2603537584386,241.578933518875,0.0,1.0
2009-10-27,6.9,6.9,6.67,6.67,1500,99.9673259924922,99.9673259924922,96.6350817927424,96.6350817927424,103.533828650947,0.0,1.0
2009-10-28,6.9,6.9,6.9,6.9,1992,99.9673259924922,99.9673259924922,99.9673259924922,99.9673259924922,137.492924448457,0.0,1.0
2009-10-29,6.65,6.65,6.65,6.65,1992,96.3453214275468,96.3453214275468,96.3453214275468,96.3453214275468,137.492924448457,0.0,1.0
2009-10-30,7.3,7.3,6.15,6.15,300,105.762533296405,105.762533296405,89.1013122976561,89.1013122976561,20.7067657301893,0.0,1.0
2009-11-02,6.17,6.52,6.17,6.52,100,89.3910726628517,94.4618790537752,89.3910726628517,94.4618790537752,6.90225524339644,0.0,1.0
2009-11-03,6.17,6.17,6.17,6.17,100,89.3910726628517,89.3910726628517,89.3910726628517,89.3910726628517,6.90225524339644,0.0,1.0
2009-11-04,6.17,6.17,6.17,6.17,0,89.3910726628517,89.3910726628517,89.3910726628517,89.3910726628517,0,0.0,1.0
2009-11-05,7.4,7.4,7.4,7.4,100,107.211335122383,107.211335122383,107.211335122383,107.211335122383,6.90225524339643,0.0,1.0
2009-11-06,6.73,7.45,6.25,7.12,300,97.5043628883293,107.935736035372,90.5501141236342,103.154690009644,20.7067657301893,0.0,1.0
2009-11-09,6.9999,7.24,6.9999,7.24,1500,101.414679016644,104.893252200818,101.414679016644,104.893252200818,103.533828650947,0.0,1.0
2009-11-10,6.305,6.33,6.28,6.2801,1500,91.3469551279222,91.7091555844167,90.9847546714277,90.9862034732536,103.533828650947,0.0,1.0
2009-11-11,6.28,6.99,6.28,6.99,100,90.9847546714277,101.271247635872,90.9847546714277,101.271247635872,6.90225524339643,0.0,1.0
2009-11-12,6.56,6.56,6.56,6.56,100,95.0413997841664,95.0413997841664,95.0413997841664,95.0413997841664,6.90225524339644,0.0,1.0
2009-11-13,6.85,7.5899,6.6,6.99,120,99.2429250795031,109.962609789915,95.6209205145577,101.271247635872,8.28270629207572,0.0,1.0
2009-11-16,7.41,7.45,6.328,6.328,1500,107.356215304981,107.935736035372,91.6801795478972,91.6801795478972,103.533828650946,0.0,1.0
2009-11-17,7.59,7.59,7.59,7.59,469,109.964058591741,109.964058591741,109.964058591741,109.964058591741,32.3715770915294,0.0,1.0
2009-11-18,8.35,8.35,7.25,7.25,1500,120.974952469175,120.974952469175,105.038132383416,105.038132383416,103.533828650947,0.0,1.0
2009-11-19,8.0292,8.215,8.01,8.01,1043,116.327196211437,119.019070004105,116.04902626085,116.04902626085,71.9905221886251,0.0,1.0
2009-11-20,8.01,8.01,8.01,8.01,3000,116.04902626085,116.04902626085,116.04902626085,116.04902626085,207.067657301892,0.0,1.0
2009-11-23,8.01,8.01,8.01,8.01,0,116.04902626085,116.04902626085,116.04902626085,116.04902626085,0,0.0,1.0
2009-11-24,8.01,8.01,8.01,8.01,1043,117.497828086828,117.497828086828,117.497828086828,117.497828086828,71.1028462060276,0.1,1.0
2009-11-25,8.01,8.01,8.01,8.01,0,117.497828086828,117.497828086828,117.497828086828,117.497828086828,0,0.0,1.0
2009-11-27,7.28,7.28,7.28,7.28,1043,106.789536638215,106.789536638215,106.789536638215,106.789536638215,71.1028462060281,0.0,1.0
2009-11-30,8.02,8.02,8.02,8.02,1043,117.644517010781,117.644517010781,117.644517010781,117.644517010781,71.1028462060279,0.0,1.0
2009-12-01,7.56,8.0,7.56,7.97,200,110.896826508916,117.351139162874,110.896826508916,116.911072391013,13.634294574502,0.0,1.0
2009-12-02,7.71,7.71,7.71,7.71,200,113.09716036822,113.09716036822,113.09716036822,113.09716036822,13.634294574502,0.0,1.0
2009-12-03,7.36,7.36,7.36,7.36,200,107.963048029844,107.963048029844,107.963048029844,107.963048029844,13.634294574502,0.0,1.0
2009-12-04,7.5,7.5,7.5,7.5,1500,110.016692965195,110.016692965195,110.016692965195,110.016692965195,102.257209308764,0.0,1.0
2009-12-07,8.0,8.0,7.25,7.25,300,117.351139162874,117.351139162874,106.349469866355,106.349469866355,20.451441861753,0.0,1.0
2009-12-08,8.0,8.0,8.0,8.0,300,117.351139162874,117.351139162874,117.351139162874,117.351139162874,20.451441861753,0.0,1.0
2009-12-09,8.5,8.79,7.99,7.99,3000,124.685585360554,128.939564155208,117.204450238921,117.204450238921,204.514418617529,0.0,1.0
2009-12-10,8.1,8.9999,7.6,8.9999,100,118.81802840241,132.018564668994,111.48358220473,132.018564668994,6.81714728725099,0.0,1.0
2009-12-11,7.71,9.0,7.2515,7.2515,1500,113.09716036822,132.020031558233,106.371473204948,106.371473204948,102.257209308765,0.0,1.0
2009-12-14,8.57,8.57,8.03,8.35,1500,125.712407828229,125.712407828229,117.791205934735,122.48525150125,102.257209308765,0.0,1.0
2009-12-15,8.92,9.66,8.92,8.93,3000,130.846520166605,141.701500539171,130.846520166605,130.993209090558,204.514418617529,0.0,1.0
2009-12-16,8.505,8.8,8.505,8.8,200,124.758929822531,129.086253079162,124.758929822531,129.086253079162,13.6342945745019,0.0,1.0
2009-12-17,8.45,8.87,7.85,8.75,1500,123.952140740786,130.113075546837,115.15080530357,128.352808459394,102.257209308765,0.0,1.0
2009-12-18,8.57,8.85,7.9,7.9,100,125.712407828229,129.81969769893,115.884249923338,115.884249923338,6.81714728725098,0.0,1.0
2009-12-21,8.14,8.14,8.14,8.14,100,119.404784098224,119.404784098224,119.404784098224,119.404784098224,6.81714728725101,0.0,1.0
2009-12-22,8.7,8.7,8.7,8.7,100,127.619363839626,127.619363839626,127.619363839626,127.619363839626,6.81714728725096,0.0,1.0
2009-12-23,7.65,8.6,7.52,8.6,1500,112.217026824498,126.15247460009,110.310070813102,126.15247460009,102.257209308765,0.0,1.0
2009-12-24,7.115,7.13,7.115,7.13,700,104.369169392981,104.589202778912,104.369169392981,104.589202778912,47.720031010757,0.0,1.0
2009-12-28,8.0,8.0,7.02,7.02,200,117.351139162874,117.351139162874,102.975624615422,102.975624615422,13.634294574502,0.0,1.0
2009-12-29,8.755,8.755,8.05,8.05,100,128.42615292137,128.42615292137,118.084583782642,118.084583782642,6.817147287251,0.0,1.0
2009-12-30,9.02,9.28,8.69,8.69,4500,132.313409406141,136.127321428934,127.472674915672,127.472674915672,306.771627926293,0.0,1.0
2009-12-31,9.05,9.05,9.045,9.045,1210,132.753476178001,132.753476178001,132.680131716025,132.680131716025,82.4874821757371,0.0,1.0
2010-01-04,8.5399,9.0,7.41,9.0,1500,125.270874167129,132.020031558233,108.696492649612,132.020031558233,102.257209308764,0.0,1.0
2010-01-05,7.71,8.53,7.55,7.84,6000,113.09716036822,125.125652132415,110.750137584962,115.004116379617,409.028837235059,0.0,1.0
2010-01-06,7.47,8.55,7.47,7.59,7500,109.576626193334,125.419029980322,109.576626193334,111.336893280777,511.286046543822,0.0,1.0
2010-01-07,7.41,8.5985,7.41,7.7,1500,108.696492649612,126.130471261497,108.696492649612,112.950471444266,102.257209308765,0.0,1.0
2010-01-08,7.35,7.395,7.2,7.395,600,107.816359105891,108.476459263682,105.616025246587,108.476459263682,40.9028837235058,0.0,1.0
2010-01-11,7.26,7.6,7.23,7.3,1500,106.496158790308,111.48358220473,106.056092018448,107.082914486123,102.257209308765,0.0,1.0
2010-01-12,7.75,7.75,7.4,7.63,1500,113.683916064034,113.683916064034,108.549803725659,111.923648976591,102.257209308765,0.0,1.0
2010-01-13,7.65,7.74,7.41,7.5,400,112.217026824498,113.537227140081,108.696492649612,110.016692965195,27.268589149004,0.0,1.0
2010-01-14,7.9,8.39,7.8,7.9,3000,115.884249923338,123.072007197064,114.417360683802,115.884249923338,204.51441861753,0.0,1.0
2010-01-15,7.5,7.85,7.1,7.6,6000,110.016692965195,115.15080530357,104.149136007051,111.48358220473,409.028837235057,0.0,1.0
2010-01-19,7.59,7.59,7.59,7.59,4107,111.336893280777,111.336893280777,111.336893280777,111.336893280777,279.980239087397,0.0,1.0
2010-01-20,7.79,7.79,7.79,7.79,4107,114.270671759849,114.270671759849,114.270671759849,114.270671759849,279.980239087397,0.0,1.0
2010-01-21,7.85,7.98,7.7,7.7,400,115.15080530357,117.057761314967,112.950471444266,112.950471444266,27.268589149004,0.0,1.0
2010-01-22,7.7,7.798,7.7,7.798,200,112.950471444266,114.388022899012,112.950471444266,114.388022899012,13.634294574502,0.0,1.0
2010-01-25,7.45,7.45,7.15,7.2,100,109.283248345427,109.283248345427,104.882580626819,105.616025246587,6.81714728725095,0.0,1.0
2010-01-26,7.65,7.65,7.08,7.08,200,112.217026824498,112.217026824498,103.855758159144,103.855758159144,13.634294574502,0.0,1.0
2010-01-27,7.59,7.89,7.1,7.1,3000,111.336893280777,115.737560999385,104.149136007051,104.149136007051,204.514418617529,0.0,1.0
2010-01-28,7.96,8.01,7.2,7.2,300,116.76438346706,117.497828086828,105.616025246587,105.616025246587,20.4514418617529,0.0,1.0
2010-01-29,7.2101,7.99,7.2101,7.55,3000,105.76418105978,117.204450238921,105.76418105978,110.750137584962,204.514418617529,0.0,1.0
2010-02-01,7.45,7.55,7.2,7.4,200,109.283248345427,110.750137584962,105.616025246587,108.549803725659,13.6342945745019,0.0,1.0
2010-02-02,7.1001,7.1001,7.1001,7.1001,200,104.15060289629,104.15060289629,104.15060289629,104.15060289629,13.634294574502,0.0,1.0
2010-02-03,7.1,7.1,7.1,7.1,200,104.149136007051,104.149136007051,104.149136007051,104.149136007051,13.6342945745019,0.0,1.0
2010-02-04,7.588,7.68,7.35,7.35,400,111.307555495986,112.657093596359,107.816359105891,107.816359105891,27.268589149004,0.0,1.0
2010-02-05,7.705,7.71,7.1,7.15,1500,113.023815906243,113.09716036822,104.149136007051,104.882580626819,102.257209308765,0.0,1.0
2010-02-08,7.325,7.71,7.11,7.67,1500,107.449636796007,113.09716036822,104.295824931004,112.510404672406,102.257209308764,0.0,1.0
2010-02-09,7.08,7.08,6.61,6.72,1500,103.855758159144,103.855758159144,96.9613787333248,98.5749568968143,102.257209308764,0.0,1.0
2010-02-10,7.48,7.71,7.26,7.26,1500,109.723315117287,113.09716036822,106.496158790308,106.496158790308,102.257209308765,0.0,1.0
2010-02-11,8.05,8.52,7.63,7.6499,1500,119.551473022178,126.531496912914,113.314004864499,113.609542046256,101.002519623995,0.1,1.0
2010-02-12,7.7,8.15,7.7,8.15,200,114.353582890779,121.036584488292,114.353582890779,121.036584488292,13.4670026165326,0.0,1.0
2010-02-16,7.7,7.7,7.7,7.7,200,114.353582890779,114.353582890779,114.353582890779,114.353582890779,13.4670026165326,0.0,1.0
2010-02-17,7.54,7.54,7.54,7.54,300,111.977404544997,111.977404544997,111.977404544997,111.977404544997,20.2005039247988,0.0,1.0
2010-02-18,7.81,7.81,7.81,7.81,300,115.987205503504,115.987205503504,115.987205503504,115.987205503504,20.200503924799,0.0,1.0
2010-02-19,8.17,8.17,8.14,8.14,200,121.333606781515,121.333606781515,120.888073341681,120.888073341681,13.4670026165326,0.0,1.0
2010-02-22,8.01,8.01,7.958,7.958,200,118.957428435732,118.957428435732,118.185170473353,118.185170473353,13.4670026165327,0.0,1.0
2010-02-23,8.21,8.21,8.21,8.21,200,121.92765136796,121.92765136796,121.92765136796,121.92765136796,13.4670026165327,0.0,1.0
2010-02-24,8.03,8.03,8.03,8.03,200,119.254450728955,119.254450728955,119.254450728955,119.254450728955,13.4670026165326,0.0,1.0
2010-02-25,8.1001,8.49,8.01,8.49,100,120.295513866701,126.08596347308,118.957428435732,126.08596347308,6.73350130826632,0.0,1.0
2010-02-26,8.1,8.1,8.1,8.1,100,120.294028755235,120.294028755235,120.294028755235,120.294028755235,6.73350130826631,0.0,1.0
2010-03-01,8.73,8.73,8.23,8.73,1500,129.650230991753,129.650230991753,122.224673661183,129.650230991753,101.002519623995,0.0,1.0
2010-03-02,8.64,8.75,8.5,8.75,1500,128.313630672251,129.947253284976,126.234474619691,129.947253284976,101.002519623994,0.0,1.0
2010-03-03,8.59,8.59,8.5,8.5,752,127.571074939194,127.571074939194,126.234474619691,126.234474619691,50.6359298381625,0.0,1.0
2010-03-04,8.0,8.0,8.0,8.0,232,118.808917289121,118.808917289121,118.808917289121,118.808917289121,15.6217230351778,0.0,1.0
2010-03-05,7.585,7.6,7.585,7.6,100,112.645704704748,112.868471424665,112.645704704748,112.868471424665,6.7335013082663,0.0,1.0
2010-03-08,7.59,7.59,7.59,7.59,100,112.719960278054,112.719960278054,112.719960278054,112.719960278054,6.73350130826628,0.0,1.0
2010-03-09,7.55,7.55,7.55,7.55,100,112.125915691608,112.125915691608,112.125915691608,112.125915691608,6.73350130826631,0.0,1.0
2010-03-10,8.0,8.0,7.88,7.88,100,118.808917289121,118.808917289121,117.026783529784,117.026783529784,6.73350130826631,0.0,1.0
2010-03-11,7.69,7.69,7.69,7.69,100,114.205071744168,114.205071744168,114.205071744168,114.205071744168,6.73350130826628,0.0,1.0
2010-03-12,8.0,8.0,8.0,8.0,100,118.808917289121,118.808917289121,118.808917289121,118.808917289121,6.73350130826631,0.0,1.0
2010-03-15,8.0,8.0,8.0,8.0,100,118.808917289121,118.808917289121,118.808917289121,118.808917289121,6.73350130826631,0.0,1.0
2010-03-16,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-17,7.6,7.6001,7.6,7.6001,100,112.868471424665,112.869956536131,112.868471424665,112.869956536131,6.73350130826631,0.0,1.0
2010-03-18,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-19,8.25,8.25,7.6,7.6,100,122.521695954406,122.521695954406,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-22,7.89,7.89,7.89,7.89,100,117.175294676396,117.175294676396,117.175294676396,117.175294676396,6.73350130826628,0.0,1.0
2010-03-23,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-24,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-25,7.6,7.6,7.6,7.6,0,112.868471424665,112.868471424665,112.868471424665,112.868471424665,0,0.0,1.0
2010-03-26,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-03-29,7.6,7.6,7.6,7.6,0,112.868471424665,112.868471424665,112.868471424665,112.868471424665,0,0.0,1.0
2010-03-30,7.52,7.52,7.52,7.52,100,111.680382251774,111.680382251774,111.680382251774,111.680382251774,6.73350130826629,0.0,1.0
2010-03-31,8.75,8.75,8.33,8.5,1500,129.947253284976,129.947253284976,123.709785127297,126.234474619691,101.002519623995,0.0,1.0
2010-04-01,8.6999,8.6999,8.69,8.69,217,129.203212440453,129.203212440453,129.056186405308,129.056186405308,14.6116978389379,0.0,1.0
2010-04-05,8.7,8.7,8.7,8.7,0,129.204697551919,129.204697551919,129.204697551919,129.204697551919,0,0.0,1.0
2010-04-06,8.7,8.7,8.7,8.7,217,129.204697551919,129.204697551919,129.204697551919,129.204697551919,14.6116978389379,0.0,1.0
2010-04-07,8.0,8.7,7.56,8.7,549,118.808917289121,129.204697551919,112.274426838219,129.204697551919,36.966922182382,0.0,1.0
2010-04-08,8.05,8.7,8.05,8.7,128,119.551473022178,129.204697551919,119.551473022178,129.204697551919,8.61888167458088,0.0,1.0
2010-04-09,7.71,7.71,7.71,7.71,128,114.50209403739,114.50209403739,114.50209403739,114.50209403739,8.6188816745809,0.0,1.0
2010-04-12,7.76,7.76,7.76,7.76,128,115.244649770447,115.244649770447,115.244649770447,115.244649770447,8.6188816745809,0.0,1.0
2010-04-13,7.75,7.75,7.75,7.75,128,115.096138623836,115.096138623836,115.096138623836,115.096138623836,8.61888167458087,0.0,1.0
2010-04-14,8.48,8.48,7.61,7.61,539,125.937452326468,125.937452326468,113.016982571276,113.016982571276,36.2935720515555,0.0,1.0
2010-04-15,8.49,8.49,8.49,8.49,539,126.08596347308,126.08596347308,126.08596347308,126.08596347308,36.2935720515553,0.0,1.0
2010-04-16,8.57,8.6999,8.57,8.6999,1500,127.274052645971,129.203212440453,127.274052645971,129.203212440453,101.002519623995,0.0,1.0
2010-04-19,8.57,8.57,8.57,8.57,539,127.274052645971,127.274052645971,127.274052645971,127.274052645971,36.2935720515554,0.0,1.0
2010-04-20,8.57,8.57,8.57,8.57,539,127.274052645971,127.274052645971,127.274052645971,127.274052645971,36.2935720515554,0.0,1.0
2010-04-21,8.58,8.58,8.58,8.58,100,127.422563792582,127.422563792582,127.422563792582,127.422563792582,6.73350130826632,0.0,1.0
2010-04-22,8.7,8.7,8.48,8.58,300,129.204697551919,129.204697551919,125.937452326468,127.422563792582,20.2005039247989,0.0,1.0
2010-04-23,8.7,8.7,8.7,8.7,300,129.204697551919,129.204697551919,129.204697551919,129.204697551919,20.2005039247989,0.0,1.0
2010-04-26,9.05,9.05,8.7,8.7,1500,134.402587683318,134.402587683318,129.204697551919,129.204697551919,101.002519623995,0.0,1.0
2010-04-27,9.05,9.05,9.05,9.05,400,134.402587683318,134.402587683318,134.402587683318,134.402587683318,26.9340052330653,0.0,1.0
2010-04-28,9.05,9.05,9.05,9.05,400,134.402587683318,134.402587683318,134.402587683318,134.402587683318,26.9340052330653,0.0,1.0
2010-04-29,8.85,8.85,8.85,8.85,100,131.43236475109,131.43236475109,131.43236475109,131.43236475109,6.73350130826631,0.0,1.0
2010-04-30,8.26,8.26,8.26,8.26,102,122.670207101017,122.670207101017,122.670207101017,122.670207101017,6.86817133443166,0.0,1.0
2010-05-03,8.4,8.4,8.4,8.4,102,124.749363153577,124.749363153577,124.749363153577,124.749363153577,6.86817133443164,0.0,1.0
2010-05-04,8.38,8.38,8.38,8.38,102,124.452340860354,124.452340860354,124.452340860354,124.452340860354,6.86817133443165,0.0,1.0
2010-05-05,8.7,8.7,8.7,8.7,1500,129.204697551919,129.204697551919,129.204697551919,129.204697551919,101.002519623995,0.0,1.0
2010-05-06,8.3,8.3,8.3,8.3,466,123.264251687463,123.264251687463,123.264251687463,123.264251687463,31.378116096521,0.0,1.0
2010-05-07,8.92,8.92,8.63,8.63,100,132.47194277737,132.47194277737,128.165119525639,128.165119525639,6.7335013082663,0.0,1.0
2010-05-10,8.92,8.92,8.92,8.92,0,132.47194277737,132.47194277737,132.47194277737,132.47194277737,0,0.0,1.0
2010-05-11,9.05,9.05,9.05,9.05,100,134.402587683318,134.402587683318,134.402587683318,134.402587683318,6.73350130826632,0.0,1.0
2010-05-12,9.16,9.16,9.16,9.16,100,136.036210296044,136.036210296044,136.036210296044,136.036210296044,6.73350130826629,0.0,1.0
2010-05-13,8.68,8.68,8.68,8.68,100,128.907675258696,128.907675258696,128.907675258696,128.907675258696,6.73350130826632,0.0,1.0
2010-05-14,8.96,8.96,8.96,8.96,100,133.065987363816,133.065987363816,133.065987363816,133.065987363816,6.73350130826629,0.0,1.0
2010-05-17,8.55,8.55,8.55,8.55,441,126.977030352748,126.977030352748,126.977030352748,126.977030352748,29.6947407694544,0.0,1.0
2010-05-18,8.85,8.85,8.44,8.44,400,131.43236475109,131.43236475109,125.343407740023,125.343407740023,26.9340052330653,0.0,1.0
2010-05-19,8.6,8.6,8.6,8.6,400,127.719586085805,127.719586085805,127.719586085805,127.719586085805,26.9340052330652,0.0,1.0
2010-05-20,8.81,8.81,8.81,8.81,400,130.838320164645,130.838320164645,130.838320164645,130.838320164645,26.9340052330651,0.0,1.0
2010-05-21,6.51,8.3,6.51,8.3,4500,96.6807564440222,123.264251687463,96.6807564440222,123.264251687463,303.007558871984,0.0,1.0
2010-05-24,8.1,8.1,8.1,8.1,174,120.294028755235,120.294028755235,120.294028755235,120.294028755235,11.7162922763834,0.0,1.0
2010-05-25,8.09,8.09,7.65,7.65,399,120.145517608624,120.145517608624,113.611027157722,113.611027157722,26.8666702199825,0.0,1.0
2010-05-26,8.02,8.02,8.02,8.02,399,119.105939582344,119.105939582344,119.105939582344,119.105939582344,26.8666702199825,0.0,1.0
2010-05-27,8.0,8.0,7.99,8.0,1500,118.808917289121,118.808917289121,118.66040614251,118.808917289121,101.002519623995,0.0,1.0
2010-05-28,8.0,8.0,8.0,8.0,1402,118.808917289121,118.808917289121,118.808917289121,118.808917289121,94.4036883418937,0.0,1.0
2010-06-01,7.7,7.74,7.4,7.74,841,114.353582890779,114.947627477225,109.898248492437,114.947627477225,56.6287460025196,0.0,1.0
2010-06-02,7.6,7.94,7.6,7.94,100,112.868471424665,117.917850409453,112.868471424665,117.917850409453,6.73350130826631,0.0,1.0
2010-06-03,7.6,7.6,7.6,7.6,100,112.868471424665,112.868471424665,112.868471424665,112.868471424665,6.73350130826631,0.0,1.0
2010-06-04,7.6,7.6,7.6,7.6,0,112.868471424665,112.868471424665,112.868471424665,112.868471424665,0,0.0,1.0
2010-06-07,7.5,7.8,7.5,7.8,100,111.383359958551,115.838694356893,111.383359958551,115.838694356893,6.73350130826631,0.0,1.0
2010-06-08,7.71,7.71,7.71,7.71,100,114.50209403739,114.50209403739,114.50209403739,114.50209403739,6.73350130826633,0.0,1.0
2010-06-09,7.05,7.2,7.05,7.2,1394,104.700358361038,106.928025560209,104.700358361038,106.928025560209,93.8650082372322,0.0,1.0
2010-06-10,7.1501,7.155,7.15,7.155,1394,106.186954938618,106.259725400458,106.185469827152,106.259725400458,93.8650082372324,0.0,1.0
2010-06-11,7.22,7.22,7.22,7.22,1394,107.225047853432,107.225047853432,107.225047853432,107.225047853432,93.8650082372321,0.0,1.0
2010-06-14,7.06,7.06,7.06,7.06,1394,104.848869507649,104.848869507649,104.848869507649,104.848869507649,93.8650082372326,0.0,1.0
2010-06-15,8.01,8.09,7.79,8.075,1500,118.957428435732,120.145517608624,115.690183210282,119.922750888707,101.002519623995,0.0,1.0
2010-06-16,7.78,7.78,7.78,7.78,658,115.54167206367,115.54167206367,115.54167206367,115.54167206367,44.3064386083924,0.0,1.0
2010-06-17,8.02,8.02,8.02,8.02,658,119.105939582344,119.105939582344,119.105939582344,119.105939582344,44.3064386083922,0.0,1.0
2010-06-18,8.02,8.02,7.83,7.83,658,119.105939582344,119.105939582344,116.284227796727,116.284227796727,44.3064386083922,0.0,1.0
2010-06-21,8.02,8.02,8.02,8.02,0,119.105939582344,119.105939582344,119.105939582344,119.105939582344,0,0.0,1.0
2010-06-22,7.83,7.83,7.83,7.83,658,116.284227796727,116.284227796727,116.284227796727,116.284227796727,44.3064386083924,0.0,1.0
2010-06-23,8.01,8.01,8.01,8.01,658,118.957428435732,118.957428435732,118.957428435732,118.957428435732,44.3064386083925,0.0,1.0
2010-06-24,8.01,8.01,8.01,8.01,0,118.957428435732,118.957428435732,118.957428435732,118.957428435732,0,0.0,1.0
2010-06-25,8.01,8.01,8.01,8.01,658,118.957428435732,118.957428435732,118.957428435732,118.957428435732,44.3064386083925,0.0,1.0
2010-06-28,7.82,7.82,7.82,7.82,658,116.135716650116,116.135716650116,116.135716650116,116.135716650116,44.3064386083922,0.0,1.0
2010-06-29,8.01,8.01,8.01,8.01,658,118.957428435732,118.957428435732,118.957428435732,118.957428435732,44.3064386083925,0.0,1.0
2010-06-30,8.01,8.01,8.01,8.01,658,118.957428435732,118.957428435732,118.957428435732,118.957428435732,44.3064386083925,0.0,1.0
2010-07-01,6.83,7.0,6.79,6.79,800,101.433113135587,103.957802627981,100.839068549141,100.839068549141,53.8680104661305,0.0,1.0
2010-07-02,6.83,6.83,6.83,6.83,800,101.433113135587,101.433113135587,101.433113135587,101.433113135587,53.8680104661305,0.0,1.0
2010-07-06,6.83,6.83,6.83,6.83,800,101.433113135587,101.433113135587,101.433113135587,101.433113135587,53.8680104661305,0.0,1.0
2010-07-07,6.83,6.83,6.83,6.83,800,101.433113135587,101.433113135587,101.433113135587,101.433113135587,53.8680104661305,0.0,1.0
2010-07-08,6.83,6.83,6.83,6.83,800,101.433113135587,101.433113135587,101.433113135587,101.433113135587,53.8680104661305,0.0,1.0
2010-07-09,6.83,6.83,6.83,6.83,0,101.433113135587,101.433113135587,101.433113135587,101.433113135587,0,0.0,1.0
2010-07-12,6.83,6.83,6.83,6.83,0,101.433113135587,101.433113135587,101.433113135587,101.433113135587,0,0.0,1.0
2010-07-13,7.0,7.0,6.99,6.99,1500,103.957802627981,103.957802627981,103.809291481369,103.809291481369,101.002519623995,0.0,1.0
2010-07-14,6.82,6.82,6.82,6.82,1779,101.284601988976,101.284601988976,101.284601988976,101.284601988976,119.788988274057,0.0,1.0
2010-07-15,7.18,7.18,7.18,7.18,1779,106.631003266986,106.631003266986,106.631003266986,106.631003266986,119.788988274058,0.0,1.0
2010-07-16,6.75,6.78,6.75,6.75,600,100.245023962696,100.69055740253,100.245023962696,100.245023962696,40.4010078495978,0.0,1.0
2010-07-19,6.65,6.65,6.65,6.65,600,98.7599124965818,98.7599124965818,98.7599124965818,98.7599124965818,40.4010078495979,0.0,1.0
2010-07-20,6.75,6.75,6.75,6.75,600,100.245023962696,100.245023962696,100.245023962696,100.245023962696,40.4010078495978,0.0,1.0
2010-07-21,6.75,6.75,6.75,6.75,0,100.245023962696,100.245023962696,100.245023962696,100.245023962696,0,0.0,1.0
2010-07-22,6.07,6.75,6.07,6.75,200,90.5175438596491,100.657894736842,90.5175438596491,100.657894736842,13.4117647058824,0.025,1.0
2010-07-23,6.73,6.73,6.73,6.73,170,100.359649122807,100.359649122807,100.359649122807,100.359649122807,11.4,0.0,1.0
2010-07-26,6.74,6.74,6.08,6.08,678,100.508771929825,100.508771929825,90.6666666666666,90.6666666666666,45.465882352941,0.0,1.0
2010-07-27,6.74,6.74,6.53,6.7399,800,100.508771929825,100.508771929825,97.3771929824561,100.507280701754,53.6470588235292,0.0,1.0
2010-07-28,6.74,6.74,6.74,6.74,0,100.508771929825,100.508771929825,100.508771929825,100.508771929825,0,0.0,1.0
2010-07-29,6.5,6.5,6.5,6.5,125,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,8.38235294117647,0.0,1.0
2010-07-30,6.5,6.5,6.5,6.5,170,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,11.4,0.0,1.0
2010-08-02,6.1,6.5,5.8,6.5,3100,90.9649122807017,96.9298245614035,86.4912280701754,96.9298245614035,207.882352941177,0.0,1.0
2010-08-03,6.15,6.15,6.0,6.0,6000,91.7105263157894,91.7105263157894,89.4736842105263,89.4736842105263,402.352941176471,0.0,1.0
2010-08-04,6.15,6.15,6.15,6.15,2900,91.7105263157894,91.7105263157894,91.7105263157894,91.7105263157894,194.470588235294,0.0,1.0
2010-08-05,6.12,6.12,6.1,6.1,3000,91.2631578947368,91.2631578947368,90.9649122807017,90.9649122807017,201.176470588235,0.0,1.0
2010-08-06,6.12,6.12,6.12,6.12,2900,91.2631578947368,91.2631578947368,91.2631578947368,91.2631578947368,194.470588235294,0.0,1.0
2010-08-09,6.69,6.69,6.5,6.68,471,99.7631578947368,99.7631578947368,96.9298245614035,99.6140350877192,31.584705882353,0.0,1.0
2010-08-10,6.74,6.74,6.74,6.74,172,100.508771929825,100.508771929825,100.508771929825,100.508771929825,11.5341176470588,0.0,1.0
2010-08-11,6.5,6.5,6.5,6.5,172,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,11.5341176470588,0.0,1.0
2010-08-12,6.5,6.5,6.5,6.5,0,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,0,0.0,1.0
2010-08-13,6.5,6.5,6.5,6.5,187,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,12.54,0.0,1.0
2010-08-16,6.4,6.4,6.4,6.4,187,95.438596491228,95.438596491228,95.438596491228,95.438596491228,12.54,0.0,1.0
2010-08-17,6.5,6.5,6.5,6.5,187,96.9298245614035,96.9298245614035,96.9298245614035,96.9298245614035,12.54,0.0,1.0
2010-08-18,5.63,5.63,5.23,5.23,0,83.9561403508771,83.9561403508771,77.9912280701754,77.9912280701754,0,0.0,1.0
2010-08-19,5.63,5.63,5.63,5.63,187,83.9561403508771,83.9561403508771,83.9561403508771,83.9561403508771,12.54,0.0,1.0
2010-08-20,5.34,5.34,5.34,5.34,100,79.6315789473684,79.6315789473684,79.6315789473684,79.6315789473684,6.70588235294118,0.0,1.0
2010-08-23,5.21,5.24,5.2002,5.24,1500,77.6929824561403,78.1403508771929,77.5468421052631,78.1403508771929,100.588235294118,0.0,1.0
2010-08-24,5.21,5.21,5.21,5.21,634,77.6929824561403,77.6929824561403,77.6929824561403,77.6929824561403,42.5152941176471,0.0,1.0
2010-08-25,4.25,5.03,4.25,4.99,700,63.75,75.45,63.75,74.85,46.6666666666667,0.025,1.0
2010-08-26,4.825,4.825,4.74,4.74,100,72.375,72.375,71.1,71.1,6.66666666666667,0.0,1.0
2010-08-27,4.83,4.83,4.83,4.83,100,72.45,72.45,72.45,72.45,6.66666666666667,0.0,1.0
2010-08-30,4.821,4.821,4.821,4.821,100,72.315,72.315,72.315,72.315,6.66666666666667,0.0,1.0
2010-08-31,4.73,4.73,4.73,4.73,1500,70.95,70.95,70.95,70.95,100,0.0,1.0
2010-09-01,4.23,4.45,4.23,4.45,300,63.45,66.75,63.45,66.75,20,0.0,1.0
2010-09-02,3.71,3.75,3.71,3.75,4500,55.65,56.25,55.65,56.25,300,0.0,1.0
2010-09-03,3.75,3.75,3.75,3.75,200,56.25,56.25,56.25,56.25,13.3333333333333,0.0,1.0
2010-09-07,3.48,3.71,3.48,3.71,300,52.2,55.65,52.2,55.65,20,0.0,1.0
2010-09-08,3.43,3.49,3.23,3.49,500,51.45,52.35,48.45,52.35,33.3333333333333,0.0,1.0
2010-09-09,3.43,3.43,3.43,3.43,500,51.45,51.45,51.45,51.45,33.3333333333333,0.0,1.0
2010-09-10,3.11,3.51,3.05,3.51,1025,46.65,52.65,45.75,52.65,68.3333333333333,0.0,1.0
2010-09-13,3.73,3.75,3.48,3.48,3000,55.95,56.25,52.2,52.2,200,0.0,1.0
2010-09-14,3.435,3.65,3.435,3.65,250,51.525,54.75,51.525,54.75,16.6666666666667,0.0,1.0
2010-09-15,3.072,3.63,3.072,3.63,1500,46.08,54.45,46.08,54.45,100,0.0,1.0
2010-09-16,3.75,3.75,3.1001,3.63,1500,56.25,56.25,46.5015,54.45,100,0.0,1.0
2010-09-17,3.38,3.75,3.02,3.53,4500,50.7,56.25,45.3,52.95,300,0.0,1.0
2010-09-20,3.38,3.38,3.38,3.38,2352,50.7,50.7,50.7,50.7,156.8,0.0,1.0
2010-09-21,3.56,3.56,3.55,3.55,744,53.4,53.4,53.25,53.25,49.6,0.0,1.0
2010-09-22,3.445,3.47,3.06,3.094,367,51.675,52.05,45.9,46.41,24.4666666666667,0.0,1.0
2010-09-23,3.45,3.51,3.28,3.51,300,51.75,52.65,49.2,52.65,20,0.0,1.0
2010-09-24,3.45,3.45,3.45,3.45,300,51.75,51.75,51.75,51.75,20,0.0,1.0
2010-09-27,3.45,3.45,3.45,3.45,0,51.75,51.75,51.75,51.75,0,0.0,1.0
2010-09-28,3.42,3.42,3.42,3.42,100,51.3,51.3,51.3,51.3,6.66666666666667,0.0,1.0
2010-09-29,3.08,3.08,3.08,3.08,100,46.2,46.2,46.2,46.2,6.66666666666667,0.0,1.0
2010-09-30,3.0215,3.08,3.0215,3.08,923,45.3225,46.2,45.3225,46.2,61.5333333333333,0.0,1.0
2010-10-01,3.34,3.596,3.34,3.38,1500,50.1,53.94,50.1,50.7,100,0.0,1.0
2010-10-04,3.2001,3.57,3.2001,3.57,500,48.0015,53.55,48.0015,53.55,33.3333333333333,0.0,1.0
2010-10-05,3.72,3.72,3.72,3.72,500,55.8,55.8,55.8,55.8,33.3333333333333,0.0,1.0
2010-10-06,3.25,3.25,3.25,3.25,500,48.75,48.75,48.75,48.75,33.3333333333333,0.0,1.0
2010-10-07,3.2,3.46,3.2,3.3,1500,48.0,51.9,48.0,49.5,100,0.0,1.0
2010-10-08,3.48,3.48,3.48,3.48,930,52.2,52.2,52.2,52.2,62,0.0,1.0
2010-10-11,3.36,3.36,3.36,3.36,930,50.4,50.4,50.4,50.4,62,0.0,1.0
2010-10-12,3.25,3.45,3.22,3.45,1500,48.75,51.75,48.3,51.75,100,0.0,1.0
2010-10-13,3.4,3.45,3.24,3.45,1099,51.0,51.75,48.6,51.75,73.2666666666667,0.0,1.0
2010-10-14,3.4,3.4,3.4,3.4,1099,51.0,51.0,51.0,51.0,73.2666666666667,0.0,1.0
2010-10-15,3.11,3.31,3.11,3.31,6000,46.65,49.65,46.65,49.65,400,0.0,1.0
2010-10-18,3.11,3.11,3.11,3.11,1425,46.65,46.65,46.65,46.65,95,0.0,1.0
2010-10-19,3.08,3.1,3.08,3.1,1425,46.2,46.5,46.2,46.5,95,0.0,1.0
2010-10-20,2.95,3.05,2.95,2.96,1500,44.25,45.75,44.25,44.4,100,0.0,1.0
2010-10-21,3.2,3.2,3.15,3.15,1000,48.0,48.0,47.25,47.25,66.6666666666667,0.0,1.0
2010-10-22,2.99,2.99,2.99,2.99,251,44.85,44.85,44.85,44.85,16.7333333333333,0.0,1.0
2010-10-25,2.84,3.0,2.84,2.99,1500,42.6,45.0,42.6,44.85,100,0.0,1.0
2010-10-26,2.64,2.79,2.64,2.79,1500,39.6,41.85,39.6,41.85,100,0.0,1.0
2010-10-27,2.639,2.639,2.42,2.611,1500,39.585,39.585,36.3,39.165,100,0.0,1.0
2010-10-28,2.5,2.5,2.39,2.47,3000,37.5,37.5,35.85,37.05,200,0.0,1.0
2010-10-29,2.3,2.38,2.01,2.38,4500,34.5,35.7,30.15,35.7,300,0.0,1.0
2010-11-01,2.2,2.299,2.021,2.2,1012,33.0,34.485,30.315,33.0,67.4666666666667,0.0,1.0
2010-11-02,2.02,2.09,2.02,2.09,1200,30.3,31.35,30.3,31.35,80,0.0,1.0
2010-11-03,1.59,2.01,1.52,2.01,4500,23.85,30.15,22.8,30.15,300,0.0,1.0
2010-11-04,1.99,2.0,1.59,1.6,13500,29.85,30.0,23.85,24.0,900,0.0,1.0
2010-11-05,3.271,3.3466,2.105,2.47,22500,49.065,50.199,31.575,37.05,1500,0.0,1.0
2010-11-08,3.32,3.32,3.32,3.32,108000,49.8,49.8,49.8,49.8,7200,0.0,1.0
2010-11-09,4.79,5.54,4.1,5.54,34500,71.85,83.1,61.5,83.1,2300,0.0,1.0
2010-11-10,3.97,4.72,3.83,4.72,25500,59.55,70.8,57.45,70.8,1700,0.0,1.0
2010-11-11,3.5,3.9,3.5,3.9,3000,52.5,58.5,52.5,58.5,200,0.0,1.0
2010-11-12,3.4,4.2,3.39,3.77,37500,51.0,63.0,50.85,56.55,2500,0.0,1.0
2010-11-15,3.33,3.395,3.3,3.37,3000,49.95,50.925,49.5,50.55,200,0.0,1.0
2010-11-16,2.83,3.3,2.78,3.3,12000,42.45,49.5,41.7,49.5,800,0.0,1.0
2010-11-17,2.47,2.9,2.15,2.9,21000,37.05,43.5,32.25,43.5,1400,0.0,1.0
2010-11-18,2.24,2.518,2.21,2.47,6000,33.6,37.77,33.15,37.05,400,0.0,1.0
2010-11-19,2.24,2.3,2.2,2.23,1500,33.6,34.5,33.0,33.45,100,0.0,1.0
2010-11-22,2.15,2.2,2.15,2.19,467,32.25,33.0,32.25,32.85,31.1333333333333,0.0,1.0
2010-11-23,2.25,2.25,2.16,2.2,3000,33.75,33.75,32.4,33.0,200,0.0,1.0
2010-11-24,2.25,2.32,2.25,2.32,3000,33.75,34.8,33.75,34.8,200,0.0,1.0
2010-11-26,2.25,2.39,2.18,2.35,4500,33.75,35.85,32.7,35.25,300,0.0,1.0
2010-11-29,2.2,2.395,2.03,2.22,4500,33.0,35.925,30.45,33.3,300,0.0,1.0
2010-11-30,2.0,2.64,2.0,2.13,6000,30.0,39.6,30.0,31.95,400,0.0,1.0
2010-12-01,2.1,2.1,2.0,2.0133,1500,31.5,31.5,30.0,30.1995,100,0.0,1.0
2010-12-02,2.05,2.05,2.05,2.05,500,30.75,30.75,30.75,30.75,33.3333333333333,0.0,1.0
2010-12-03,2.0801,2.1,1.95,2.01,7500,31.2015,31.5,29.25,30.15,500,0.0,1.0
2010-12-06,2.1,2.2,1.92,2.19,4500,31.5,33.0,28.8,32.85,300,0.0,1.0
2010-12-07,2.0,2.0,1.9595,2.0,1500,30.0,30.0,29.3925,30.0,100,0.0,1.0
2010-12-08,1.93,2.0,1.9,1.95,1500,28.95,30.0,28.5,29.25,100,0.0,1.0
2010-12-09,1.95,2.05,1.9499,2.05,1500,29.25,30.75,29.2485,30.75,100,0.0,1.0
2010-12-10,1.9,1.95,1.9,1.91,1500,28.5,29.25,28.5,28.65,100,0.0,1.0
2010-12-13,1.966,1.99,1.95,1.99,1500,29.49,29.85,29.25,29.85,100,0.0,1.0
2010-12-14,1.9499,1.95,1.93,1.95,1500,29.2485,29.25,28.95,29.25,100,0.0,1.0
2010-12-15,1.95,1.95,1.95,1.95,708,29.25,29.25,29.25,29.25,47.2,0.0,1.0
2010-12-16,1.8,1.95,1.8,1.92,1500,27.0,29.25,27.0,28.8,100,0.0,1.0
2010-12-17,1.78,1.8,1.5424,1.786,9000,26.7,27.0,23.136,26.79,600,0.0,1.0
2010-12-20,1.85,2.0,1.6101,2.0,7500,27.75,30.0,24.1515,30.0,500,0.0,1.0
2010-12-21,1.9,1.9,1.8255,1.9,4500,28.5,28.5,27.3825,28.5,300,0.0,1.0
2010-12-22,1.7,2.0,1.46,1.91,63000,25.5,30.0,21.9,28.65,4200,0.0,1.0
2010-12-23,1.81,1.9,1.75,1.75,9000,27.15,28.5,26.25,26.25,600,0.0,1.0
2010-12-27,1.8,1.81,1.61,1.8099,7500,27.0,27.15,24.15,27.1485,500,0.0,1.0
2010-12-28,1.6601,1.75,1.6601,1.749,3000,24.9015,26.25,24.9015,26.235,200,0.0,1.0
2010-12-29,1.7,1.7,1.6,1.6,4500,25.5,25.5,24.0,24.0,300,0.0,1.0
2010-12-30,1.64,1.66,1.61,1.61,3000,24.6,24.9,24.15,24.15,200,0.0,1.0
2010-12-31,1.91,2.0,1.65,1.78,16500,28.65,30.0,24.75,26.7,1100,0.0,1.0
2011-01-03,1.86,2.16,1.86,2.16,4500,27.9,32.4,27.9,32.4,300,0.0,1.0
2011-01-04,1.89,1.9,1.83,1.9,3000,28.35,28.5,27.45,28.5,200,0.0,1.0
2011-01-05,2.05,2.21,1.85,1.85,10500,30.75,33.15,27.75,27.75,700,0.0,1.0
2011-01-06,2.43,2.52,2.15,2.15,9000,36.45,37.8,32.25,32.25,600,0.0,1.0
2011-01-07,2.78,3.055,2.31,2.49,40500,41.7,45.825,34.65,37.35,2700,0.0,1.0
2011-01-10,2.65,2.81,2.65,2.81,3000,39.75,42.15,39.75,42.15,200,0.0,1.0
2011-01-11,2.56,2.8499,2.5508,2.62,4500,38.4,42.7485,38.262,39.3,300,0.0,1.0
2011-01-12,2.22,2.56,2.16,2.56,10500,33.3,38.4,32.4,38.4,700,0.0,1.0
2011-01-13,2.48,2.77,2.3,2.3,40500,37.2,41.55,34.5,34.5,2700,0.0,1.0
2011-01-14,2.6,2.7,2.6,2.61,15000,39.0,40.5,39.0,39.15,1000,0.0,1.0
2011-01-18,2.7299,2.7299,2.62,2.64,300,40.9485,40.9485,39.3,39.6,20,0.0,1.0
2011-01-19,2.6,2.8,2.6,2.8,6000,39.0,42.0,39.0,42.0,400,0.0,1.0
2011-01-20,2.37,2.6,2.27,2.6,10500,35.55,39.0,34.05,39.0,700,0.0,1.0
2011-01-21,2.7,2.7,2.4,2.49,3000,40.5,40.5,36.0,37.35,200,0.0,1.0
2011-01-24,2.51,2.93,2.39,2.81,24000,37.65,43.95,35.85,42.15,1600,0.0,1.0
2011-01-25,2.3,2.51,2.3,2.51,18000,34.5,37.65,34.5,37.65,1200,0.0,1.0
2011-01-26,2.48,2.49,2.29,2.29,9000,37.2,37.35,34.35,34.35,600,0.0,1.0
2011-01-27,2.35,2.51,2.35,2.49,4500,35.25,37.65,35.25,37.35,300,0.0,1.0
2011-01-28,2.17,2.39,2.09,2.39,4500,32.55,35.85,31.35,35.85,300,0.0,1.0
2011-01-31,2.15,2.25,2.15,2.25,4500,32.25,33.75,32.25,33.75,300,0.0,1.0
2011-02-01,2.17,2.2899,1.76,2.15,25500,32.55,34.3485,26.4,32.25,1700,0.0,1.0
2011-02-02,2.17,2.3799,1.86,2.24,9000,32.55,35.6985,27.9,33.6,600,0.0,1.0
2011-02-03,2.2,2.4999,2.2,2.3,4500,33.0,37.4985,33.0,34.5,300,0.0,1.0
2011-02-04,2.0361,2.13,1.91,2.13,24000,30.5415,31.95,28.65,31.95,1600,0.0,1.0
2011-02-07,1.9901,2.0,1.9901,2.0,1500,29.8515,30.0,29.8515,30.0,100,0.0,1.0
2011-02-08,2.1,2.129,1.97,1.97,3000,31.5,31.935,29.55,29.55,200,0.0,1.0
2011-02-09,2.13,2.13,2.0001,2.0001,1500,31.95,31.95,30.0015,30.0015,100,0.0,1.0
2011-02-10,1.75,2.19,1.63,2.02,162000,26.25,32.85,24.45,30.3,10800,0.0,1.0
2011-02-11,1.69,2.1499,1.69,1.8,39000,25.35,32.2485,25.35,27.0,2600,0.0,1.0
2011-02-14,1.69,1.84,1.69,1.72,16500,25.35,27.6,25.35,25.8,1100,0.0,1.0
2011-02-15,1.71,1.8,1.5501,1.69,10500,25.65,27.0,23.2515,25.35,700,0.0,1.0
2011-02-16,1.56,1.74,1.53,1.74,31500,23.4,26.1,22.95,26.1,2100,0.0,1.0
2011-02-17,1.35,1.6,1.28,1.56,42000,20.25,24.0,19.2,23.4,2800,0.0,1.0
2011-02-18,1.3,1.437,1.3,1.35,22500,19.5,21.555,19.5,20.25,1500,0.0,1.0
2011-02-22,1.29,1.45,1.29,1.31,15000,19.35,21.75,19.35,19.65,1000,0.0,1.0
2011-02-23,1.29,1.45,1.25,1.45,31500,19.35,21.75,18.75,21.75,2100,0.0,1.0
2011-02-24,1.21,1.3999,1.07,1.27,78000,18.15,20.9985,16.05,19.05,5200,0.0,1.0
2011-02-25,1.17,1.4,1.1,1.21,13500,17.55,21.0,16.5,18.15,900,0.0,1.0
2011-02-28,1.15,1.25,1.12,1.17,28500,17.25,18.75,16.8,17.55,1900,0.0,1.0
2011-03-01,1.08,1.35,1.07,1.3,16500,16.2,20.25,16.05,19.5,1100,0.0,1.0
2011-03-02,1.04,1.1599,1.02,1.09,10500,15.6,17.3985,15.3,16.35,700,0.0,1.0
2011-03-03,1.0,1.22,0.99,1.22,40500,15.0,18.3,14.85,18.3,2700,0.0,1.0
2011-03-04,1.001,1.1499,0.9901,1.02,33000,15.015,17.2485,14.8515,15.3,2200,0.0,1.0
2011-03-07,0.9115,1.0899,0.88,1.04,48000,13.6725,16.3485,13.2,15.6,3200,0.0,1.0
2011-03-08,0.9201,1.0,0.92,0.92,15000,13.8015,15.0,13.8,13.8,1000,0.0,1.0
2011-03-09,0.83,0.9185,0.8299,0.9183,39000,12.45,13.7775,12.4485,13.7745,2600,0.0,1.0
2011-03-10,0.8,0.9399,0.7802,0.83,16500,12.0,14.0985,11.703,12.45,1100,0.0,1.0
2011-03-11,0.6902,0.7999,0.69,0.7999,25500,10.353,11.9985,10.35,11.9985,1700,0.0,1.0
2011-03-14,0.71,0.75,0.68,0.69,6000,10.65,11.25,10.2,10.35,400,0.0,1.0
2011-03-15,0.661,0.74,0.609,0.74,13500,9.915,11.1,9.135,11.1,900,0.0,1.0
2011-03-16,0.7,0.78,0.6926,0.78,6000,10.5,11.7,10.389,11.7,400,0.0,1.0
2011-03-17,0.75,0.7895,0.71,0.75,3000,11.25,11.8425,10.65,11.25,200,0.0,1.0
2011-03-18,0.876,0.8798,0.8,0.86,7500,13.14,13.197,12.0,12.9,500,0.0,1.0
2011-03-21,0.8201,0.88,0.82,0.88,3000,12.3015,13.2,12.3,13.2,200,0.0,1.0
2011-03-22,0.8901,0.8901,0.85,0.888,133,13.3515,13.3515,12.75,13.32,8.86666666666667,0.0,1.0
2011-03-23,0.8437,0.8437,0.8437,0.8437,133,12.6555,12.6555,12.6555,12.6555,8.86666666666667,0.0,1.0
2011-03-24,0.89,0.89,0.89,0.89,133,13.35,13.35,13.35,13.35,8.86666666666667,0.0,1.0
2011-03-25,0.8589,0.9399,0.85,0.938,119,12.8835,14.0985,12.75,14.07,7.93333333333333,0.0,1.0
2011-03-28,0.85,0.85,0.8181,0.85,3000,12.75,12.75,12.2715,12.75,200,0.0,1.0
2011-03-29,0.8201,0.8201,0.8201,0.8201,119,12.3015,12.3015,12.3015,12.3015,7.93333333333333,0.0,1.0
2011-03-30,0.8992,0.8992,0.8992,0.8992,119,13.488,13.488,13.488,13.488,7.93333333333333,0.0,1.0
2011-03-31,0.9,0.9,0.9,0.9,119,13.5,13.5,13.5,13.5,7.93333333333333,0.0,1.0
2011-04-01,0.8206,0.95,0.8206,0.95,7500,12.309,14.25,12.309,14.25,500,0.0,1.0
2011-04-04,0.7001,0.8449,0.7001,0.8231,13500,10.5015,12.6735,10.5015,12.3465,900,0.0,1.0
2011-04-05,0.7,0.7,0.7,0.7,9711,10.5,10.5,10.5,10.5,647.4,0.0,1.0
2011-04-06,0.69,0.71,0.68,0.69,25500,10.35,10.65,10.2,10.35,1700,0.0,1.0
2011-04-07,0.81,0.887,0.69,0.73,9000,12.15,13.305,10.35,10.95,600,0.0,1.0
2011-04-08,0.7745,0.86,0.75,0.86,1500,11.6175,12.9,11.25,12.9,100,0.0,1.0
2011-04-11,0.68,0.799,0.65,0.77,25500,10.2,11.985,9.75,11.55,1700,0.0,1.0
2011-04-12,0.64,0.71,0.64,0.71,10500,9.6,10.65,9.6,10.65,700,0.0,1.0
2011-04-13,0.61,0.67,0.61,0.67,27000,9.15,10.05,9.15,10.05,1800,0.0,1.0
2011-04-14,0.52,0.61,0.52,0.6,24000,7.8,9.15,7.8,9.0,1600,0.0,1.0
2011-04-15,0.5203,0.5899,0.5203,0.5899,800,7.8045,8.8485,7.8045,8.8485,53.3333333333333,0.0,1.0
2011-04-18,0.62,0.63,0.53,0.53,16500,9.3,9.45,7.95,7.95,1100,0.0,1.0
2011-04-19,0.64,0.72,0.58,0.72,6000,9.6,10.8,8.7,10.8,400,0.0,1.0
2011-04-20,0.599,0.65,0.58,0.65,28500,8.985,9.75,8.7,9.75,1900,0.0,1.0
2011-04-21,0.59,0.61,0.5803,0.5999,7500,8.85,9.15,8.7045,8.9985,500,0.0,1.0
2011-04-25,0.57,0.6,0.52,0.6,27000,8.55,9.0,7.8,9.0,1800,0.0,1.0
2011-04-26,0.54,0.56,0.52,0.54,1500,8.1,8.4,7.8,8.1,100,0.0,1.0
2011-04-27,0.5,0.55,0.5,0.5483,45000,7.5,8.25,7.5,8.2245,3000,0.0,1.0
2011-04-28,0.39,0.5,0.39,0.5,22500,5.85,7.5,5.85,7.5,1500,0.0,1.0
2011-04-29,0.4,0.4,0.4,0.4,61500,6.0,6.0,6.0,6.0,4100,0.0,1.0
2011-05-02,0.56,0.7,0.4612,0.62,45000,8.4,10.5,6.918,9.3,3000,0.0,1.0
2011-05-03,0.52,0.62,0.4725,0.62,7500,7.8,9.3,7.0875,9.3,500,0.0,1.0
2011-05-04,0.501,0.6169,0.461,0.4611,3000,7.515,9.2535,6.915,6.9165,200,0.0,1.0
2011-05-05,0.54,0.588,0.48,0.48,302,8.1,8.82,7.2,7.2,20.1333333333333,0.0,1.0
2011-05-06,0.57,0.6,0.57,0.57,9000,8.55,9.0,8.55,8.55,600,0.0,1.0
2011-05-09,0.576,0.6,0.52,0.54,9000,8.64,9.0,7.8,8.1,600,0.0,1.0
2011-05-10,0.56,0.56,0.5,0.5409,12000,8.4,8.4,7.5,8.1135,800,0.0,1.0
2011-05-11,0.57,0.5999,0.53,0.5999,1500,8.55,8.9985,7.95,8.9985,100,0.0,1.0
2011-05-12,0.46,0.57,0.46,0.57,13500,6.9,8.55,6.9,8.55,900,0.0,1.0
2011-05-13,0.5,0.58,0.49,0.4999,4500,7.5,8.7,7.35,7.4985,300,0.0,1.0
2011-05-16,0.4909,0.6,0.4909,0.6,1500,7.3635,9.0,7.3635,9.0,100,0.0,1.0
2011-05-17,0.482,0.59,0.48,0.59,13500,7.23,8.85,7.2,8.85,900,0.0,1.0
2011-05-18,0.48,0.52,0.48,0.52,1500,7.2,7.8,7.2,7.8,100,0.0,1.0
2011-05-19,0.518,0.518,0.518,0.518,1,7.77,7.77,7.77,7.77,0.0666666666666667,0.0,1.0
2011-05-20,0.52,0.52,0.48,0.49,700,7.8,7.8,7.2,7.35,46.6666666666667,0.0,1.0
2011-05-23,0.56,0.6,0.53,0.53,9000,8.4,9.0,7.95,7.95,600,0.0,1.0
2011-05-24,0.57,0.59,0.55,0.59,1500,8.55,8.85,8.25,8.85,100,0.0,1.0
2011-05-25,0.57,0.59,0.57,0.59,2323,8.55,8.85,8.55,8.85,154.866666666667,0.0,1.0
2011-05-26,0.59,0.59,0.59,0.59,500,8.85,8.85,8.85,8.85,33.3333333333333,0.0,1.0
2011-05-27,0.59,0.59,0.56,0.59,6000,8.85,8.85,8.4,8.85,400,0.0,1.0
2011-05-31,0.59,0.65,0.59,0.6,9000,8.85,9.75,8.85,9.0,600,0.0,1.0
2011-06-01,0.62,0.64,0.5701,0.5701,6000,9.3,9.6,8.5515,8.5515,400,0.0,1.0
2011-06-02,0.5801,0.6199,0.5801,0.618,1500,8.7015,9.2985,8.7015,9.27,100,0.0,1.0
2011-06-03,0.5738,0.6,0.5738,0.6,3000,8.607,9.0,8.607,9.0,200,0.0,1.0
2011-06-06,0.55,0.5701,0.55,0.57,3000,8.25,8.5515,8.25,8.55,200,0.0,1.0
2011-06-07,0.5501,0.5501,0.5,0.5,500,8.2515,8.2515,7.5,7.5,33.3333333333333,0.0,1.0
2011-06-08,0.52,0.53,0.5,0.5,849,7.8,7.95,7.5,7.5,56.6,0.0,1.0
2011-06-09,0.55,0.55,0.55,0.55,1184,8.25,8.25,8.25,8.25,78.9333333333333,0.0,1.0
2011-06-10,0.53,0.53,0.53,0.53,31,7.95,7.95,7.95,7.95,2.06666666666667,0.0,1.0
2011-06-13,0.53,0.55,0.53,0.5438,10500,7.95,8.25,7.95,8.157,700,0.0,1.0
2011-06-14,0.54,0.54,0.54,0.54,100,8.1,8.1,8.1,8.1,6.66666666666667,0.0,1.0
2011-06-15,0.53,0.53,0.53,0.53,139,7.95,7.95,7.95,7.95,9.26666666666667,0.0,1.0
2011-06-16,0.5341,0.55,0.5265,0.5499,4500,8.0115,8.25,7.8975,8.2485,300,0.0,1.0
2011-06-17,0.558,0.558,0.51,0.54,200,8.37,8.37,7.65,8.1,13.3333333333333,0.0,1.0
2011-06-20,0.5356,0.55,0.5,0.5,100,8.034,8.25,7.5,7.5,6.66666666666667,0.0,1.0
2011-06-21,0.5,0.51,0.5,0.51,100,7.5,7.65,7.5,7.65,6.66666666666667,0.0,1.0
2011-06-22,0.5,0.5,0.5,0.5,28,7.5,7.5,7.5,7.5,1.86666666666667,0.0,1.0
2011-06-23,0.51,0.5509,0.51,0.55,3000,7.65,8.2635,7.65,8.25,200,0.0,1.0
2011-06-24,0.55,0.58,0.55,0.58,100,8.25,8.7,8.25,8.7,6.66666666666667,0.0,1.0
2011-06-27,0.5399,0.54,0.5399,0.54,0,8.0985,8.1,8.0985,8.1,0,0.0,1.0
2011-06-28,0.56,0.58,0.5499,0.5499,3000,8.4,8.7,8.2485,8.2485,200,0.0,1.0
2011-06-29,0.55,0.56,0.52,0.52,7500,8.25,8.4,7.8,7.8,500,0.0,1.0
2011-06-30,0.8,0.9,0.55,0.55,87000,12.0,13.5,8.25,8.25,5800,0.0,1.0
2011-07-01,0.87,0.876,0.8,0.85,24000,13.05,13.14,12.0,12.75,1600,0.0,1.0
2011-07-05,0.85,0.87,0.82,0.87,9000,12.75,13.05,12.3,13.05,600,0.0,1.0
2011-07-06,0.84,0.88,0.8,0.86,6000,12.6,13.2,12.0,12.9,400,0.0,1.0
2011-07-07,0.827,0.84,0.8,0.8,7500,12.405,12.6,12.0,12.0,500,0.0,1.0
2011-07-08,0.88,0.88,0.8,0.88,12000,13.2,13.2,12.0,13.2,800,0.0,1.0
2011-07-11,0.9799,1.0,0.87,0.88,25500,14.6985,15.0,13.05,13.2,1700,0.0,1.0
2011-07-12,1.12,1.22,0.98,0.98,40500,16.8,18.3,14.7,14.7,2700,0.0,1.0
2011-07-13,1.11,1.12,1.05,1.12,37500,16.65,16.8,15.75,16.8,2500,0.0,1.0
2011-07-14,1.12,1.12,1.1199,1.12,1500,16.8,16.8,16.7985,16.8,100,0.0,1.0
2011-07-15,1.04,1.12,1.02,1.12,7500,15.6,16.8,15.3,16.8,500,0.0,1.0
2011-07-18,0.94,1.1,0.91,1.08,30000,14.1,16.5,13.65,16.2,2000,0.0,1.0
2011-07-19,0.77,0.96,0.7622,0.96,15000,11.55,14.4,11.433,14.4,1000,0.0,1.0
2011-07-20,0.9,0.93,0.77,0.77,7500,13.5,13.95,11.55,11.55,500,0.0,1.0
2011-07-21,0.83,0.9006,0.78,0.87,6000,12.45,13.509,11.7,13.05,400,0.0,1.0
2011-07-22,0.84,0.9,0.84,0.9,1500,12.6,13.5,12.6,13.5,100,0.0,1.0
2011-07-25,0.8115,0.84,0.7701,0.84,4500,12.1725,12.6,11.5515,12.6,300,0.0,1.0
2011-07-26,0.7,0.7699,0.588,0.74,10500,10.5,11.5485,8.82,11.1,700,0.0,1.0
2011-07-27,0.67,0.7008,0.54,0.7008,10500,10.05,10.512,8.1,10.512,700,0.0,1.0
2011-07-28,0.6,0.6501,0.6,0.61,6000,9.0,9.7515,9.0,9.15,400,0.0,1.0
2011-07-29,0.56,0.6,0.56,0.5999,3000,8.4,9.0,8.4,8.9985,200,0.0,1.0
2011-08-01,0.72,0.809,0.58,0.6,43500,10.8,12.135,8.7,9.0,2900,0.0,1.0
2011-08-02,0.67,0.77,0.58,0.77,6000,10.05,11.55,8.7,11.55,400,0.0,1.0
2011-08-03,0.62,0.74,0.6,0.74,4500,9.3,11.1,9.0,11.1,300,0.0,1.0
2011-08-04,0.63,0.68,0.63,0.678,3000,9.45,10.2,9.45,10.17,200,0.0,1.0
2011-08-05,0.74,0.74,0.648,0.68,9000,11.1,11.1,9.72,10.2,600,0.0,1.0
2011-08-08,0.7,0.74,0.7,0.74,4500,10.5,11.1,10.5,11.1,300,0.0,1.0
2011-08-09,0.55,0.6138,0.55,0.57,212,8.25,9.207,8.25,8.55,14.1333333333333,0.0,1.0
2011-08-10,0.7351,0.74,0.614,0.74,1500,11.0265,11.1,9.21,11.1,100,0.0,1.0
2011-08-11,0.6694,0.67,0.65,0.67,1500,10.041,10.05,9.75,10.05,100,0.0,1.0
2011-08-12,0.689,0.689,0.689,0.689,41,10.335,10.335,10.335,10.335,2.73333333333333,0.0,1.0
2011-08-15,0.74,0.74,0.689,0.689,1500,11.1,11.1,10.335,10.335,100,0.0,1.0
2011-08-16,0.72,0.72,0.72,0.72,600,10.8,10.8,10.8,10.8,40,0.0,1.0
2011-08-17,0.66,0.74,0.66,0.74,502,9.9,11.1,9.9,11.1,33.4666666666667,0.0,1.0
2011-08-18,0.69,0.69,0.69,0.69,137,10.35,10.35,10.35,10.35,9.13333333333333,0.0,1.0
2011-08-19,0.65,0.65,0.65,0.65,18,9.75,9.75,9.75,9.75,1.2,0.0,1.0
2011-08-22,0.6133,0.65,0.6133,0.65,16500,9.1995,9.75,9.1995,9.75,1100,0.0,1.0
2011-08-23,0.625,0.71,0.6001,0.6001,1500,9.375,10.65,9.0015,9.0015,100,0.0,1.0
2011-08-24,0.65,0.71,0.65,0.71,500,9.75,10.65,9.75,10.65,33.3333333333333,0.0,1.0
2011-08-25,0.65,0.65,0.64,0.65,550,9.75,9.75,9.6,9.75,36.6666666666667,0.0,1.0
2011-08-26,0.7,0.7,0.7,0.7,1,10.5,10.5,10.5,10.5,0.0666666666666667,0.0,1.0
2011-08-29,0.6304,0.6304,0.6304,0.6304,6,9.456,9.456,9.456,9.456,0.4,0.0,1.0
2011-08-30,0.6507,0.7,0.6507,0.66,1500,9.7605,10.5,9.7605,9.9,100,0.0,1.0
2011-08-31,0.66,0.66,0.66,0.66,359,9.9,9.9,9.9,9.9,23.9333333333333,0.0,1.0
2011-09-01,0.66,0.6646,0.66,0.66,12000,9.9,9.969,9.9,9.9,800,0.0,1.0
2011-09-02,0.69,0.69,0.69,0.69,100,10.35,10.35,10.35,10.35,6.66666666666667,0.0,1.0
2011-09-06,0.66,0.6949,0.66,0.6949,100,9.9,10.4235,9.9,10.4235,6.66666666666667,0.0,1.0
2011-09-07,0.7,0.7,0.7,0.7,239,10.5,10.5,10.5,10.5,15.9333333333333,0.0,1.0
2011-09-08,0.6702,0.6702,0.6702,0.6702,24,10.053,10.053,10.053,10.053,1.6,0.0,1.0
2011-09-09,0.7,0.7,0.7,0.7,531,10.5,10.5,10.5,10.5,35.4,0.0,1.0
2011-09-12,0.6737,0.6737,0.6737,0.6737,30,10.1055,10.1055,10.1055,10.1055,2,0.0,1.0
2011-09-13,0.66,0.66,0.66,0.66,27,9.9,9.9,9.9,9.9,1.8,0.0,1.0
2011-09-14,0.6501,0.66,0.63,0.63,6000,9.7515,9.9,9.45,9.45,400,0.0,1.0
2011-09-15,0.65,0.65,0.65,0.65,6,9.75,9.75,9.75,9.75,0.4,0.0,1.0
2011-09-16,0.63,0.6301,0.63,0.6301,4500,9.45,9.4515,9.45,9.4515,300,0.0,1.0
2011-09-19,0.7,0.7,0.7,0.7,23,10.5,10.5,10.5,10.5,1.53333333333333,0.0,1.0
2011-09-20,0.6301,0.6301,0.6301,0.6301,1,9.4515,9.4515,9.4515,9.4515,0.0666666666666667,0.0,1.0
2011-09-21,0.63,0.63,0.63,0.63,16,9.45,9.45,9.45,9.45,1.06666666666667,0.0,1.0
2011-09-22,0.68,0.7,0.68,0.7,1500,10.2,10.5,10.2,10.5,100,0.0,1.0
2011-09-23,0.62,0.68,0.62,0.68,300,9.3,10.2,9.3,10.2,20,0.0,1.0
2011-09-26,0.6,0.6001,0.6,0.6,1500,9.0,9.0015,9.0,9.0,100,0.0,1.0
2011-09-27,0.43,0.5948,0.4001,0.5948,12000,6.45,8.922,6.0015,8.922,800,0.0,1.0
2011-09-28,0.47,0.52,0.45,0.52,1500,7.05,7.8,6.75,7.8,100,0.0,1.0
2011-09-29,0.527,0.53,0.52,0.52,400,7.905,7.95,7.8,7.8,26.6666666666667,0.0,1.0
2011-09-30,0.413,0.5,0.4,0.5,3000,6.195,7.5,6.0,7.5,200,0.0,1.0
2011-10-03,0.38,0.43,0.38,0.43,13500,5.7,6.45,5.7,6.45,900,0.0,1.0
2011-10-04,0.35,0.4199,0.35,0.38,9000,5.25,6.2985,5.25,5.7,600,0.0,1.0
2011-10-05,0.365,0.4,0.3605,0.365,32,5.475,6.0,5.4075,5.475,2.13333333333333,0.0,1.0
2011-10-06,0.45,0.45,0.4299,0.43,10500,6.75,6.75,6.4485,6.45,700,0.0,1.0
2011-10-07,0.37,0.382,0.3185,0.375,3000,5.55,5.73,4.7775,5.625,200,0.0,1.0
2011-10-10,0.37,0.37,0.37,0.37,92,5.55,5.55,5.55,5.55,6.13333333333333,0.0,1.0
2011-10-11,0.44,0.44,0.4001,0.4001,62,6.6,6.6,6.0015,6.0015,4.13333333333333,0.0,1.0
2011-10-12,0.55,0.55,0.45,0.45,9000,8.25,8.25,6.75,6.75,600,0.0,1.0
2011-10-13,0.501,0.6,0.5008,0.54,3000,7.515,9.0,7.512,8.1,200,0.0,1.0
2011-10-14,0.501,0.501,0.501,0.501,41,7.515,7.515,7.515,7.515,2.73333333333333,0.0,1.0
2011-10-17,0.55,0.55,0.54,0.55,1500,8.25,8.25,8.1,8.25,100,0.0,1.0
2011-10-18,0.58,0.58,0.58,0.58,322,8.7,8.7,8.7,8.7,21.4666666666667,0.0,1.0
2011-10-19,0.53,0.53,0.511,0.511,168,7.95,7.95,7.665,7.665,11.2,0.0,1.0
2011-10-20,0.4,0.5238,0.4,0.44,7500,6.0,7.857,6.0,6.6,500,0.0,1.0
2011-10-21,0.4861,0.51,0.4861,0.51,117,7.2915,7.65,7.2915,7.65,7.8,0.0,1.0
2011-10-24,0.4,0.4,0.4,0.4,200,6.0,6.0,6.0,6.0,13.3333333333333,0.0,1.0
2011-10-25,0.4,0.59,0.4,0.59,3000,6.0,8.85,6.0,8.85,200,0.0,1.0
2011-10-26,0.5,0.5,0.4577,0.4577,110,7.5,7.5,6.8655,6.8655,7.33333333333333,0.0,1.0
2011-10-27,0.579,0.6,0.578,0.6,7500,8.685,9.0,8.67,9.0,500,0.0,1.0
2011-10-28,0.5279,0.579,0.41,0.579,1500,7.9185,8.685,6.15,8.685,100,0.0,1.0
2011-10-31,0.4,0.4353,0.4,0.4353,6000,6.0,6.5295,6.0,6.5295,400,0.0,1.0
2011-11-01,5.95,5.95,3.05,5.95,9000,5.95,5.95,3.05,5.95,9000,0.0,0.0666666666666667
2011-11-02,5.95,5.95,5.95,5.95,3,5.95,5.95,5.95,5.95,3,0.0,1.0
2011-11-03,5.38,5.38,5.38,5.38,8,5.38,5.38,5.38,5.38,8,0.0,1.0
2011-11-04,4.3,4.3,4.3,4.3,100,4.3,4.3,4.3,4.3,100,0.0,1.0
2011-11-07,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2011-11-08,4.3,4.3,4.3,4.3,200,4.3,4.3,4.3,4.3,200,0.0,1.0
2011-11-09,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2011-11-10,4.3,4.3,4.3,4.3,200,4.3,4.3,4.3,4.3,200,0.0,1.0
2011-11-11,5.5,5.5,5.5,5.5,3,5.5,5.5,5.5,5.5,3,0.0,1.0
2011-11-14,4.7,4.7,4.7,4.7,1,4.7,4.7,4.7,4.7,1,0.0,1.0
2011-11-15,4.3,4.3,4.3,4.3,100,4.3,4.3,4.3,4.3,100,0.0,1.0
2011-11-16,3.964,3.964,3.33,3.37,600,3.964,3.964,3.33,3.37,600,0.0,1.0
2011-11-17,3.62,4.2899,3.159,3.17,3100,3.62,4.2899,3.159,3.17,3100,0.0,1.0
2011-11-18,2.99,3.21,2.99,3.21,200,2.99,3.21,2.99,3.21,200,0.0,1.0
2011-11-21,2.99,2.99,2.99,2.99,3,2.99,2.99,2.99,2.99,3,0.0,1.0
2011-11-22,2.99,2.99,2.99,2.99,2,2.99,2.99,2.99,2.99,2,0.0,1.0
2011-11-23,2.8,2.9,2.8,2.9,400,2.8,2.9,2.8,2.9,400,0.0,1.0
2011-11-25,2.24,2.24,2.24,2.24,8,2.24,2.24,2.24,2.24,8,0.0,1.0
2011-11-28,6.5,6.5,6.5,6.5,2,6.5,6.5,6.5,6.5,2,0.0,1.0
2011-11-29,1.5,1.53,1.1,1.36,3200,1.5,1.53,1.1,1.36,3200,0.0,1.0
2011-11-30,6.1,7.9,2.45,2.49,47600,6.1,7.9,2.45,2.49,47600,0.0,1.0
2011-12-01,1.5,1.5,1.5,1.5,236800,1.5,1.5,1.5,1.5,236800,0.0,1.0
2011-12-02,13.81,17.41,13.001,14.49,150000,13.81,17.41,13.001,14.49,150000,0.0,1.0
2011-12-05,10.8,13.54,9.78,13.54,62600,10.8,13.54,9.78,13.54,62600,0.0,1.0
2011-12-06,10.01,12.0,9.75,10.63,25500,10.01,12.0,9.75,10.63,25500,0.0,1.0
2011-12-07,11.4999,11.91,10.0,10.8,20800,11.4999,11.91,10.0,10.8,20800,0.0,1.0
2011-12-08,11.71,13.5,10.7601,11.07,26600,11.71,13.5,10.7601,11.07,26600,0.0,1.0
2011-12-09,12.54,13.43,11.37,13.43,10700,12.54,13.43,11.37,13.43,10700,0.0,1.0
2011-12-12,12.47,13.8,12.2601,13.8,4900,12.47,13.8,12.2601,13.8,4900,0.0,1.0
2011-12-13,11.5,12.47,11.0,12.47,4500,11.5,12.47,11.0,12.47,4500,0.0,1.0
2011-12-14,11.05,11.7,11.0,11.12,5400,11.05,11.7,11.0,11.12,5400,0.0,1.0
2011-12-15,10.9999,11.8,10.36,11.8,4300,10.9999,11.8,10.36,11.8,4300,0.0,1.0
2011-12-16,11.05,11.946,10.0201,11.0,1000,11.05,11.946,10.0201,11.0,1000,0.0,1.0
2011-12-19,10.82,11.01,10.39,10.43,3500,10.82,11.01,10.39,10.43,3500,0.0,1.0
2011-12-20,10.3,10.6,10.3,10.44,1500,10.3,10.6,10.3,10.44,1500,0.0,1.0
2011-12-21,10.09,10.16,10.09,10.16,1300,10.09,10.16,10.09,10.16,1300,0.0,1.0
2011-12-22,9.0,10.45,8.61,9.93,21900,9.0,10.45,8.61,9.93,21900,0.0,1.0
2011-12-23,9.16,10.09,8.83,8.83,8200,9.16,10.09,8.83,8.83,8200,0.0,1.0
2011-12-27,8.45,8.83,7.8501,7.8501,900,8.45,8.83,7.8501,7.8501,900,0.0,1.0
2011-12-28,8.15,10.15,8.0,9.54,13700,8.15,10.15,8.0,9.54,13700,0.0,1.0
2011-12-29,8.65,10.2,8.15,8.21,3100,8.65,10.2,8.15,8.21,3100,0.0,1.0
2011-12-30,8.29,9.989,7.85,8.23,6400,8.29,9.989,7.85,8.23,6400,0.0,1.0
2012-01-03,9.319,9.95,9.16,9.73,2200,9.319,9.95,9.16,9.73,2200,0.0,1.0
2012-01-04,8.52,8.52,8.0001,8.0001,900,8.52,8.52,8.0001,8.0001,900,0.0,1.0
2012-01-05,8.52,8.52,8.52,8.52,2,8.52,8.52,8.52,8.52,2,0.0,1.0
2012-01-06,9.51,10.71,8.5701,9.5,9600,9.51,10.71,8.5701,9.5,9600,0.0,1.0
2012-01-09,9.52,9.52,9.52,9.52,300,9.52,9.52,9.52,9.52,300,0.0,1.0
2012-01-10,8.17,8.32,8.17,8.32,1100,8.17,8.32,8.17,8.32,1100,0.0,1.0
2012-01-11,9.0,10.5,8.33,8.33,8000,9.0,10.5,8.33,8.33,8000,0.0,1.0
2012-01-12,9.64,10.0,9.35,9.65,2000,9.64,10.0,9.35,9.65,2000,0.0,1.0
2012-01-13,9.55,9.64,9.55,9.6,500,9.55,9.64,9.55,9.6,500,0.0,1.0
2012-01-17,10.0,10.0,8.75,9.68,3600,10.0,10.0,8.75,9.68,3600,0.0,1.0
2012-01-18,9.35,9.5,9.35,9.5,1200,9.35,9.5,9.35,9.5,1200,0.0,1.0
2012-01-19,8.85,9.41,8.85,9.41,2000,8.85,9.41,8.85,9.41,2000,0.0,1.0
2012-01-20,9.85,10.0,8.26,9.9,2600,9.85,10.0,8.26,9.9,2600,0.0,1.0
2012-01-23,9.97,10.99,8.87,10.99,4200,9.97,10.99,8.87,10.99,4200,0.0,1.0
2012-01-24,9.285,9.89,9.16,9.89,400,9.285,9.89,9.16,9.89,400,0.0,1.0
2012-01-25,9.29,9.29,9.29,9.29,1,9.29,9.29,9.29,9.29,1,0.0,1.0
2012-01-26,9.75,9.75,9.05,9.75,700,9.75,9.75,9.05,9.75,700,0.0,1.0
2012-01-27,9.2,10.6892,9.2,10.0,1000,9.2,10.6892,9.2,10.0,1000,0.0,1.0
2012-01-30,9.21,9.21,9.21,9.21,100,9.21,9.21,9.21,9.21,100,0.0,1.0
2012-01-31,9.42,9.42,9.2,9.26,600,9.42,9.42,9.2,9.26,600,0.0,1.0
2012-02-01,9.2001,9.2001,9.2,9.2,200,9.2001,9.2001,9.2,9.2,200,0.0,1.0
2012-02-02,9.21,9.26,9.2,9.25,1700,9.21,9.26,9.2,9.25,1700,0.0,1.0
2012-02-03,9.2,9.2,9.2,9.2,400,9.2,9.2,9.2,9.2,400,0.0,1.0
2012-02-06,8.6267,9.1,8.6267,9.1,2100,8.6267,9.1,8.6267,9.1,2100,0.0,1.0
2012-02-07,8.52,8.52,8.52,8.52,100,8.52,8.52,8.52,8.52,100,0.0,1.0
2012-02-08,8.83,8.83,8.83,8.83,1500,8.83,8.83,8.83,8.83,1500,0.0,1.0
2012-02-09,9.0,9.0,8.3,8.3,2900,9.0,9.0,8.3,8.3,2900,0.0,1.0
2012-02-10,8.61,8.61,8.3001,8.6,1700,8.61,8.61,8.3001,8.6,1700,0.0,1.0
2012-02-13,8.45,8.5,8.45,8.45,1500,8.45,8.5,8.45,8.45,1500,0.0,1.0
2012-02-14,8.04,8.34,8.04,8.34,1600,8.04,8.34,8.04,8.34,1600,0.0,1.0
2012-02-15,8.05,8.05,8.05,8.05,200,8.05,8.05,8.05,8.05,200,0.0,1.0
2012-02-16,8.06,8.08,8.06,8.08,200,8.06,8.08,8.06,8.08,200,0.0,1.0
2012-02-17,8.23,8.37,8.23,8.23,600,8.23,8.37,8.23,8.23,600,0.0,1.0
2012-02-21,7.16,8.24,7.11,8.24,2300,7.16,8.24,7.11,8.24,2300,0.0,1.0
2012-02-22,7.0,7.25,6.8501,7.1,1300,7.0,7.25,6.8501,7.1,1300,0.0,1.0
2012-02-23,7.0,7.0,7.0,7.0,1,7.0,7.0,7.0,7.0,1,0.0,1.0
2012-02-24,6.1001,6.86,5.85,6.86,6500,6.1001,6.86,5.85,6.86,6500,0.0,1.0
2012-02-27,6.1,6.35,6.1,6.35,2100,6.1,6.35,6.1,6.35,2100,0.0,1.0
2012-02-28,6.65,6.75,6.12,6.28,4100,6.65,6.75,6.12,6.28,4100,0.0,1.0
2012-02-29,6.13,6.65,6.13,6.18,1200,6.13,6.65,6.13,6.18,1200,0.0,1.0
2012-03-01,6.24,6.47,5.35,5.96,6800,6.24,6.47,5.35,5.96,6800,0.0,1.0
2012-03-02,6.27,6.27,6.27,6.27,301,6.27,6.27,6.27,6.27,301,0.0,1.0
2012-03-05,5.91,5.91,5.91,5.91,1,5.91,5.91,5.91,5.91,1,0.0,1.0
2012-03-06,6.18,6.18,6.18,6.18,1000,6.18,6.18,6.18,6.18,1000,0.0,1.0
2012-03-07,6.08,6.08,6.08,6.08,100,6.08,6.08,6.08,6.08,100,0.0,1.0
2012-03-08,5.489,6.01,5.4,6.01,900,5.489,6.01,5.4,6.01,900,0.0,1.0
2012-03-09,5.4008,6.03,5.4008,5.43,5800,5.4008,6.03,5.4008,5.43,5800,0.0,1.0
2012-03-12,5.4,5.53,5.0,5.0,1900,5.4,5.53,5.0,5.0,1900,0.0,1.0
2012-03-13,5.3,5.3,5.3,5.3,100,5.3,5.3,5.3,5.3,100,0.0,1.0
2012-03-14,5.9999,6.0,5.9999,6.0,1200,5.9999,6.0,5.9999,6.0,1200,0.0,1.0
2012-03-15,6.7706,6.7706,5.5,5.5,5200,6.7706,6.7706,5.5,5.5,5200,0.0,1.0
2012-03-16,8.0599,8.5,6.79,6.79,4800,8.0599,8.5,6.79,6.79,4800,0.0,1.0
2012-03-19,6.8028,9.0,6.8028,8.5,11200,6.8028,9.0,6.8028,8.5,11200,0.0,1.0
2012-03-20,7.25,7.25,6.82,7.1,2800,7.25,7.25,6.82,7.1,2800,0.0,1.0
2012-03-21,7.72,8.0,7.72,7.72,4000,7.72,8.0,7.72,7.72,4000,0.0,1.0
2012-03-22,7.72,7.72,7.72,7.72,79,7.72,7.72,7.72,7.72,79,0.0,1.0
2012-03-23,7.791,8.4454,7.25,7.25,2100,7.791,8.4454,7.25,7.25,2100,0.0,1.0
2012-03-26,8.2,8.2,7.224,7.995,900,8.2,8.2,7.224,7.995,900,0.0,1.0
2012-03-27,7.23,7.35,7.2021,7.35,5700,7.23,7.35,7.2021,7.35,5700,0.0,1.0
2012-03-28,6.8001,7.35,6.8001,7.35,700,6.8001,7.35,6.8001,7.35,700,0.0,1.0
2012-03-29,6.56,7.5,6.04,6.8,3100,6.56,7.5,6.04,6.8,3100,0.0,1.0
2012-03-30,7.4999,7.4999,7.1,7.1,400,7.4999,7.4999,7.1,7.1,400,0.0,1.0
2012-04-02,6.53,6.93,6.53,6.93,1200,6.53,6.93,6.53,6.93,1200,0.0,1.0
2012-04-03,6.53,6.53,6.53,6.53,29,6.53,6.53,6.53,6.53,29,0.0,1.0
2012-04-04,6.5892,6.7,6.5892,6.7,1900,6.5892,6.7,6.5892,6.7,1900,0.0,1.0
2012-04-05,6.09,6.37,5.0,6.37,12000,6.09,6.37,5.0,6.37,12000,0.0,1.0
2012-04-09,6.1,6.1,6.1,6.1,200,6.1,6.1,6.1,6.1,200,0.0,1.0
2012-04-10,5.0105,5.4,5.0105,5.4,1600,5.0105,5.4,5.0105,5.4,1600,0.0,1.0
2012-04-11,5.9999,5.9999,5.99,5.99,500,5.9999,5.9999,5.99,5.99,500,0.0,1.0
2012-04-12,5.67,5.7699,5.51,5.51,1700,5.67,5.7699,5.51,5.51,1700,0.0,1.0
2012-04-13,5.48,5.6701,5.47,5.6701,1400,5.48,5.6701,5.47,5.6701,1400,0.0,1.0
2012-04-16,5.082,5.082,5.082,5.082,200,5.082,5.082,5.082,5.082,200,0.0,1.0
2012-04-17,5.49,5.75,5.1,5.1,1400,5.49,5.75,5.1,5.1,1400,0.0,1.0
2012-04-18,5.0,5.0001,5.0,5.0001,300,5.0,5.0001,5.0,5.0001,300,0.0,1.0
2012-04-19,5.0,5.0,5.0,5.0,1,5.0,5.0,5.0,5.0,1,0.0,1.0
2012-04-20,5.0,6.07,4.5,6.0,8100,5.0,6.07,4.5,6.0,8100,0.0,1.0
2012-04-23,4.69,4.69,4.69,4.69,400,4.69,4.69,4.69,4.69,400,0.0,1.0
2012-04-24,5.055,5.25,5.0,5.25,900,5.055,5.25,5.0,5.25,900,0.0,1.0
2012-04-25,5.06,5.06,5.06,5.06,2,5.06,5.06,5.06,5.06,2,0.0,1.0
2012-04-26,4.85,6.03,4.5,5.65,2500,4.85,6.03,4.5,5.65,2500,0.0,1.0
2012-04-27,4.85,4.85,4.85,4.85,200,4.85,4.85,4.85,4.85,200,0.0,1.0
2012-04-30,4.85,4.85,4.85,4.85,1,4.85,4.85,4.85,4.85,1,0.0,1.0
2012-05-01,5.8895,6.0,5.88,6.0,4300,5.8895,6.0,5.88,6.0,4300,0.0,1.0
2012-05-02,5.89,5.89,5.89,5.89,3,5.89,5.89,5.89,5.89,3,0.0,1.0
2012-05-03,5.0,5.4,5.0,5.38,500,5.0,5.4,5.0,5.38,500,0.0,1.0
2012-05-04,4.99,4.99,4.99,4.99,300,4.99,4.99,4.99,4.99,300,0.0,1.0
2012-05-07,4.85,4.85,4.81,4.81,400,4.85,4.85,4.81,4.81,400,0.0,1.0
2012-05-08,4.88,5.01,4.86,5.01,3400,4.88,5.01,4.86,5.01,3400,0.0,1.0
2012-05-09,4.88,4.88,4.88,4.88,1,4.88,4.88,4.88,4.88,1,0.0,1.0
2012-05-10,4.75,4.95,4.75,4.95,600,4.75,4.95,4.75,4.95,600,0.0,1.0
2012-05-11,4.7,4.7,4.7,4.7,200,4.7,4.7,4.7,4.7,200,0.0,1.0
2012-05-14,4.5001,4.5001,4.5001,4.5001,200,4.5001,4.5001,4.5001,4.5001,200,0.0,1.0
2012-05-15,4.5,4.5,4.5,4.5,30,4.5,4.5,4.5,4.5,30,0.0,1.0
2012-05-16,3.822,3.822,3.822,3.822,100,3.822,3.822,3.822,3.822,100,0.0,1.0
2012-05-17,5.09,5.09,5.09,5.09,200,5.09,5.09,5.09,5.09,200,0.0,1.0
2012-05-18,4.95,4.95,4.95,4.95,500,4.95,4.95,4.95,4.95,500,0.0,1.0
2012-05-21,4.06,4.66,3.86,4.66,600,4.06,4.66,3.86,4.66,600,0.0,1.0
2012-05-22,3.65,5.1,3.65,4.7,4600,3.65,5.1,3.65,4.7,4600,0.0,1.0
2012-05-23,3.6008,4.38,3.6008,4.38,500,3.6008,4.38,3.6008,4.38,500,0.0,1.0
2012-05-24,4.01,4.9999,4.01,4.9999,800,4.01,4.9999,4.01,4.9999,800,0.0,1.0
2012-05-25,4.28,4.28,4.28,4.28,200,4.28,4.28,4.28,4.28,200,0.0,1.0
2012-05-29,4.01,4.01,4.01,4.01,1,4.01,4.01,4.01,4.01,1,0.0,1.0
2012-05-30,4.1,4.1,4.1,4.1,2,4.1,4.1,4.1,4.1,2,0.0,1.0
2012-05-31,4.46,4.46,4.46,4.46,5100,4.46,4.46,4.46,4.46,5100,0.0,1.0
2012-06-01,4.51,4.51,4.44,4.44,5200,4.51,4.51,4.44,4.44,5200,0.0,1.0
2012-06-04,4.51,4.51,4.51,4.51,1,4.51,4.51,4.51,4.51,1,0.0,1.0
2012-06-05,3.99,4.36,3.99,4.36,1900,3.99,4.36,3.99,4.36,1900,0.0,1.0
2012-06-06,4.09,4.09,4.09,4.09,200,4.09,4.09,4.09,4.09,200,0.0,1.0
2012-06-07,3.61,3.93,3.61,3.87,2700,3.61,3.93,3.61,3.87,2700,0.0,1.0
2012-06-08,3.61,3.61,3.61,3.61,5,3.61,3.61,3.61,3.61,5,0.0,1.0
2012-06-11,3.45,4.15,3.45,4.15,2400,3.45,4.15,3.45,4.15,2400,0.0,1.0
2012-06-12,3.17,3.17,3.17,3.17,25,3.17,3.17,3.17,3.17,25,0.0,1.0
2012-06-13,3.12,3.12,3.12,3.12,1,3.12,3.12,3.12,3.12,1,0.0,1.0
2012-06-14,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
2012-06-15,3.41,3.89,3.41,3.89,400,3.41,3.89,3.41,3.89,400,0.0,1.0
2012-06-18,3.31,3.31,3.31,3.31,353,3.31,3.31,3.31,3.31,353,0.0,1.0
2012-06-19,3.29,3.29,3.29,3.29,90,3.29,3.29,3.29,3.29,90,0.0,1.0
2012-06-20,3.07,3.75,3.07,3.47,800,3.07,3.75,3.07,3.47,800,0.0,1.0
2012-06-21,3.1005,3.1005,3.1,3.1,800,3.1005,3.1005,3.1,3.1,800,0.0,1.0
2012-06-22,3.11,3.13,3.11,3.13,800,3.11,3.13,3.11,3.13,800,0.0,1.0
2012-06-25,2.65,3.02,2.65,3.02,1900,2.65,3.02,2.65,3.02,1900,0.0,1.0
2012-06-26,2.65,2.65,2.65,2.65,8,2.65,2.65,2.65,2.65,8,0.0,1.0
2012-06-27,2.6899,2.6899,2.656,2.67,700,2.6899,2.6899,2.656,2.67,700,0.0,1.0
2012-06-28,2.6501,2.9099,2.6501,2.9099,300,2.6501,2.9099,2.6501,2.9099,300,0.0,1.0
2012-06-29,2.6518,3.0,2.6518,2.98,6100,2.6518,3.0,2.6518,2.98,6100,0.0,1.0
2012-07-02,3.0,3.0,3.0,3.0,900,3.0,3.0,3.0,3.0,900,0.0,1.0
2012-07-03,3.26,3.26,3.26,3.26,200,3.26,3.26,3.26,3.26,200,0.0,1.0
2012-07-05,2.691,3.14,2.691,3.084,2800,2.691,3.14,2.691,3.084,2800,0.0,1.0
2012-07-06,3.05,3.15,2.73,2.73,3300,3.05,3.15,2.73,2.73,3300,0.0,1.0
2012-07-09,2.76,3.03,2.75,3.03,500,2.76,3.03,2.75,3.03,500,0.0,1.0
2012-07-10,5.45,5.6999,3.46,3.51,37800,5.45,5.6999,3.46,3.51,37800,0.0,1.0
2012-07-11,8.0,8.25,5.7711,5.98,125900,8.0,8.25,5.7711,5.98,125900,0.0,1.0
2012-07-12,6.6,7.99,6.5,7.99,21300,6.6,7.99,6.5,7.99,21300,0.0,1.0
2012-07-13,7.25,7.71,5.5,6.26,39600,7.25,7.71,5.5,6.26,39600,0.0,1.0
2012-07-16,7.47,7.5,6.316,7.17,8600,7.47,7.5,6.316,7.17,8600,0.0,1.0
2012-07-17,7.19,7.75,6.72,7.75,6100,7.19,7.75,6.72,7.75,6100,0.0,1.0
2012-07-18,7.16,7.2,6.66,7.19,4600,7.16,7.2,6.66,7.19,4600,0.0,1.0
2012-07-19,7.5,7.5,7.11,7.11,5100,7.5,7.5,7.11,7.11,5100,0.0,1.0
2012-07-20,6.79,7.4,6.7001,7.4,2800,6.79,7.4,6.7001,7.4,2800,0.0,1.0
2012-07-23,7.02,7.02,7.02,7.02,100,7.02,7.02,7.02,7.02,100,0.0,1.0
2012-07-24,7.01,7.01,7.01,7.01,100,7.01,7.01,7.01,7.01,100,0.0,1.0
2012-07-25,6.162,6.162,5.79,5.79,500,6.162,6.162,5.79,5.79,500,0.0,1.0
2012-07-26,5.734,6.8,5.73,6.5,9100,5.734,6.8,5.73,6.5,9100,0.0,1.0
2012-07-27,5.14,5.73,5.0,5.73,2600,5.14,5.73,5.0,5.73,2600,0.0,1.0
2012-07-30,5.6999,5.71,5.14,5.14,1100,5.6999,5.71,5.14,5.14,1100,0.0,1.0
2012-07-31,5.12,5.12,5.12,5.12,10,5.12,5.12,5.12,5.12,10,0.0,1.0
2012-08-01,5.6,5.6,5.6,5.6,3,5.6,5.6,5.6,5.6,3,0.0,1.0
2012-08-02,5.01,5.01,5.01,5.01,200,5.01,5.01,5.01,5.01,200,0.0,1.0
2012-08-03,5.158,5.61,5.158,5.61,300,5.158,5.61,5.158,5.61,300,0.0,1.0
2012-08-06,5.16,5.16,5.16,5.16,0,5.16,5.16,5.16,5.16,0,0.0,1.0
2012-08-07,5.6999,5.6999,5.6999,5.6999,1000,5.6999,5.6999,5.6999,5.6999,1000,0.0,1.0
2012-08-08,5.87,5.918,5.0201,5.0201,1400,5.87,5.918,5.0201,5.0201,1400,0.0,1.0
2012-08-09,5.87,5.87,5.87,5.87,0,5.87,5.87,5.87,5.87,0,0.0,1.0
2012-08-10,5.87,5.87,5.87,5.87,50,5.87,5.87,5.87,5.87,50,0.0,1.0
2012-08-13,5.87,5.87,5.87,5.87,0,5.87,5.87,5.87,5.87,0,0.0,1.0
2012-08-14,4.4,5.07,3.75,5.07,12100,4.4,5.07,3.75,5.07,12100,0.0,1.0
2012-08-15,4.4,4.7,4.2,4.45,5000,4.4,4.7,4.2,4.45,5000,0.0,1.0
2012-08-16,4.35,4.35,4.35,4.35,800,4.35,4.35,4.35,4.35,800,0.0,1.0
2012-08-17,4.28,4.28,4.27,4.27,600,4.28,4.28,4.27,4.27,600,0.0,1.0
2012-08-20,4.248,4.248,3.6,3.6,200,4.248,4.248,3.6,3.6,200,0.0,1.0
2012-08-21,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2012-08-22,4.07,4.07,3.8,4.03,600,4.07,4.07,3.8,4.03,600,0.0,1.0
2012-08-23,3.8595,3.88,3.77,3.88,3200,3.8595,3.88,3.77,3.88,3200,0.0,1.0
2012-08-24,3.8,3.8,3.8,3.8,100,3.8,3.8,3.8,3.8,100,0.0,1.0
2012-08-27,3.72,3.72,3.65,3.66,2300,3.72,3.72,3.65,3.66,2300,0.0,1.0
2012-08-28,3.62,3.65,3.62,3.65,300,3.62,3.65,3.62,3.65,300,0.0,1.0
2012-08-29,4.27,4.27,3.63,3.66,1500,4.27,4.27,3.63,3.66,1500,0.0,1.0
2012-08-30,4.02,4.02,4.02,4.02,200,4.02,4.02,4.02,4.02,200,0.0,1.0
2012-08-31,4.02,4.02,4.02,4.02,0,4.02,4.02,4.02,4.02,0,0.0,1.0
2012-09-04,3.6101,3.6101,3.6101,3.6101,200,3.6101,3.6101,3.6101,3.6101,200,0.0,1.0
2012-09-05,3.93,3.93,3.93,3.93,400,3.93,3.93,3.93,3.93,400,0.0,1.0
2012-09-06,3.93,3.93,3.93,3.93,0,3.93,3.93,3.93,3.93,0,0.0,1.0
2012-09-07,3.65,3.65,3.65,3.65,400,3.65,3.65,3.65,3.65,400,0.0,1.0
2012-09-10,3.9,3.9,3.9,3.9,1600,3.9,3.9,3.9,3.9,1600,0.0,1.0
2012-09-11,3.7,3.98,3.64,3.64,3700,3.7,3.98,3.64,3.64,3700,0.0,1.0
2012-09-12,3.9999,3.9999,3.74,3.74,600,3.9999,3.9999,3.74,3.74,600,0.0,1.0
2012-09-13,4.0,4.0,4.0,4.0,2,4.0,4.0,4.0,4.0,2,0.0,1.0
2012-09-14,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
2012-09-17,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2012-09-18,3.9206,3.9206,3.9206,3.9206,100,3.9206,3.9206,3.9206,3.9206,100,0.0,1.0
2012-09-19,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2012-09-20,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2012-09-21,3.87,3.87,3.87,3.87,200,3.87,3.87,3.87,3.87,200,0.0,1.0
2012-09-24,3.76,3.76,3.72,3.72,500,3.76,3.76,3.72,3.72,500,0.0,1.0
2012-09-25,3.8984,3.8984,3.7,3.7,600,3.8984,3.8984,3.7,3.7,600,0.0,1.0
2012-09-26,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2012-09-27,3.79,3.79,3.79,3.79,600,3.79,3.79,3.79,3.79,600,0.0,1.0
2012-09-28,3.74,3.79,3.71,3.77,1400,3.74,3.79,3.71,3.77,1400,0.0,1.0
2012-10-01,3.9688,3.9688,3.9688,3.9688,100,3.9688,3.9688,3.9688,3.9688,100,0.0,1.0
2012-10-02,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2012-10-03,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2012-10-04,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2012-10-05,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2012-10-08,3.62,3.63,3.62,3.62,1200,3.62,3.63,3.62,3.62,1200,0.0,1.0
2012-10-09,3.69,3.69,3.69,3.69,200,3.69,3.69,3.69,3.69,200,0.0,1.0
2012-10-10,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2012-10-11,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2012-10-12,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2012-10-15,3.61,3.61,3.61,3.61,100,3.61,3.61,3.61,3.61,100,0.0,1.0
2012-10-16,3.61,3.61,3.61,3.61,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2012-10-17,3.61,3.61,3.61,3.61,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2012-10-18,3.73,3.73,3.73,3.73,200,3.73,3.73,3.73,3.73,200,0.0,1.0
2012-10-19,3.73,3.73,3.73,3.73,0,3.73,3.73,3.73,3.73,0,0.0,1.0
2012-10-22,3.748,3.748,3.73,3.73,400,3.748,3.748,3.73,3.73,400,0.0,1.0
2012-10-23,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-10-24,3.4,3.59,3.21,3.59,1100,3.4,3.59,3.21,3.59,1100,0.0,1.0
2012-10-25,3.4,3.4,3.4,3.4,300,3.4,3.4,3.4,3.4,300,0.0,1.0
2012-10-26,3.44,3.44,3.2,3.2,700,3.44,3.44,3.2,3.2,700,0.0,1.0
2012-10-31,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2012-11-01,3.71,3.71,3.71,3.71,100,3.71,3.71,3.71,3.71,100,0.0,1.0
2012-11-02,3.7499,3.7499,3.7499,3.7499,100,3.7499,3.7499,3.7499,3.7499,100,0.0,1.0
2012-11-05,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-11-06,3.75,3.75,3.75,3.75,62,3.75,3.75,3.75,3.75,62,0.0,1.0
2012-11-07,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-11-08,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-11-09,3.1,3.3,2.9,3.12,6500,3.1,3.3,2.9,3.12,6500,0.0,1.0
2012-11-12,3.0,3.1,2.99,2.99,700,3.0,3.1,2.99,2.99,700,0.0,1.0
2012-11-13,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2012-11-14,3.1,3.1,3.1,3.1,3100,3.1,3.1,3.1,3.1,3100,0.0,1.0
2012-11-15,2.8,3.1,2.77,3.1,3900,2.8,3.1,2.77,3.1,3900,0.0,1.0
2012-11-16,2.8,2.8,2.8,2.8,3,2.8,2.8,2.8,2.8,3,0.0,1.0
2012-11-19,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2012-11-20,2.87,2.87,2.76,2.81,1200,2.87,2.87,2.76,2.81,1200,0.0,1.0
2012-11-21,2.87,2.87,2.87,2.87,34,2.87,2.87,2.87,2.87,34,0.0,1.0
2012-11-23,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2012-11-26,3.01,3.3,2.94,2.94,4300,3.01,3.3,2.94,2.94,4300,0.0,1.0
2012-11-27,3.02,3.22,2.89,2.89,8500,3.02,3.22,2.89,2.89,8500,0.0,1.0
2012-11-28,4.75,5.19,3.15,3.15,8481,4.75,5.19,3.15,3.15,8481,0.0,1.0
2012-11-29,6.0,6.978,5.21,5.61,26200,6.0,6.978,5.21,5.61,26200,0.0,1.0
2012-11-30,5.82,6.4899,5.5,6.09,22900,5.82,6.4899,5.5,6.09,22900,0.0,1.0
2012-12-03,5.63,5.75,5.2,5.65,11900,5.63,5.75,5.2,5.65,11900,0.0,1.0
2012-12-04,5.05,5.88,5.01,5.45,9600,5.05,5.88,5.01,5.45,9600,0.0,1.0
2012-12-05,5.13,5.15,4.75,4.75,6200,5.13,5.15,4.75,4.75,6200,0.0,1.0
2012-12-06,4.81,5.15,4.81,5.15,6200,4.81,5.15,4.81,5.15,6200,0.0,1.0
2012-12-07,4.99,5.0,4.99,5.0,3500,4.99,5.0,4.99,5.0,3500,0.0,1.0
2012-12-10,5.26,6.21,5.0,5.88,9000,5.26,6.21,5.0,5.88,9000,0.0,1.0
2012-12-11,5.4,5.97,5.4,5.97,8400,5.4,5.97,5.4,5.97,8400,0.0,1.0
2012-12-12,5.2,5.67,4.93,5.65,10700,5.2,5.67,4.93,5.65,10700,0.0,1.0
2012-12-13,5.47,5.51,5.275,5.3,1100,5.47,5.51,5.275,5.3,1100,0.0,1.0
2012-12-14,5.19,5.31,5.16,5.19,3300,5.19,5.31,5.16,5.19,3300,0.0,1.0
2012-12-17,5.0,5.2,4.95,4.95,3700,5.0,5.2,4.95,4.95,3700,0.0,1.0
2012-12-18,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2012-12-19,5.0,5.0,4.85,4.95,2300,5.0,5.0,4.85,4.95,2300,0.0,1.0
2012-12-20,4.49,4.808,4.49,4.8,1400,4.49,4.808,4.49,4.8,1400,0.0,1.0
2012-12-21,4.3999,4.5,3.92,4.5,4300,4.3999,4.5,3.92,4.5,4300,0.0,1.0
2012-12-24,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2012-12-26,4.15,4.4,4.016,4.016,500,4.15,4.4,4.016,4.016,500,0.0,1.0
2012-12-27,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2012-12-28,4.06,4.06,4.06,4.06,200,4.06,4.06,4.06,4.06,200,0.0,1.0
2012-12-31,4.23,4.23,4.23,4.23,200,4.23,4.23,4.23,4.23,200,0.0,1.0
2013-01-02,4.0,4.39,3.85,4.16,2500,4.0,4.39,3.85,4.16,2500,0.0,1.0
2013-01-03,4.0,4.03,4.0,4.0,900,4.0,4.03,4.0,4.0,900,0.0,1.0
2013-01-04,4.09,4.15,4.03,4.08,900,4.09,4.15,4.03,4.08,900,0.0,1.0
2013-01-07,4.06,4.2185,4.06,4.2185,1900,4.06,4.2185,4.06,4.2185,1900,0.0,1.0
2013-01-08,4.03,4.05,3.66,4.05,800,4.03,4.05,3.66,4.05,800,0.0,1.0
2013-01-09,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2013-01-10,4.25,4.25,4.22,4.22,200,4.25,4.25,4.22,4.22,200,0.0,1.0
2013-01-11,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2013-01-14,3.9132,4.06,3.9132,4.06,200,3.9132,4.06,3.9132,4.06,200,0.0,1.0
2013-01-15,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2013-01-16,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2013-01-17,4.3998,4.3998,4.25,4.25,200,4.3998,4.3998,4.25,4.25,200,0.0,1.0
2013-01-18,4.26,4.5,4.2,4.2,2200,4.26,4.5,4.2,4.2,2200,0.0,1.0
2013-01-22,4.35,4.35,4.35,4.35,100,4.35,4.35,4.35,4.35,100,0.0,1.0
2013-01-23,4.13,4.3,4.13,4.3,200,4.13,4.3,4.13,4.3,200,0.0,1.0
2013-01-24,4.21,4.5999,4.08,4.3,12400,4.21,4.5999,4.08,4.3,12400,0.0,1.0
2013-01-25,4.28,4.28,4.28,4.28,1500,4.28,4.28,4.28,4.28,1500,0.0,1.0
2013-01-28,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2013-01-29,4.4,4.41,4.4,4.41,400,4.4,4.41,4.4,4.41,400,0.0,1.0
2013-01-30,4.2879,4.2879,4.24,4.24,700,4.2879,4.2879,4.24,4.24,700,0.0,1.0
2013-01-31,4.29,4.29,4.29,4.29,47,4.29,4.29,4.29,4.29,47,0.0,1.0
2013-02-01,4.8,5.0,4.5,4.93,7200,4.8,5.0,4.5,4.93,7200,0.0,1.0
2013-02-04,4.8,4.8,4.5,4.7999,3200,4.8,4.8,4.5,4.7999,3200,0.0,1.0
2013-02-05,4.745,4.8,4.2,4.62,3500,4.745,4.8,4.2,4.62,3500,0.0,1.0
2013-02-06,4.62,4.62,4.62,4.62,600,4.62,4.62,4.62,4.62,600,0.0,1.0
2013-02-07,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
2013-02-08,5.257,5.257,4.98,4.98,5500,5.257,5.257,4.98,4.98,5500,0.0,1.0
2013-02-11,5.83,6.0,5.22,5.22,5800,5.83,6.0,5.22,5.22,5800,0.0,1.0
2013-02-12,4.62,5.9999,4.61,5.795,9700,4.62,5.9999,4.61,5.795,9700,0.0,1.0
2013-02-13,4.82,5.69,4.7,4.8,6900,4.82,5.69,4.7,4.8,6900,0.0,1.0
2013-02-14,3.97,5.28,3.97,5.0,2500,3.97,5.28,3.97,5.0,2500,0.0,1.0
2013-02-15,4.505,4.938,4.505,4.938,3000,4.505,4.938,4.505,4.938,3000,0.0,1.0
2013-02-19,4.6,4.7,4.42,4.68,2300,4.6,4.7,4.42,4.68,2300,0.0,1.0
2013-02-20,4.85,4.9,4.75,4.88,7200,4.85,4.9,4.75,4.88,7200,0.0,1.0
2013-02-21,4.54,4.93,4.5001,4.93,1700,4.54,4.93,4.5001,4.93,1700,0.0,1.0
2013-02-22,4.87,4.9,4.86,4.86,2700,4.87,4.9,4.86,4.86,2700,0.0,1.0
2013-02-25,4.87,4.87,4.7,4.71,1500,4.87,4.87,4.7,4.71,1500,0.0,1.0
2013-02-26,4.87,4.87,4.87,4.87,0,4.87,4.87,4.87,4.87,0,0.0,1.0
2013-02-27,4.79,4.99,4.5001,4.55,1500,4.79,4.99,4.5001,4.55,1500,0.0,1.0
2013-02-28,4.86,4.86,4.86,4.86,300,4.86,4.86,4.86,4.86,300,0.0,1.0
2013-03-01,5.0,5.2,4.5,4.68,2000,5.0,5.2,4.5,4.68,2000,0.0,1.0
2013-03-04,4.9,4.9,4.9,4.9,200,4.9,4.9,4.9,4.9,200,0.0,1.0
2013-03-05,4.9,4.9,4.8,4.8,400,4.9,4.9,4.8,4.8,400,0.0,1.0
2013-03-06,5.03,5.95,4.51,4.95,13200,5.03,5.95,4.51,4.95,13200,0.0,1.0
2013-03-07,4.67,4.98,4.61,4.98,1400,4.67,4.98,4.61,4.98,1400,0.0,1.0
2013-03-08,4.6,4.6,4.6,4.6,900,4.6,4.6,4.6,4.6,900,0.0,1.0
2013-03-11,4.8178,4.82,4.8178,4.82,400,4.8178,4.82,4.8178,4.82,400,0.0,1.0
2013-03-12,4.674,4.674,4.63,4.63,700,4.674,4.674,4.63,4.63,700,0.0,1.0
2013-03-13,4.63,4.63,4.55,4.61,500,4.63,4.63,4.55,4.61,500,0.0,1.0
2013-03-14,4.61,5.3,4.6,5.3,3900,4.61,5.3,4.6,5.3,3900,0.0,1.0
2013-03-15,4.65,5.2799,4.65,4.955,900,4.65,5.2799,4.65,4.955,900,0.0,1.0
2013-03-18,4.514,4.65,4.51,4.65,1200,4.514,4.65,4.51,4.65,1200,0.0,1.0
2013-03-19,4.5,4.89,4.4,4.51,2600,4.5,4.89,4.4,4.51,2600,0.0,1.0
2013-03-20,4.44,5.1499,4.29,4.29,2100,4.44,5.1499,4.29,4.29,2100,0.0,1.0
2013-03-21,4.434,4.832,4.434,4.832,700,4.434,4.832,4.434,4.832,700,0.0,1.0
2013-03-22,4.49,4.49,4.49,4.49,400,4.49,4.49,4.49,4.49,400,0.0,1.0
2013-03-25,4.51,4.52,4.51,4.52,300,4.51,4.52,4.51,4.52,300,0.0,1.0
2013-03-26,4.81,5.0,4.36,4.73,1900,4.81,5.0,4.36,4.73,1900,0.0,1.0
2013-03-27,4.96,4.96,4.76,4.76,500,4.96,4.96,4.76,4.76,500,0.0,1.0
2013-03-28,4.6001,4.95,4.5001,4.95,1100,4.6001,4.95,4.5001,4.95,1100,0.0,1.0
2013-04-01,4.69,4.69,4.69,4.69,100,4.69,4.69,4.69,4.69,100,0.0,1.0
2013-04-02,4.62,4.66,4.6001,4.66,1400,4.62,4.66,4.6001,4.66,1400,0.0,1.0
2013-04-03,4.601,4.601,4.601,4.601,100,4.601,4.601,4.601,4.601,100,0.0,1.0
2013-04-04,4.5,4.55,4.5,4.5,500,4.5,4.55,4.5,4.5,500,0.0,1.0
2013-04-05,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2013-04-08,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2013-04-09,4.45,4.45,4.418,4.43,400,4.45,4.45,4.418,4.43,400,0.0,1.0
2013-04-10,4.5,4.5,4.5,4.5,50,4.5,4.5,4.5,4.5,50,0.0,1.0
2013-04-11,4.45,4.45,4.45,4.45,300,4.45,4.45,4.45,4.45,300,0.0,1.0
2013-04-12,4.459,4.495,4.17,4.45,2000,4.459,4.495,4.17,4.45,2000,0.0,1.0
2013-04-15,4.26,4.31,4.2,4.2,1500,4.26,4.31,4.2,4.2,1500,0.0,1.0
2013-04-16,4.26,4.26,4.26,4.26,0,4.26,4.26,4.26,4.26,0,0.0,1.0
2013-04-17,4.26,4.26,4.26,4.26,0,4.26,4.26,4.26,4.26,0,0.0,1.0
2013-04-18,4.4089,4.4089,4.263,4.263,500,4.4089,4.4089,4.263,4.263,500,0.0,1.0
2013-04-19,4.35,4.35,4.35,4.35,100,4.35,4.35,4.35,4.35,100,0.0,1.0
2013-04-22,4.3201,4.3201,4.32,4.32,800,4.3201,4.3201,4.32,4.32,800,0.0,1.0
2013-04-23,4.74,4.74,4.74,4.74,5400,4.74,4.74,4.74,4.74,5400,0.0,1.0
2013-04-24,4.45,4.45,4.45,4.45,300,4.45,4.45,4.45,4.45,300,0.0,1.0
2013-04-25,4.75,4.75,4.55,4.55,50,4.75,4.75,4.55,4.55,50,0.0,1.0
2013-04-26,4.51,5.25,4.4,4.77,4100,4.51,5.25,4.4,4.77,4100,0.0,1.0
2013-04-29,5.2,5.25,4.94,4.96,5900,5.2,5.25,4.94,4.96,5900,0.0,1.0
2013-04-30,5.23,5.23,4.8401,5.22,700,5.23,5.23,4.8401,5.22,700,0.0,1.0
2013-05-01,5.37,5.37,5.37,5.37,500,5.37,5.37,5.37,5.37,500,0.0,1.0
2013-05-02,5.26,5.26,5.26,5.26,200,5.26,5.26,5.26,5.26,200,0.0,1.0
2013-05-03,5.4599,5.468,4.7501,5.468,1000,5.4599,5.468,4.7501,5.468,1000,0.0,1.0
2013-05-06,5.42,5.42,5.42,5.42,300,5.42,5.42,5.42,5.42,300,0.0,1.0
2013-05-07,5.419,5.419,5.419,5.419,100,5.419,5.419,5.419,5.419,100,0.0,1.0
2013-05-08,5.42,5.42,5.42,5.42,300,5.42,5.42,5.42,5.42,300,0.0,1.0
2013-05-09,5.42,5.42,5.42,5.42,0,5.42,5.42,5.42,5.42,0,0.0,1.0
2013-05-10,4.8252,5.3499,4.8252,5.3499,600,4.8252,5.3499,4.8252,5.3499,600,0.0,1.0
2013-05-13,5.0001,5.0001,5.0001,5.0001,600,5.0001,5.0001,5.0001,5.0001,600,0.0,1.0
2013-05-14,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2013-05-15,4.75,4.97,4.7001,4.97,1300,4.75,4.97,4.7001,4.97,1300,0.0,1.0
2013-05-16,4.75,4.75,4.75,4.75,1,4.75,4.75,4.75,4.75,1,0.0,1.0
2013-05-17,4.85,4.87,4.7,4.7,3300,4.85,4.87,4.7,4.7,3300,0.0,1.0
2013-05-20,4.85,4.85,4.85,4.85,5,4.85,4.85,4.85,4.85,5,0.0,1.0
2013-05-21,5.05,5.2,5.05,5.2,2300,5.05,5.2,5.05,5.2,2300,0.0,1.0
2013-05-22,5.06,5.06,5.06,5.06,600,5.06,5.06,5.06,5.06,600,0.0,1.0
2013-05-23,4.95,4.95,4.75,4.75,2100,4.95,4.95,4.75,4.75,2100,0.0,1.0
2013-05-24,4.7,4.73,4.7,4.7001,1000,4.7,4.73,4.7,4.7001,1000,0.0,1.0
2013-05-28,5.23,5.23,4.7001,4.83,1500,5.23,5.23,4.7001,4.83,1500,0.0,1.0
2013-05-29,4.92,5.2299,4.7001,5.14,1600,4.92,5.2299,4.7001,5.14,1600,0.0,1.0
2013-05-30,4.92,4.92,4.92,4.92,0,4.92,4.92,4.92,4.92,0,0.0,1.0
2013-05-31,5.0,5.0,4.83,4.83,400,5.0,5.0,4.83,4.83,400,0.0,1.0
2013-06-03,4.95,5.1,4.95,5.1,2100,4.95,5.1,4.95,5.1,2100,0.0,1.0
2013-06-04,4.92,5.18,4.9,5.07,1300,4.92,5.18,4.9,5.07,1300,0.0,1.0
2013-06-05,5.015,5.015,5.015,5.015,300,5.015,5.015,5.015,5.015,300,0.0,1.0
2013-06-06,4.95,4.99,4.95,4.99,2000,4.95,4.99,4.95,4.99,2000,0.0,1.0
2013-06-07,4.96,4.96,4.96,4.96,300,4.96,4.96,4.96,4.96,300,0.0,1.0
2013-06-10,5.23,5.23,5.23,5.23,98,5.23,5.23,5.23,5.23,98,0.0,1.0
2013-06-11,5.17,5.17,5.17,5.17,300,5.17,5.17,5.17,5.17,300,0.0,1.0
2013-06-12,5.0,5.0,4.76,4.76,300,5.0,5.0,4.76,4.76,300,0.0,1.0
2013-06-13,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2013-06-14,5.799,5.84,5.17,5.17,8400,5.799,5.84,5.17,5.17,8400,0.0,1.0
2013-06-17,5.989,6.32,5.3,5.75,6300,5.989,6.32,5.3,5.75,6300,0.0,1.0
2013-06-18,5.99,5.99,5.99,5.99,0,5.99,5.99,5.99,5.99,0,0.0,1.0
2013-06-19,5.4999,5.4999,4.92,4.92,200,5.4999,5.4999,4.92,4.92,200,0.0,1.0
2013-06-20,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2013-06-21,5.5,5.5,5.5,5.5,6,5.5,5.5,5.5,5.5,6,0.0,1.0
2013-06-24,5.38,5.54,5.38,5.54,600,5.38,5.54,5.38,5.54,600,0.0,1.0
2013-06-25,5.0001,5.24,5.0001,5.24,900,5.0001,5.24,5.0001,5.24,900,0.0,1.0
2013-06-26,5.1,5.134,4.8,4.91,900,5.1,5.134,4.8,4.91,900,0.0,1.0
2013-06-27,5.21,5.28,5.21,5.28,200,5.21,5.28,5.21,5.28,200,0.0,1.0
2013-06-28,5.44,5.44,5.44,5.44,300,5.44,5.44,5.44,5.44,300,0.0,1.0
2013-07-01,5.31,5.31,5.2,5.23,3000,5.31,5.31,5.2,5.23,3000,0.0,1.0
2013-07-02,5.45,5.45,5.45,5.45,200,5.45,5.45,5.45,5.45,200,0.0,1.0
2013-07-03,5.48,5.48,5.48,5.48,300,5.48,5.48,5.48,5.48,300,0.0,1.0
2013-07-05,5.39,5.4,5.35,5.4,900,5.39,5.4,5.35,5.4,900,0.0,1.0
2013-07-08,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2013-07-09,4.801,5.201,4.801,5.2,2700,4.801,5.201,4.801,5.2,2700,0.0,1.0
2013-07-10,4.6,4.9501,4.6,4.95,400,4.6,4.9501,4.6,4.95,400,0.0,1.0
2013-07-11,4.93,4.93,4.84,4.84,500,4.93,4.93,4.84,4.84,500,0.0,1.0
2013-07-12,4.93,4.93,4.93,4.93,0,4.93,4.93,4.93,4.93,0,0.0,1.0
2013-07-15,4.94,5.27,4.77,4.91,1500,4.94,5.27,4.77,4.91,1500,0.0,1.0
2013-07-16,5.07,5.07,5.07,5.07,200,5.07,5.07,5.07,5.07,200,0.0,1.0
2013-07-17,5.07,5.07,5.07,5.07,0,5.07,5.07,5.07,5.07,0,0.0,1.0
2013-07-18,5.04,5.1,5.04,5.1,400,5.04,5.1,5.04,5.1,400,0.0,1.0
2013-07-19,5.04,5.04,5.04,5.04,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2013-07-22,5.04,5.04,5.04,5.04,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2013-07-23,5.04,5.04,5.04,5.04,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2013-07-24,4.95,4.95,4.95,4.95,60,4.95,4.95,4.95,4.95,60,0.0,1.0
2013-07-25,5.04,5.04,5.04,5.04,60,5.04,5.04,5.04,5.04,60,0.0,1.0
2013-07-26,5.04,5.04,5.04,5.04,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2013-07-29,5.1,5.1,5.1,5.1,100,5.1,5.1,5.1,5.1,100,0.0,1.0
2013-07-30,5.26,5.26,4.88,4.88,200,5.26,5.26,4.88,4.88,200,0.0,1.0
2013-07-31,5.35,5.66,5.25,5.275,1800,5.35,5.66,5.25,5.275,1800,0.0,1.0
2013-08-01,5.38,5.6,5.0,5.0,300,5.38,5.6,5.0,5.0,300,0.0,1.0
2013-08-02,5.3,5.59,5.16,5.16,700,5.3,5.59,5.16,5.16,700,0.0,1.0
2013-08-05,5.45,5.45,5.2,5.2,300,5.45,5.45,5.2,5.2,300,0.0,1.0
2013-08-06,5.501,5.501,5.1456,5.1456,600,5.501,5.501,5.1456,5.1456,600,0.0,1.0
2013-08-07,5.44,5.76,5.0,5.76,400,5.44,5.76,5.0,5.76,400,0.0,1.0
2013-08-08,5.44,5.55,5.13,5.13,400,5.44,5.55,5.13,5.13,400,0.0,1.0
2013-08-09,5.21,5.21,5.21,5.21,300,5.21,5.21,5.21,5.21,300,0.0,1.0
2013-08-12,5.8,6.0,5.32,5.32,7130,5.8,6.0,5.32,5.32,7130,0.0,1.0
2013-08-13,6.45,6.75,6.02,6.186,6200,6.45,6.75,6.02,6.186,6200,0.0,1.0
2013-08-14,6.1,6.56,5.55,6.56,5000,6.1,6.56,5.55,6.56,5000,0.0,1.0
2013-08-15,6.13,6.13,5.8,5.8,400,6.13,6.13,5.8,5.8,400,0.0,1.0
2013-08-16,5.99,6.2213,5.3,5.78,1400,5.99,6.2213,5.3,5.78,1400,0.0,1.0
2013-08-19,6.2,6.22,5.54,5.54,800,6.2,6.22,5.54,5.54,800,0.0,1.0
2013-08-20,6.35,6.35,5.7,5.7,1800,6.35,6.35,5.7,5.7,1800,0.0,1.0
2013-08-21,6.25,6.35,5.8,6.35,1300,6.25,6.35,5.8,6.35,1300,0.0,1.0
2013-08-22,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2013-08-23,6.25,6.25,6.25,6.25,50,6.25,6.25,6.25,6.25,50,0.0,1.0
2013-08-26,6.27,6.27,6.27,6.27,90,6.27,6.27,6.27,6.27,90,0.0,1.0
2013-08-27,6.2,6.4,5.8001,6.2,1500,6.2,6.4,5.8001,6.2,1500,0.0,1.0
2013-08-28,6.2,6.2,6.2,6.2,0,6.2,6.2,6.2,6.2,0,0.0,1.0
2013-08-29,6.04,6.1,5.851,6.08,900,6.04,6.1,5.851,6.08,900,0.0,1.0
2013-08-30,6.04,6.04,6.04,6.04,0,6.04,6.04,6.04,6.04,0,0.0,1.0
2013-09-03,5.75,6.16,5.57,5.83,3100,5.75,6.16,5.57,5.83,3100,0.0,1.0
2013-09-04,5.9,5.96,5.76,5.79,2000,5.9,5.96,5.76,5.79,2000,0.0,1.0
2013-09-05,6.0699,6.0699,5.6001,5.6001,1100,6.0699,6.0699,5.6001,5.6001,1100,0.0,1.0
2013-09-06,6.079,6.08,5.65,6.08,600,6.079,6.08,5.65,6.08,600,0.0,1.0
2013-09-09,6.05,6.05,5.68,5.68,700,6.05,6.05,5.68,5.68,700,0.0,1.0
2013-09-10,6.24,6.24,5.6672,6.05,2000,6.24,6.24,5.6672,6.05,2000,0.0,1.0
2013-09-11,6.5,6.86,6.25,6.25,17600,6.5,6.86,6.25,6.25,17600,0.0,1.0
2013-09-12,6.5,6.5,6.5,6.5,81,6.5,6.5,6.5,6.5,81,0.0,1.0
2013-09-13,6.5,6.55,6.5,6.55,1600,6.5,6.55,6.5,6.55,1600,0.0,1.0
2013-09-16,6.911,6.98,6.4,6.75,2400,6.911,6.98,6.4,6.75,2400,0.0,1.0
2013-09-17,7.0,7.05,6.6,6.63,1100,7.0,7.05,6.6,6.63,1100,0.0,1.0
2013-09-18,8.0,8.0,7.1,7.1,4800,8.0,8.0,7.1,7.1,4800,0.0,1.0
2013-09-19,8.65,9.0,8.25,8.25,2000,8.65,9.0,8.25,8.25,2000,0.0,1.0
2013-09-20,8.814,8.814,8.45,8.72,500,8.814,8.814,8.45,8.72,500,0.0,1.0
2013-09-23,7.91,9.0,7.75,9.0,2400,7.91,9.0,7.75,9.0,2400,0.0,1.0
2013-09-24,7.91,8.2,7.91,8.2,400,7.91,8.2,7.91,8.2,400,0.0,1.0
2013-09-25,7.91,7.91,7.91,7.91,0,7.91,7.91,7.91,7.91,0,0.0,1.0
2013-09-26,8.05,8.05,7.57,7.9,1300,8.05,8.05,7.57,7.9,1300,0.0,1.0
2013-09-27,7.95,7.95,7.85,7.85,600,7.95,7.95,7.85,7.85,600,0.0,1.0
2013-09-30,7.8,7.9,7.2501,7.9,3100,7.8,7.9,7.2501,7.9,3100,0.0,1.0
2013-10-01,7.89,7.9,7.69,7.9,1500,7.89,7.9,7.69,7.9,1500,0.0,1.0
2013-10-02,7.71,7.82,7.68,7.82,1400,7.71,7.82,7.68,7.82,1400,0.0,1.0
2013-10-03,7.67,7.87,7.61,7.75,1300,7.67,7.87,7.61,7.75,1300,0.0,1.0
2013-10-04,8.5,8.5,7.82,7.82,1500,8.5,8.5,7.82,7.82,1500,0.0,1.0
2013-10-07,8.99,8.99,8.75,8.77,800,8.99,8.99,8.75,8.77,800,0.0,1.0
2013-10-08,8.75,9.0,8.6,9.0,1100,8.75,9.0,8.6,9.0,1100,0.0,1.0
2013-10-09,8.96,8.96,8.96,8.96,300,8.96,8.96,8.96,8.96,300,0.0,1.0
2013-10-10,9.5,9.5,9.09,9.09,800,9.5,9.5,9.09,9.09,800,0.0,1.0
2013-10-11,9.4,9.43,9.4,9.43,500,9.4,9.43,9.4,9.43,500,0.0,1.0
2013-10-14,9.06,9.42,8.8501,9.42,2800,9.06,9.42,8.8501,9.42,2800,0.0,1.0
2013-10-15,8.95,8.95,8.95,8.95,100,8.95,8.95,8.95,8.95,100,0.0,1.0
2013-10-16,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2013-10-17,9.0,9.0,7.8,8.7,1300,9.0,9.0,7.8,8.7,1300,0.0,1.0
2013-10-18,8.6001,9.0,8.6001,8.76,2200,8.6001,9.0,8.6001,8.76,2200,0.0,1.0
2013-10-21,9.54,9.54,8.61,8.61,3400,9.54,9.54,8.61,8.61,3400,0.0,1.0
2013-10-22,9.2499,9.2499,9.1,9.1,300,9.2499,9.2499,9.1,9.1,300,0.0,1.0
2013-10-23,8.8,8.99,8.17,8.17,300,8.8,8.99,8.17,8.17,300,0.0,1.0
2013-10-24,8.9,9.0,8.7,8.8,1100,8.9,9.0,8.7,8.8,1100,0.0,1.0
2013-10-25,8.0,8.7,8.0,8.42,10000,8.0,8.7,8.0,8.42,10000,0.0,1.0
2013-10-28,8.0,8.25,7.83,7.9,2000,8.0,8.25,7.83,7.9,2000,0.0,1.0
2013-10-29,7.5,8.0,7.05,8.0,4500,7.5,8.0,7.05,8.0,4500,0.0,1.0
2013-10-30,7.2,7.2,6.92,6.92,2500,7.2,7.2,6.92,6.92,2500,0.0,1.0
2013-10-31,6.3,6.649,5.8,6.3,2100,6.3,6.649,5.8,6.3,2100,0.0,1.0
2013-11-01,5.7,5.9,5.39,5.9,800,5.7,5.9,5.39,5.9,800,0.0,1.0
2013-11-04,5.916,5.96,5.7,5.81,1800,5.916,5.96,5.7,5.81,1800,0.0,1.0
2013-11-05,6.5,6.5,6.1,6.1,1000,6.5,6.5,6.1,6.1,1000,0.0,1.0
2013-11-06,6.99,6.9999,6.84,6.9999,3100,6.99,6.9999,6.84,6.9999,3100,0.0,1.0
2013-11-07,7.45,7.45,7.45,7.45,100,7.45,7.45,7.45,7.45,100,0.0,1.0
2013-11-08,7.3,7.3,7.3,7.3,50,7.3,7.3,7.3,7.3,50,0.0,1.0
2013-11-11,7.59,8.0,7.3,7.3,500,7.59,8.0,7.3,7.3,500,0.0,1.0
2013-11-12,7.48,7.48,7.48,7.48,200,7.48,7.48,7.48,7.48,200,0.0,1.0
2013-11-13,6.72,6.9,6.66,6.71,1300,6.72,6.9,6.66,6.71,1300,0.0,1.0
2013-11-14,7.0,7.0,7.0,7.0,500,7.0,7.0,7.0,7.0,500,0.0,1.0
2013-11-15,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2013-11-18,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2013-11-19,6.8,6.8,6.77,6.77,600,6.8,6.8,6.77,6.77,600,0.0,1.0
2013-11-20,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-11-21,6.5,6.5,6.5,6.5,28,6.5,6.5,6.5,6.5,28,0.0,1.0
2013-11-22,6.8499,6.8499,6.8499,6.8499,100,6.8499,6.8499,6.8499,6.8499,100,0.0,1.0
2013-11-25,6.81,6.81,6.81,6.81,100,6.81,6.81,6.81,6.81,100,0.0,1.0
2013-11-26,6.82,6.82,6.6,6.82,500,6.82,6.82,6.6,6.82,500,0.0,1.0
2013-11-27,6.82,6.82,6.82,6.82,0,6.82,6.82,6.82,6.82,0,0.0,1.0
2013-11-29,6.82,6.82,6.82,6.82,0,6.82,6.82,6.82,6.82,0,0.0,1.0
2013-12-02,6.78,7.99,6.78,6.78,3100,6.78,7.99,6.78,6.78,3100,0.0,1.0
2013-12-03,6.25,6.51,5.91,6.5,3100,6.25,6.51,5.91,6.5,3100,0.0,1.0
2013-12-04,6.49,6.54,6.35,6.46,800,6.49,6.54,6.35,6.46,800,0.0,1.0
2013-12-05,6.49,6.49,6.49,6.49,0,6.49,6.49,6.49,6.49,0,0.0,1.0
2013-12-06,6.29,6.33,6.29,6.33,1000,6.29,6.33,6.29,6.33,1000,0.0,1.0
2013-12-09,6.44,6.44,6.44,6.44,0,6.44,6.44,6.44,6.44,0,0.0,1.0
2013-12-10,6.36,6.36,6.36,6.36,300,6.36,6.36,6.36,6.36,300,0.0,1.0
2013-12-11,6.19,6.19,6.19,6.19,10,6.19,6.19,6.19,6.19,10,0.0,1.0
2013-12-12,6.47,6.47,6.47,6.47,6,6.47,6.47,6.47,6.47,6,0.0,1.0
2013-12-13,6.0,6.18,5.78,5.78,3200,6.0,6.18,5.78,5.78,3200,0.0,1.0
2013-12-16,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-12-17,6.24,6.24,6.0,6.14,400,6.24,6.24,6.0,6.14,400,0.0,1.0
2013-12-18,6.39,6.39,6.25,6.28,500,6.39,6.39,6.25,6.28,500,0.0,1.0
2013-12-19,6.39,6.39,6.39,6.39,0,6.39,6.39,6.39,6.39,0,0.0,1.0
2013-12-20,6.43,6.43,5.8,6.0,1200,6.43,6.43,5.8,6.0,1200,0.0,1.0
2013-12-23,6.43,6.43,6.43,6.43,500,6.43,6.43,6.43,6.43,500,0.0,1.0
2013-12-24,6.99,7.0,6.465,7.0,2800,6.99,7.0,6.465,7.0,2800,0.0,1.0
2013-12-26,6.99,6.99,6.2,6.5,1100,6.99,6.99,6.2,6.5,1100,0.0,1.0
2013-12-27,6.95,6.98,5.91,6.94,3800,6.95,6.98,5.91,6.94,3800,0.0,1.0
2013-12-30,7.0,7.0,6.38,7.0,1500,7.0,7.0,6.38,7.0,1500,0.0,1.0
2013-12-31,6.99,6.99,6.6,6.6,400,6.99,6.99,6.6,6.6,400,0.0,1.0
2014-01-02,7.04,7.04,6.4,6.4,300,7.04,7.04,6.4,6.4,300,0.0,1.0
2014-01-03,6.9499,7.0,6.9499,7.0,700,6.9499,7.0,6.9499,7.0,700,0.0,1.0
2014-01-06,6.845,6.845,6.845,6.845,200,6.845,6.845,6.845,6.845,200,0.0,1.0
2014-01-07,6.618,6.855,6.618,6.855,300,6.618,6.855,6.618,6.855,300,0.0,1.0
2014-01-08,6.9,6.9,6.9,6.9,2,6.9,6.9,6.9,6.9,2,0.0,1.0
2014-01-09,6.9,6.9,6.9,6.9,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2014-01-10,7.2,7.2,7.2,7.2,300,7.2,7.2,7.2,7.2,300,0.0,1.0
2014-01-13,7.14,7.14,7.14,7.14,80,7.14,7.14,7.14,7.14,80,0.0,1.0
2014-01-14,6.9,6.9,6.9,6.9,50,6.9,6.9,6.9,6.9,50,0.0,1.0
2014-01-15,7.05,7.05,7.05,7.05,200,7.05,7.05,7.05,7.05,200,0.0,1.0
2014-01-16,7.2,7.2,7.18,7.18,600,7.2,7.2,7.18,7.18,600,0.0,1.0
2014-01-17,7.4001,7.43,7.2,7.2,600,7.4001,7.43,7.2,7.2,600,0.0,1.0
2014-01-21,7.2,7.4,7.2,7.4,40,7.2,7.4,7.2,7.4,40,0.0,1.0
2014-01-22,7.2,7.2,7.2,7.2,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2014-01-23,7.99,7.99,7.75,7.75,300,7.99,7.99,7.75,7.75,300,0.0,1.0
2014-01-24,8.0,8.0,8.0,8.0,200,8.0,8.0,8.0,8.0,200,0.0,1.0
2014-01-27,7.95,8.1,7.23,7.23,400,7.95,8.1,7.23,7.23,400,0.0,1.0
2014-01-28,9.0,9.0,8.8,8.8,2200,9.0,9.0,8.8,8.8,2200,0.0,1.0
2014-01-29,10.0,10.54,9.0,9.0,24600,10.0,10.54,9.0,9.0,24600,0.0,1.0
2014-01-30,10.0,10.0,10.0,10.0,6400,10.0,10.0,10.0,10.0,6400,0.0,1.0
2014-01-31,10.939,11.4,9.99,11.4,800,10.939,11.4,9.99,11.4,800,0.0,1.0
2014-02-03,11.5,12.13,10.9,11.0,20400,11.5,12.13,10.9,11.0,20400,0.0,1.0
2014-02-04,11.6001,12.0,11.52,11.52,2100,11.6001,12.0,11.52,11.52,2100,0.0,1.0
2014-02-05,12.485,13.5,9.8601,11.5,2200,12.485,13.5,9.8601,11.5,2200,0.0,1.0
2014-02-06,12.55,13.84,12.0,13.84,7200,12.55,13.84,12.0,13.84,7200,0.0,1.0
2014-02-07,14.0601,15.5,12.67,12.67,3300,14.0601,15.5,12.67,12.67,3300,0.0,1.0
2014-02-10,15.16,15.5,13.8006,15.5,8200,15.16,15.5,13.8006,15.5,8200,0.0,1.0
2014-02-11,16.46,16.68,14.1,15.0,8500,16.46,16.68,14.1,15.0,8500,0.0,1.0
2014-02-12,15.53,16.46,15.0,16.46,1600,15.53,16.46,15.0,16.46,1600,0.0,1.0
2014-02-13,15.75,16.3,14.74,14.776,4400,15.75,16.3,14.74,14.776,4400,0.0,1.0
2014-02-14,15.0,15.7365,14.36,15.7365,2100,15.0,15.7365,14.36,15.7365,2100,0.0,1.0
2014-02-18,14.5,15.7,14.3,14.445,1800,14.5,15.7,14.3,14.445,1800,0.0,1.0
2014-02-19,15.07,15.0999,14.301,14.301,800,15.07,15.0999,14.301,14.301,800,0.0,1.0
2014-02-20,14.4,14.41,14.3,14.41,600,14.4,14.41,14.3,14.41,600,0.0,1.0
2014-02-21,14.98,14.98,14.4,14.4,1000,14.98,14.98,14.4,14.4,1000,0.0,1.0
2014-02-24,14.7,14.71,14.27,14.27,800,14.7,14.71,14.27,14.27,800,0.0,1.0
2014-02-25,15.05,15.05,15.05,15.05,200,15.05,15.05,15.05,15.05,200,0.0,1.0
2014-02-26,15.05,15.05,15.05,15.05,0,15.05,15.05,15.05,15.05,0,0.0,1.0
2014-02-27,15.05,15.05,15.05,15.05,0,15.05,15.05,15.05,15.05,0,0.0,1.0
2014-02-28,14.45,15.0,14.45,15.0,1500,14.45,15.0,14.45,15.0,1500,0.0,1.0
2014-03-03,14.348,14.348,14.3,14.3,700,14.348,14.348,14.3,14.3,700,0.0,1.0
2014-03-04,14.348,14.348,14.348,14.348,0,14.348,14.348,14.348,14.348,0,0.0,1.0
2014-03-05,14.75,14.75,14.75,14.75,300,14.75,14.75,14.75,14.75,300,0.0,1.0
2014-03-06,14.4,14.4,14.3,14.3,1200,14.4,14.4,14.3,14.3,1200,0.0,1.0
2014-03-07,13.97,14.3,12.88,14.3,1100,13.97,14.3,12.88,14.3,1100,0.0,1.0
2014-03-10,13.91,13.91,12.23,12.23,1600,13.91,13.91,12.23,12.23,1600,0.0,1.0
2014-03-11,12.5,12.75,12.5,12.75,200,12.5,12.75,12.5,12.75,200,0.0,1.0
2014-03-12,13.0,13.0,12.495,12.88,2300,13.0,13.0,12.495,12.88,2300,0.0,1.0
2014-03-13,12.91,12.95,12.91,12.95,400,12.91,12.95,12.91,12.95,400,0.0,1.0
2014-03-14,13.0,13.0,13.0,13.0,200,13.0,13.0,13.0,13.0,200,0.0,1.0
2014-03-17,12.97,13.0,12.87,13.0,4500,12.97,13.0,12.87,13.0,4500,0.0,1.0
2014-03-18,11.7001,12.9,11.7,12.9,700,11.7001,12.9,11.7,12.9,700,0.0,1.0
2014-03-19,11.8,11.8,11.8,11.8,99,11.8,11.8,11.8,11.8,99,0.0,1.0
2014-03-20,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2014-03-21,11.85,11.85,11.85,11.85,1,11.85,11.85,11.85,11.85,1,0.0,1.0
2014-03-24,12.08,12.08,12.05,12.05,1,12.08,12.08,12.05,12.05,1,0.0,1.0
2014-03-25,12.08,12.08,12.08,12.08,0,12.08,12.08,12.08,12.08,0,0.0,1.0
2014-03-26,11.9,11.9,11.9,11.9,100,11.9,11.9,11.9,11.9,100,0.0,1.0
2014-03-27,12.0,12.0,12.0,12.0,72,12.0,12.0,12.0,12.0,72,0.0,1.0
2014-03-28,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2014-03-31,12.72,12.72,12.72,12.72,200,12.72,12.72,12.72,12.72,200,0.0,1.0
2014-04-01,12.9699,12.9699,12.9699,12.9699,400,12.9699,12.9699,12.9699,12.9699,400,0.0,1.0
2014-04-02,12.97,12.97,12.84,12.96,2400,12.97,12.97,12.84,12.96,2400,0.0,1.0
2014-04-03,12.97,12.97,12.97,12.97,0,12.97,12.97,12.97,12.97,0,0.0,1.0
2014-04-04,12.97,12.97,12.97,12.97,0,12.97,12.97,12.97,12.97,0,0.0,1.0
2014-04-07,12.96,13.0,12.96,13.0,1900,12.96,13.0,12.96,13.0,1900,0.0,1.0
2014-04-08,12.73,12.73,12.73,12.73,300,12.73,12.73,12.73,12.73,300,0.0,1.0
2014-04-09,12.35,12.35,12.35,12.35,100,12.35,12.35,12.35,12.35,100,0.0,1.0
2014-04-10,12.77,12.77,12.77,12.77,300,12.77,12.77,12.77,12.77,300,0.0,1.0
2014-04-11,12.71,12.71,12.71,12.71,100,12.71,12.71,12.71,12.71,100,0.0,1.0
2014-04-14,12.98,13.0,12.95,13.0,1000,12.98,13.0,12.95,13.0,1000,0.0,1.0
2014-04-15,12.45,12.45,12.39,12.39,500,12.45,12.45,12.39,12.39,500,0.0,1.0
2014-04-16,12.95,12.95,11.0,11.0,500,12.95,12.95,11.0,11.0,500,0.0,1.0
2014-04-17,13.0,13.0,13.0,13.0,12,13.0,13.0,13.0,13.0,12,0.0,1.0
2014-04-21,11.3,11.3,10.32,10.32,600,11.3,11.3,10.32,10.32,600,0.0,1.0
2014-04-22,11.99,12.2,11.99,12.2,2900,11.99,12.2,11.99,12.2,2900,0.0,1.0
2014-04-23,11.0099,11.0099,11.0001,11.0001,600,11.0099,11.0099,11.0001,11.0001,600,0.0,1.0
2014-04-24,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2014-04-25,11.0099,11.0099,11.0099,11.0099,0,11.0099,11.0099,11.0099,11.0099,0,0.0,1.0
2014-04-28,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2014-04-29,11.0099,11.0099,11.0099,11.0099,0,11.0099,11.0099,11.0099,11.0099,0,0.0,1.0
2014-04-30,10.98,11.88,10.98,11.88,400,10.98,11.88,10.98,11.88,400,0.0,1.0
2014-05-01,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2014-05-02,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2014-05-05,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2014-05-06,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2014-05-07,11.8,11.8,11.8,11.8,300,11.8,11.8,11.8,11.8,300,0.0,1.0
2014-05-08,11.8,11.8,11.8,11.8,0,11.8,11.8,11.8,11.8,0,0.0,1.0
2014-05-09,10.52,10.52,10.52,10.52,12,10.52,10.52,10.52,10.52,12,0.0,1.0
2014-05-12,11.8,11.8,11.8,11.8,700,11.8,11.8,11.8,11.8,700,0.0,1.0
2014-05-13,11.66,11.66,11.01,11.01,166,11.66,11.66,11.01,11.01,166,0.0,1.0
2014-05-14,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-15,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-16,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-19,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-20,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-21,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-22,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2014-05-23,11.6,11.6,11.6,11.6,7,11.6,11.6,11.6,11.6,7,0.0,1.0
2014-05-27,10.15,10.15,10.15,10.15,132,10.15,10.15,10.15,10.15,132,0.0,1.0
2014-05-28,10.45,11.57,10.45,11.57,502,10.45,11.57,10.45,11.57,502,0.0,1.0
2014-05-29,10.8,11.23,10.18,11.23,500,10.8,11.23,10.18,11.23,500,0.0,1.0
2014-05-30,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2014-06-02,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2014-06-03,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2014-06-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2014-06-05,11.13,11.13,10.1,10.12,1800,11.13,11.13,10.1,10.12,1800,0.0,1.0
2014-06-06,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2014-06-09,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2014-06-10,10.98,10.98,10.98,10.98,13,10.98,10.98,10.98,10.98,13,0.0,1.0
2014-06-11,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
2014-06-12,10.2,10.25,10.1,10.22,1065,10.2,10.25,10.1,10.22,1065,0.0,1.0
2014-06-13,10.22,10.22,10.22,10.22,100,10.22,10.22,10.22,10.22,100,0.0,1.0
2014-06-16,9.75,10.06,9.75,10.06,101,9.75,10.06,9.75,10.06,101,0.0,1.0
2014-06-17,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2014-06-18,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2014-06-19,8.9,8.9,8.9,8.9,45,8.9,8.9,8.9,8.9,45,0.0,1.0
2014-06-20,10.25,10.25,10.25,10.25,15,10.25,10.25,10.25,10.25,15,0.0,1.0
2014-06-23,10.06,10.06,9.5,9.5,8,10.06,10.06,9.5,9.5,8,0.0,1.0
2014-06-24,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2014-06-25,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2014-06-26,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2014-06-27,9.5,9.5,9.5,9.5,1,9.5,9.5,9.5,9.5,1,0.0,1.0
2014-06-30,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2014-07-01,9.49,9.49,9.08,9.18,1000,9.49,9.49,9.08,9.18,1000,0.0,1.0
2014-07-02,9.87,9.87,9.87,9.87,1,9.87,9.87,9.87,9.87,1,0.0,1.0
2014-07-03,10.09,10.09,10.09,10.09,48,10.09,10.09,10.09,10.09,48,0.0,1.0
2014-07-07,9.2,9.36,9.2,9.25,2000,9.2,9.36,9.2,9.25,2000,0.0,1.0
2014-07-08,9.35,9.35,9.29,9.29,800,9.35,9.35,9.29,9.29,800,0.0,1.0
2014-07-09,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-10,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-11,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-14,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-15,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-16,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2014-07-17,9.2,9.5,9.2,9.5,4200,9.2,9.5,9.2,9.5,4200,0.0,1.0
2014-07-18,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2014-07-21,9.35,9.908,9.08,9.08,15800,9.35,9.908,9.08,9.08,15800,0.0,1.0
2014-07-22,9.05,9.05,9.05,9.05,100,9.05,9.05,9.05,9.05,100,0.0,1.0
2014-07-23,9.5,9.5,9.29,9.2999,5100,9.5,9.5,9.29,9.2999,5100,0.0,1.0
2014-07-24,9.3,10.23,9.3,9.6,11000,9.3,10.23,9.3,9.6,11000,0.0,1.0
2014-07-25,9.5,9.88,9.05,9.05,14100,9.5,9.88,9.05,9.05,14100,0.0,1.0
2014-07-28,9.13,9.13,9.13,9.13,100,9.13,9.13,9.13,9.13,100,0.0,1.0
2014-07-29,9.13,9.13,9.13,9.13,0,9.13,9.13,9.13,9.13,0,0.0,1.0
2014-07-30,9.01,9.9,9.01,9.33,9200,9.01,9.9,9.01,9.33,9200,0.0,1.0
2014-07-31,9.07,9.6713,9.07,9.45,4800,9.07,9.6713,9.07,9.45,4800,0.0,1.0
2014-08-01,9.22,9.35,9.22,9.3,1300,9.22,9.35,9.22,9.3,1300,0.0,1.0
2014-08-04,9.22,9.22,9.22,9.22,0,9.22,9.22,9.22,9.22,0,0.0,1.0
2014-08-05,9.2,9.8,9.2,9.28,8200,9.2,9.8,9.2,9.28,8200,0.0,1.0
2014-08-06,9.3,9.5,9.3,9.38,4400,9.3,9.5,9.3,9.38,4400,0.0,1.0
2014-08-07,9.07,9.1,9.0201,9.1,700,9.07,9.1,9.0201,9.1,700,0.0,1.0
2014-08-08,9.07,9.07,9.07,9.07,0,9.07,9.07,9.07,9.07,0,0.0,1.0
2014-08-11,9.3,9.3,9.3,9.3,200,9.3,9.3,9.3,9.3,200,0.0,1.0
2014-08-12,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2014-08-13,9.04,9.04,9.04,9.04,600,9.04,9.04,9.04,9.04,600,0.0,1.0
2014-08-14,9.0,9.0,9.0,9.0,6,9.0,9.0,9.0,9.0,6,0.0,1.0
2014-08-15,9.16,9.16,9.16,9.16,0,9.16,9.16,9.16,9.16,0,0.0,1.0
2014-08-18,9.16,9.16,9.16,9.16,0,9.16,9.16,9.16,9.16,0,0.0,1.0
2014-08-19,9.04,9.04,9.04,9.04,0,9.04,9.04,9.04,9.04,0,0.0,1.0
2014-08-20,9.05,9.59,9.05,9.59,3600,9.05,9.59,9.05,9.59,3600,0.0,1.0
2014-08-21,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2014-08-22,9.01,9.2,9.01,9.2,400,9.01,9.2,9.01,9.2,400,0.0,1.0
2014-08-25,9.01,9.01,9.01,9.01,0,9.01,9.01,9.01,9.01,0,0.0,1.0
2014-08-26,9.25,9.25,9.17,9.17,800,9.25,9.25,9.17,9.17,800,0.0,1.0
2014-08-27,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-08-28,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-08-29,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-02,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-03,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-04,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-05,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-08,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-09,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-10,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-11,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-12,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2014-09-15,9.05,9.05,9.05,9.05,200,9.05,9.05,9.05,9.05,200,0.0,1.0
2014-09-16,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2014-09-17,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2014-09-18,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2014-09-19,9.03,9.03,9.03,9.03,25,9.03,9.03,9.03,9.03,25,0.0,1.0
2014-09-22,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2014-09-23,9.25,9.25,9.25,9.25,1900,9.25,9.25,9.25,9.25,1900,0.0,1.0
2014-09-24,8.65,8.65,8.65,8.65,392,8.65,8.65,8.65,8.65,392,0.0,1.0
2014-09-25,8.95,9.3,8.95,9.3,1537,8.95,9.3,8.95,9.3,1537,0.0,1.0
2014-09-26,9.29,9.29,9.29,9.29,110,9.29,9.29,9.29,9.29,110,0.0,1.0
2014-09-29,7.98,7.98,7.98,7.98,0,7.98,7.98,7.98,7.98,0,0.0,1.0
2014-09-30,9.11,9.11,9.11,9.11,100,9.11,9.11,9.11,9.11,100,0.0,1.0
2014-10-01,9.11,9.11,9.11,9.11,120,9.11,9.11,9.11,9.11,120,0.0,1.0
2014-10-02,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2014-10-03,8.97,8.998,8.97,8.998,616,8.97,8.998,8.97,8.998,616,0.0,1.0
2014-10-06,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2014-10-07,8.97,8.97,8.97,8.97,5,8.97,8.97,8.97,8.97,5,0.0,1.0
2014-10-08,8.97,8.97,8.97,8.97,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2014-10-09,8.97,8.97,8.97,8.97,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2014-10-10,8.97,8.97,8.97,8.97,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2014-10-13,8.97,8.97,8.97,8.97,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2014-10-14,8.97,8.97,8.97,8.97,0,8.97,8.97,8.97,8.97,0,0.0,1.0
2014-10-15,7.8501,7.8501,7.8501,7.8501,120,7.8501,7.8501,7.8501,7.8501,120,0.0,1.0
2014-10-16,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2014-10-17,8.31,8.4501,8.01,8.3,8460,8.31,8.4501,8.01,8.3,8460,0.0,1.0
2014-10-20,7.6,8.5001,7.6,8.0499,8112,7.6,8.5001,7.6,8.0499,8112,0.0,1.0
2014-10-21,7.6,7.6,7.6,7.6,78,7.6,7.6,7.6,7.6,78,0.0,1.0
2014-10-22,7.85,8.18,7.83,7.9099,2950,7.85,8.18,7.83,7.9099,2950,0.0,1.0
2014-10-23,8.1,8.1,7.77,7.85,2601,8.1,8.1,7.77,7.85,2601,0.0,1.0
2014-10-24,7.8,7.8,7.8,7.8,1449,7.8,7.8,7.8,7.8,1449,0.0,1.0
2014-10-27,8.0,8.0,8.0,8.0,376,8.0,8.0,8.0,8.0,376,0.0,1.0
2014-10-28,7.4,7.4,7.26,7.26,0,7.4,7.4,7.26,7.26,0,0.0,1.0
2014-10-29,7.4,8.05,7.25,7.85,4135,7.4,8.05,7.25,7.85,4135,0.0,1.0
2014-10-30,7.28,7.31,7.28,7.31,233,7.28,7.31,7.28,7.31,233,0.0,1.0
2014-10-31,7.25,7.25,7.25,7.25,350,7.25,7.25,7.25,7.25,350,0.0,1.0
2014-11-03,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2014-11-04,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2014-11-05,7.54,7.54,7.5,7.5,61,7.54,7.54,7.5,7.5,61,0.0,1.0
2014-11-06,7.25,7.25,7.25,7.25,40,7.25,7.25,7.25,7.25,40,0.0,1.0
2014-11-07,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2014-11-10,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2014-11-11,8.82,8.82,8.82,8.82,100,8.82,8.82,8.82,8.82,100,0.0,1.0
2014-11-12,7.22,7.22,7.22,7.22,290,7.22,7.22,7.22,7.22,290,0.0,1.0
2014-11-13,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2014-11-14,7.22,7.22,7.22,7.22,30,7.22,7.22,7.22,7.22,30,0.0,1.0
2014-11-17,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2014-11-18,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2014-11-19,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2014-11-20,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2014-11-21,7.22,7.22,7.22,7.22,112,7.22,7.22,7.22,7.22,112,0.0,1.0
2014-11-24,7.39,7.39,7.39,7.39,3,7.39,7.39,7.39,7.39,3,0.0,1.0
2014-11-25,7.5,7.5,7.3,7.3,682,7.5,7.5,7.3,7.3,682,0.0,1.0
2014-11-26,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-11-28,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-12-01,7.5,7.5,7.5,7.5,10,7.5,7.5,7.5,7.5,10,0.0,1.0
2014-12-02,7.6,7.6,7.6,7.6,100,7.6,7.6,7.6,7.6,100,0.0,1.0
2014-12-03,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2014-12-04,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2014-12-05,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2014-12-08,7.6,7.65,7.5,7.55,1089,7.6,7.65,7.5,7.55,1089,0.0,1.0
2014-12-09,7.15,7.65,7.15,7.65,972,7.15,7.65,7.15,7.65,972,0.0,1.0
2014-12-10,6.15,7.15,6.15,7.15,20,6.15,7.15,6.15,7.15,20,0.0,1.0
2014-12-11,7.0,7.01,7.0,7.01,528,7.0,7.01,7.0,7.01,528,0.0,1.0
2014-12-12,7.62,7.62,7.0,7.0,216,7.62,7.62,7.0,7.0,216,0.0,1.0
2014-12-15,7.25,7.25,7.25,7.25,320,7.25,7.25,7.25,7.25,320,0.0,1.0
2014-12-16,5.83,6.56,5.83,6.05,769,5.83,6.56,5.83,6.05,769,0.0,1.0
2014-12-17,6.21,6.5,5.4,6.15,1109,6.21,6.5,5.4,6.15,1109,0.0,1.0
2014-12-18,6.21,6.21,6.21,6.21,73,6.21,6.21,6.21,6.21,73,0.0,1.0
2014-12-19,9.0,9.0,7.09,7.09,5133,9.0,9.0,7.09,7.09,5133,0.0,1.0
2014-12-22,8.8,8.8,8.8,8.8,301,8.8,8.8,8.8,8.8,301,0.0,1.0
2014-12-23,7.65,7.8,7.02,7.8,2594,7.65,7.8,7.02,7.8,2594,0.0,1.0
2014-12-24,7.65,7.65,7.65,7.65,68,7.65,7.65,7.65,7.65,68,0.0,1.0
2014-12-26,7.26,7.26,7.26,7.26,67,7.26,7.26,7.26,7.26,67,0.0,1.0
2014-12-29,7.1,7.1,7.0,7.1,945,7.1,7.1,7.0,7.1,945,0.0,1.0
2014-12-30,7.1,7.1,7.1,7.1,76,7.1,7.1,7.1,7.1,76,0.0,1.0
2014-12-31,6.25,6.55,6.25,6.55,608,6.25,6.55,6.25,6.55,608,0.0,1.0
2015-01-02,6.25,6.25,6.25,6.25,40,6.25,6.25,6.25,6.25,40,0.0,1.0
2015-01-05,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2015-01-06,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2015-01-07,5.4,5.4,5.4,5.4,598,5.4,5.4,5.4,5.4,598,0.0,1.0
2015-01-08,5.73,5.73,5.73,5.73,300,5.73,5.73,5.73,5.73,300,0.0,1.0
2015-01-09,5.73,5.73,5.73,5.73,0,5.73,5.73,5.73,5.73,0,0.0,1.0
2015-01-12,5.73,5.73,5.73,5.73,0,5.73,5.73,5.73,5.73,0,0.0,1.0
2015-01-13,5.74,5.74,5.74,5.74,100,5.74,5.74,5.74,5.74,100,0.0,1.0
2015-01-14,5.78,5.78,5.76,5.76,222,5.78,5.78,5.76,5.76,222,0.0,1.0
2015-01-15,5.81,5.81,5.81,5.81,100,5.81,5.81,5.81,5.81,100,0.0,1.0
2015-01-16,5.86,5.86,5.86,5.86,120,5.86,5.86,5.86,5.86,120,0.0,1.0
2015-01-20,5.12,5.12,5.12,5.12,100,5.12,5.12,5.12,5.12,100,0.0,1.0
2015-01-21,5.5,7.0,5.5,7.0,7509,5.5,7.0,5.5,7.0,7509,0.0,1.0
2015-01-22,6.21,6.21,6.14,6.14,695,6.21,6.21,6.14,6.14,695,0.0,1.0
2015-01-23,5.99,7.0,5.99,7.0,3341,5.99,7.0,5.99,7.0,3341,0.0,1.0
2015-01-26,6.3,6.3,6.3,6.3,101,6.3,6.3,6.3,6.3,101,0.0,1.0
2015-01-27,6.3,6.3,6.3,6.3,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2015-01-28,6.0,6.49,6.0,6.49,488,6.0,6.49,6.0,6.49,488,0.0,1.0
2015-01-29,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-01-30,6.18,6.18,6.1,6.1,200,6.18,6.18,6.1,6.1,200,0.0,1.0
2015-02-02,6.58,6.58,6.58,6.58,200,6.58,6.58,6.58,6.58,200,0.0,1.0
2015-02-03,6.0,6.15,6.0,6.05,1400,6.0,6.15,6.0,6.05,1400,0.0,1.0
2015-02-04,6.25,6.4,6.25,6.4,520,6.25,6.4,6.25,6.4,520,0.0,1.0
2015-02-05,6.1,6.12,6.0762,6.0762,761,6.1,6.12,6.0762,6.0762,761,0.0,1.0
2015-02-06,5.9,6.085,5.9,6.085,1098,5.9,6.085,5.9,6.085,1098,0.0,1.0
2015-02-09,5.51,5.85,5.51,5.85,1101,5.51,5.85,5.51,5.85,1101,0.0,1.0
2015-02-10,5.99,5.99,5.99,5.99,100,5.99,5.99,5.99,5.99,100,0.0,1.0
2015-02-11,5.8,5.8,5.8,5.8,100,5.8,5.8,5.8,5.8,100,0.0,1.0
2015-02-12,5.8078,6.2,5.8078,6.2,500,5.8078,6.2,5.8078,6.2,500,0.0,1.0
2015-02-13,5.68,5.68,5.68,5.68,305,5.68,5.68,5.68,5.68,305,0.0,1.0
2015-02-17,5.68,5.68,5.68,5.68,33,5.68,5.68,5.68,5.68,33,0.0,1.0
2015-02-18,5.68,5.68,5.68,5.68,90,5.68,5.68,5.68,5.68,90,0.0,1.0
2015-02-19,5.68,5.68,5.68,5.68,0,5.68,5.68,5.68,5.68,0,0.0,1.0
2015-02-20,5.99,5.99,5.99,5.99,100,5.99,5.99,5.99,5.99,100,0.0,1.0
2015-02-23,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
2015-02-24,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
2015-02-25,6.0,6.0,6.0,6.0,225,6.0,6.0,6.0,6.0,225,0.0,1.0
2015-02-26,5.85,6.0,5.85,6.0,600,5.85,6.0,5.85,6.0,600,0.0,1.0
2015-02-27,5.71,5.71,5.5,5.5,283,5.71,5.71,5.5,5.5,283,0.0,1.0
2015-03-02,5.55,5.86,5.55,5.86,469,5.55,5.86,5.55,5.86,469,0.0,1.0
2015-03-03,5.6,5.85,5.49,5.8,9613,5.6,5.85,5.49,5.8,9613,0.0,1.0
2015-03-04,5.7201,5.7201,5.7201,5.7201,1500,5.7201,5.7201,5.7201,5.7201,1500,0.0,1.0
2015-03-05,5.4,5.64,5.2,5.45,28755,5.4,5.64,5.2,5.45,28755,0.0,1.0
2015-03-06,5.65,5.8295,5.42,5.45,65149,5.65,5.8295,5.42,5.45,65149,0.0,1.0
2015-03-09,5.0,5.69,4.76,5.39,49520,5.0,5.69,4.76,5.39,49520,0.0,1.0
2015-03-10,4.93,5.05,4.876,5.05,807,4.93,5.05,4.876,5.05,807,0.0,1.0
2015-03-11,4.91,5.05,4.76,4.76,2200,4.91,5.05,4.76,4.76,2200,0.0,1.0
2015-03-12,5.0205,5.08,4.96,4.96,796,5.0205,5.08,4.96,4.96,796,0.0,1.0
2015-03-13,5.2,5.2,4.8,5.06,10544,5.2,5.2,4.8,5.06,10544,0.0,1.0
2015-03-16,5.95,5.95,5.01,5.01,22826,5.95,5.95,5.01,5.01,22826,0.0,1.0
2015-03-17,5.92,5.97,5.68,5.68,17767,5.92,5.97,5.68,5.68,17767,0.0,1.0
2015-03-18,5.65,5.94,5.65,5.7,13873,5.65,5.94,5.65,5.7,13873,0.0,1.0
2015-03-19,5.26,5.81,5.26,5.7,19384,5.26,5.81,5.26,5.7,19384,0.0,1.0
2015-03-20,5.09,5.6,5.09,5.6,8271,5.09,5.6,5.09,5.6,8271,0.0,1.0
2015-03-23,4.75,5.4,4.68,5.12,2975,4.75,5.4,4.68,5.12,2975,0.0,1.0
2015-03-24,4.65,4.78,4.35,4.44,9109,4.65,4.78,4.35,4.44,9109,0.0,1.0
2015-03-25,4.39,4.48,3.946,4.26,22058,4.39,4.48,3.946,4.26,22058,0.0,1.0
2015-03-26,5.08,5.08,4.06,4.06,43455,5.08,5.08,4.06,4.06,43455,0.0,1.0
2015-03-27,5.55,6.0,5.05,5.05,70332,5.55,6.0,5.05,5.05,70332,0.0,1.0
2015-03-30,5.0101,5.9,5.0101,5.52,44156,5.0101,5.9,5.0101,5.52,44156,0.0,1.0
2015-03-31,4.64,5.19,4.55,5.12,11788,4.64,5.19,4.55,5.12,11788,0.0,1.0
2015-04-01,4.61,4.64,4.4,4.64,4238,4.61,4.64,4.4,4.64,4238,0.0,1.0
2015-04-02,4.64,4.64,4.19,4.59,21997,4.64,4.64,4.19,4.59,21997,0.0,1.0
2015-04-06,4.91,4.91,4.5,4.67,18726,4.91,4.91,4.5,4.67,18726,0.0,1.0
2015-04-07,5.0,5.19,4.92,4.95,26670,5.0,5.19,4.92,4.95,26670,0.0,1.0
2015-04-08,5.24,5.37,5.0601,5.18,9299,5.24,5.37,5.0601,5.18,9299,0.0,1.0
2015-04-09,5.1605,5.29,5.01,5.01,2000,5.1605,5.29,5.01,5.01,2000,0.0,1.0
2015-04-10,5.21,5.69,5.18,5.2,14943,5.21,5.69,5.18,5.2,14943,0.0,1.0
2015-04-13,5.1999,5.41,5.15,5.22,21858,5.1999,5.41,5.15,5.22,21858,0.0,1.0
2015-04-14,5.15,5.49,5.0501,5.49,11190,5.15,5.49,5.0501,5.49,11190,0.0,1.0
2015-04-15,5.2,5.3,5.2,5.3,973,5.2,5.3,5.2,5.3,973,0.0,1.0
2015-04-16,5.165,5.2,5.07,5.2,4989,5.165,5.2,5.07,5.2,4989,0.0,1.0
2015-04-17,5.1,5.12,5.08,5.12,4829,5.1,5.12,5.08,5.12,4829,0.0,1.0
2015-04-20,5.01,5.05,5.01,5.01,4774,5.01,5.05,5.01,5.01,4774,0.0,1.0
2015-04-21,4.9,5.03,4.9,4.99,5206,4.9,5.03,4.9,4.99,5206,0.0,1.0
2015-04-22,4.86,4.98,4.86,4.98,2429,4.86,4.98,4.86,4.98,2429,0.0,1.0
2015-04-23,4.82,5.135,4.5,5.08,22790,4.82,5.135,4.5,5.08,22790,0.0,1.0
2015-04-24,4.7,4.7,4.7,4.7,201,4.7,4.7,4.7,4.7,201,0.0,1.0
2015-04-27,4.52,4.6,4.52,4.6,1036,4.52,4.6,4.52,4.6,1036,0.0,1.0
2015-04-28,4.52,4.52,4.52,4.52,11,4.52,4.52,4.52,4.52,11,0.0,1.0
2015-04-29,4.76,4.8499,4.75,4.75,500,4.76,4.8499,4.75,4.75,500,0.0,1.0
2015-04-30,4.75,4.75,4.04,4.04,853,4.75,4.75,4.04,4.04,853,0.0,1.0
2015-05-01,4.65,4.65,4.65,4.65,100,4.65,4.65,4.65,4.65,100,0.0,1.0
2015-05-04,4.74,4.74,4.62,4.62,610,4.74,4.74,4.62,4.62,610,0.0,1.0
2015-05-05,4.27,4.27,4.27,4.27,182,4.27,4.27,4.27,4.27,182,0.0,1.0
2015-05-06,4.71,4.8501,4.3,4.3,25981,4.71,4.8501,4.3,4.3,25981,0.0,1.0
2015-05-07,4.68,4.8301,4.35,4.82,23281,4.68,4.8301,4.35,4.82,23281,0.0,1.0
2015-05-08,4.56,4.68,4.45,4.45,8000,4.56,4.68,4.45,4.45,8000,0.0,1.0
2015-05-11,4.4,4.8,4.4,4.8,21429,4.4,4.8,4.4,4.8,21429,0.0,1.0
2015-05-12,4.5,4.6,4.36,4.5553,23000,4.5,4.6,4.36,4.5553,23000,0.0,1.0
2015-05-13,4.59,4.62,4.59,4.62,1200,4.59,4.62,4.59,4.62,1200,0.0,1.0
2015-05-14,4.55,4.65,4.45,4.65,16811,4.55,4.65,4.45,4.65,16811,0.0,1.0
2015-05-15,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2015-05-18,4.4018,4.4018,4.4018,4.4018,128,4.4018,4.4018,4.4018,4.4018,128,0.0,1.0
2015-05-19,4.36,4.4,4.36,4.4,1000,4.36,4.4,4.36,4.4,1000,0.0,1.0
2015-05-20,4.45,4.49,4.37,4.3799,12205,4.45,4.49,4.37,4.3799,12205,0.0,1.0
2015-05-21,4.29,4.6,4.28,4.6,12000,4.29,4.6,4.28,4.6,12000,0.0,1.0
2015-05-22,4.1105,4.3,4.1105,4.3,11332,4.1105,4.3,4.1105,4.3,11332,0.0,1.0
2015-05-26,4.1,4.12,4.04,4.1,3380,4.1,4.12,4.04,4.1,3380,0.0,1.0
2015-05-27,4.05,4.14,4.04,4.05,3566,4.05,4.14,4.04,4.05,3566,0.0,1.0
2015-05-28,4.2,4.2,4.14,4.14,600,4.2,4.2,4.14,4.14,600,0.0,1.0
2015-05-29,4.2,4.2,4.2,4.2,5000,4.2,4.2,4.2,4.2,5000,0.0,1.0
2015-06-01,4.5,4.5,4.21,4.23,8794,4.5,4.5,4.21,4.23,8794,0.0,1.0
2015-06-02,4.78,5.01,4.17,4.5,38131,4.78,5.01,4.17,4.5,38131,0.0,1.0
2015-06-03,4.53,4.86,4.44,4.86,25527,4.53,4.86,4.44,4.86,25527,0.0,1.0
2015-06-04,4.32,4.71,4.32,4.62,44958,4.32,4.71,4.32,4.62,44958,0.0,1.0
2015-06-05,4.41,4.52,4.37,4.3799,12806,4.41,4.52,4.37,4.3799,12806,0.0,1.0
2015-06-08,4.5,4.61,4.45,4.6,11491,4.5,4.61,4.45,4.6,11491,0.0,1.0
2015-06-09,4.35,4.69,4.3,4.69,1800,4.35,4.69,4.3,4.69,1800,0.0,1.0
2015-06-10,4.44,4.44,4.2999,4.2999,6750,4.44,4.44,4.2999,4.2999,6750,0.0,1.0
2015-06-11,4.45,4.56,4.45,4.56,3650,4.45,4.56,4.45,4.56,3650,0.0,1.0
2015-06-12,4.55,4.55,4.27,4.45,12605,4.55,4.55,4.27,4.45,12605,0.0,1.0
2015-06-15,4.78,5.28,4.55,4.56,17997,4.78,5.28,4.55,4.56,17997,0.0,1.0
2015-06-16,4.83,4.98,4.42,4.69,19640,4.83,4.98,4.42,4.69,19640,0.0,1.0
2015-06-17,4.63,5.27,4.63,4.87,16731,4.63,5.27,4.63,4.87,16731,0.0,1.0
2015-06-18,4.7101,4.91,4.54,4.5799,23846,4.7101,4.91,4.54,4.5799,23846,0.0,1.0
2015-06-19,4.83,6.25,4.58,4.69,67124,4.83,6.25,4.58,4.69,67124,0.0,1.0
2015-06-22,4.97,5.04,4.8501,4.8501,9675,4.97,5.04,4.8501,4.8501,9675,0.0,1.0
2015-06-23,5.0,5.2765,4.78,5.03,19674,5.0,5.2765,4.78,5.03,19674,0.0,1.0
2015-06-24,4.91,5.15,4.91,5.1,7995,4.91,5.15,4.91,5.1,7995,0.0,1.0
2015-06-25,5.41,6.2899,4.82,5.03,46421,5.41,6.2899,4.82,5.03,46421,0.0,1.0
2015-06-26,6.41,6.92,5.1001,5.1001,47012,6.41,6.92,5.1001,5.1001,47012,0.0,1.0
2015-06-29,5.7,6.55,5.7,6.41,10005,5.7,6.55,5.7,6.41,10005,0.0,1.0
2015-06-30,5.52,6.25,5.51,6.05,19777,5.52,6.25,5.51,6.05,19777,0.0,1.0
2015-07-01,5.55,6.0499,5.55,5.77,2723,5.55,6.0499,5.55,5.77,2723,0.0,1.0
2015-07-02,5.96,5.96,5.8,5.8,748,5.96,5.96,5.8,5.8,748,0.0,1.0
2015-07-06,5.82,6.21,5.54,5.54,16446,5.82,6.21,5.54,5.54,16446,0.0,1.0
2015-07-07,6.0,6.0,6.0,6.0,1059,6.0,6.0,6.0,6.0,1059,0.0,1.0
2015-07-08,6.05,6.05,6.05,6.05,949,6.05,6.05,6.05,6.05,949,0.0,1.0
2015-07-09,6.05,6.05,6.03,6.05,1844,6.05,6.05,6.03,6.05,1844,0.0,1.0
2015-07-10,6.21,6.21,6.2051,6.2051,897,6.21,6.21,6.2051,6.2051,897,0.0,1.0
2015-07-13,6.21,6.3,6.21,6.3,223,6.21,6.3,6.21,6.3,223,0.0,1.0
2015-07-14,6.21,6.21,6.21,6.21,3,6.21,6.21,6.21,6.21,3,0.0,1.0
2015-07-15,5.77,5.77,5.77,5.77,500,5.77,5.77,5.77,5.77,500,0.0,1.0
2015-07-16,5.53,5.77,5.5101,5.77,5995,5.53,5.77,5.5101,5.77,5995,0.0,1.0
2015-07-17,5.7,5.78,5.5,5.5,1320,5.7,5.78,5.5,5.5,1320,0.0,1.0
2015-07-20,5.5101,5.5101,5.5101,5.5101,466,5.5101,5.5101,5.5101,5.5101,466,0.0,1.0
2015-07-21,6.1,6.1,5.54,5.54,8776,6.1,6.1,5.54,5.54,8776,0.0,1.0
2015-07-22,5.85,6.2256,5.69,5.8,8669,5.85,6.2256,5.69,5.8,8669,0.0,1.0
2015-07-23,5.85,6.1201,5.7699,6.1201,14913,5.85,6.1201,5.7699,6.1201,14913,0.0,1.0
2015-07-24,5.85,6.14,5.75,6.14,6775,5.85,6.14,5.75,6.14,6775,0.0,1.0
2015-07-27,5.72,6.0,5.64,5.75,6009,5.72,6.0,5.64,5.75,6009,0.0,1.0
2015-07-28,5.74,5.82,5.55,5.55,2226,5.74,5.82,5.55,5.55,2226,0.0,1.0
2015-07-29,6.3,6.35,5.7,5.7,12618,6.3,6.35,5.7,5.7,12618,0.0,1.0
2015-07-30,5.88,6.0,5.83,5.999,4174,5.88,6.0,5.83,5.999,4174,0.0,1.0
2015-07-31,6.05,6.12,5.7,5.7,7680,6.05,6.12,5.7,5.7,7680,0.0,1.0
2015-08-03,6.15,6.15,5.71,5.71,1408,6.15,6.15,5.71,5.71,1408,0.0,1.0
2015-08-04,6.15,6.15,6.15,6.15,80,6.15,6.15,6.15,6.15,80,0.0,1.0
2015-08-05,5.93,5.93,5.83,5.83,1746,5.93,5.93,5.83,5.83,1746,0.0,1.0
2015-08-06,5.95,5.95,5.8499,5.8499,1814,5.95,5.95,5.8499,5.8499,1814,0.0,1.0
2015-08-07,5.79,5.87,5.5,5.79,3534,5.79,5.87,5.5,5.79,3534,0.0,1.0
2015-08-10,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2015-08-11,6.1,6.15,5.78,5.8,9544,6.1,6.15,5.78,5.8,9544,0.0,1.0
2015-08-12,5.77,6.05,5.77,6.05,1729,5.77,6.05,5.77,6.05,1729,0.0,1.0
2015-08-13,6.11,6.11,6.11,6.11,300,6.11,6.11,6.11,6.11,300,0.0,1.0
2015-08-14,5.86,6.08,5.8,6.08,906,5.86,6.08,5.8,6.08,906,0.0,1.0
2015-08-17,5.85,5.85,5.85,5.85,108,5.85,5.85,5.85,5.85,108,0.0,1.0
2015-08-18,5.99,5.99,5.99,5.99,100,5.99,5.99,5.99,5.99,100,0.0,1.0
2015-08-19,6.15,6.15,6.03,6.03,1743,6.15,6.15,6.03,6.03,1743,0.0,1.0
2015-08-20,5.74,6.04,5.74,6.04,741,5.74,6.04,5.74,6.04,741,0.0,1.0
2015-08-21,5.51,5.85,5.5,5.61,1570,5.51,5.85,5.5,5.61,1570,0.0,1.0
2015-08-24,5.8,5.8,5.8,5.8,1317,5.8,5.8,5.8,5.8,1317,0.0,1.0
2015-08-25,7.2,7.5999,5.81,5.83,66487,7.2,7.5999,5.81,5.83,66487,0.0,1.0
2015-08-26,7.23,7.31,7.001,7.2,24863,7.23,7.31,7.001,7.2,24863,0.0,1.0
2015-08-27,7.16,7.4,7.0,7.35,4210,7.16,7.4,7.0,7.35,4210,0.0,1.0
2015-08-28,7.01,7.2,6.43,7.1,9847,7.01,7.2,6.43,7.1,9847,0.0,1.0
2015-08-31,6.26,7.54,6.26,7.5,63599,6.26,7.54,6.26,7.5,63599,0.0,1.0
2015-09-01,6.22,6.22,5.8101,5.9,1412,6.22,6.22,5.8101,5.9,1412,0.0,1.0
2015-09-02,6.22,6.22,6.22,6.22,67,6.22,6.22,6.22,6.22,67,0.0,1.0
2015-09-03,6.19,7.26,6.08,6.09,53103,6.19,7.26,6.08,6.09,53103,0.0,1.0
2015-09-04,6.63,6.8222,6.1499,6.1499,7957,6.63,6.8222,6.1499,6.1499,7957,0.0,1.0
2015-09-08,6.79,7.23,6.66,7.23,19469,6.79,7.23,6.66,7.23,19469,0.0,1.0
2015-09-09,6.51,6.9,6.48,6.9,28251,6.51,6.9,6.48,6.9,28251,0.0,1.0
2015-09-10,6.1101,6.61,6.06,6.61,12672,6.1101,6.61,6.06,6.61,12672,0.0,1.0
2015-09-11,6.2,6.48,5.8,6.48,16736,6.2,6.48,5.8,6.48,16736,0.0,1.0
2015-09-14,6.2,6.4799,6.2,6.4799,1543,6.2,6.4799,6.2,6.4799,1543,0.0,1.0
2015-09-15,6.2,6.2,6.2,6.2,201,6.2,6.2,6.2,6.2,201,0.0,1.0
2015-09-16,6.062,6.1,6.0,6.0,496,6.062,6.1,6.0,6.0,496,0.0,1.0
2015-09-17,6.25,6.25,5.9,5.9,420,6.25,6.25,5.9,5.9,420,0.0,1.0
2015-09-18,6.35,6.808,6.1,6.45,6129,6.35,6.808,6.1,6.45,6129,0.0,1.0
2015-09-21,6.14,6.45,6.14,6.45,28,6.14,6.45,6.14,6.45,28,0.0,1.0
2015-09-22,5.97,6.7,5.97,6.7,107,5.97,6.7,5.97,6.7,107,0.0,1.0
2015-09-23,6.06,6.06,6.06,6.06,209,6.06,6.06,6.06,6.06,209,0.0,1.0
2015-09-24,6.05,6.2,5.95,5.95,1167,6.05,6.2,5.95,5.95,1167,0.0,1.0
2015-09-25,6.6101,6.88,5.8899,6.05,35765,6.6101,6.88,5.8899,6.05,35765,0.0,1.0
2015-09-28,6.252,6.6801,6.1999,6.51,25816,6.252,6.6801,6.1999,6.51,25816,0.0,1.0
2015-09-29,6.8,6.8,6.09,6.0999,56902,6.8,6.8,6.09,6.0999,56902,0.0,1.0
2015-09-30,6.65,6.8895,6.58,6.88,9184,6.65,6.8895,6.58,6.88,9184,0.0,1.0
2015-10-01,6.5,6.5,6.5,6.5,128,6.5,6.5,6.5,6.5,128,0.0,1.0
2015-10-02,6.9299,7.48,6.1,6.2999,27200,6.9299,7.48,6.1,6.2999,27200,0.0,1.0
2015-10-05,6.6419,7.5,6.22,7.5,7131,6.6419,7.5,6.22,7.5,7131,0.0,1.0
2015-10-06,6.65,6.75,6.5,6.5,2280,6.65,6.75,6.5,6.5,2280,0.0,1.0
2015-10-07,6.45,6.58,6.35,6.35,5139,6.45,6.58,6.35,6.35,5139,0.0,1.0
2015-10-08,6.38,6.7301,6.38,6.47,6208,6.38,6.7301,6.38,6.47,6208,0.0,1.0
2015-10-09,6.55,6.8001,6.38,6.38,7800,6.55,6.8001,6.38,6.38,7800,0.0,1.0
2015-10-12,6.6001,6.8001,6.18,6.29,24019,6.6001,6.8001,6.18,6.29,24019,0.0,1.0
2015-10-13,6.69,6.8,6.65,6.65,2600,6.69,6.8,6.65,6.65,2600,0.0,1.0
2015-10-14,6.56,7.05,6.45,6.6,16902,6.56,7.05,6.45,6.6,16902,0.0,1.0
2015-10-15,6.61,6.8701,6.33,6.3499,15412,6.61,6.8701,6.33,6.3499,15412,0.0,1.0
2015-10-16,6.5795,6.7001,6.46,6.46,12461,6.5795,6.7001,6.46,6.46,12461,0.0,1.0
2015-10-19,6.5322,6.5322,6.5322,6.5322,116,6.5322,6.5322,6.5322,6.5322,116,0.0,1.0
2015-10-20,6.5,6.5,6.3,6.3,3234,6.5,6.5,6.3,6.3,3234,0.0,1.0
2015-10-21,6.4,6.4,6.3,6.3,265,6.4,6.4,6.3,6.3,265,0.0,1.0
2015-10-22,6.49,6.49,6.4699,6.4899,5663,6.49,6.49,6.4699,6.4899,5663,0.0,1.0
2015-10-23,6.42,6.75,6.4,6.62,6600,6.42,6.75,6.4,6.62,6600,0.0,1.0
2015-10-26,6.7905,6.81,6.42,6.59,9056,6.7905,6.81,6.42,6.59,9056,0.0,1.0
2015-10-27,6.89,7.3,6.83,6.88,17033,6.89,7.3,6.83,6.88,17033,0.0,1.0
2015-10-28,6.8142,6.95,6.8142,6.92,488,6.8142,6.95,6.8142,6.92,488,0.0,1.0
2015-10-29,7.05,7.05,7.05,7.05,120,7.05,7.05,7.05,7.05,120,0.0,1.0
2015-10-30,6.58,7.0,6.52,7.0,612,6.58,7.0,6.52,7.0,612,0.0,1.0
2015-11-02,6.75,6.76,6.39,6.48,9441,6.75,6.76,6.39,6.48,9441,0.0,1.0
2015-11-03,6.85,7.48,6.84,7.48,7855,6.85,7.48,6.84,7.48,7855,0.0,1.0
2015-11-04,6.8,6.83,6.5999,6.83,8055,6.8,6.83,6.5999,6.83,8055,0.0,1.0
2015-11-05,6.82,7.1,6.82,7.1,8397,6.82,7.1,6.82,7.1,8397,0.0,1.0
2015-11-06,6.93,7.0,6.93,6.99,1112,6.93,7.0,6.93,6.99,1112,0.0,1.0
2015-11-09,6.51,6.51,6.51,6.51,380,6.51,6.51,6.51,6.51,380,0.0,1.0
2015-11-10,6.74,6.9,6.45,6.9,9999,6.74,6.9,6.45,6.9,9999,0.0,1.0
2015-11-11,6.7,6.81,6.6,6.7,2583,6.7,6.81,6.6,6.7,2583,0.0,1.0
2015-11-12,6.65,6.7,6.49,6.49,9291,6.65,6.7,6.49,6.49,9291,0.0,1.0
2015-11-13,6.4,6.65,6.34,6.65,2500,6.4,6.65,6.34,6.65,2500,0.0,1.0
2015-11-16,6.33,6.54,6.31,6.41,5972,6.33,6.54,6.31,6.41,5972,0.0,1.0
2015-11-17,6.31,6.31,6.31,6.31,156,6.31,6.31,6.31,6.31,156,0.0,1.0
2015-11-18,6.31,6.31,6.31,6.31,0,6.31,6.31,6.31,6.31,0,0.0,1.0
2015-11-19,6.06,6.06,6.06,6.06,55,6.06,6.06,6.06,6.06,55,0.0,1.0
2015-11-20,6.01,6.01,6.01,6.01,60,6.01,6.01,6.01,6.01,60,0.0,1.0
2015-11-23,6.01,6.01,6.01,6.01,0,6.01,6.01,6.01,6.01,0,0.0,1.0
2015-11-24,6.01,6.01,6.01,6.01,0,6.01,6.01,6.01,6.01,0,0.0,1.0
2015-11-25,6.01,6.01,6.01,6.01,0,6.01,6.01,6.01,6.01,0,0.0,1.0
2015-11-27,5.99,5.99,5.53,5.53,380,5.99,5.99,5.53,5.53,380,0.0,1.0
2015-11-30,5.611,5.63,5.611,5.63,498,5.611,5.63,5.611,5.63,498,0.0,1.0
2015-12-01,5.62,5.7,5.27,5.27,2087,5.62,5.7,5.27,5.27,2087,0.0,1.0
2015-12-02,5.46,5.59,5.39,5.39,1433,5.46,5.59,5.39,5.39,1433,0.0,1.0
2015-12-03,4.82,5.39,4.82,5.39,3717,4.82,5.39,4.82,5.39,3717,0.0,1.0
2015-12-04,4.45,4.83,4.45,4.83,1220,4.45,4.83,4.45,4.83,1220,0.0,1.0
2015-12-07,4.5,4.75,4.145,4.75,3875,4.5,4.75,4.145,4.75,3875,0.0,1.0
2015-12-08,4.32,4.34,4.15,4.23,2560,4.32,4.34,4.15,4.23,2560,0.0,1.0
2015-12-09,4.12,4.33,4.09,4.33,759,4.12,4.33,4.09,4.33,759,0.0,1.0
2015-12-10,4.56,4.61,4.28,4.61,569,4.56,4.61,4.28,4.61,569,0.0,1.0
2015-12-11,4.4,4.48,4.0001,4.45,5218,4.4,4.48,4.0001,4.45,5218,0.0,1.0
2015-12-14,4.2,4.2,4.16,4.16,403,4.2,4.2,4.16,4.16,403,0.0,1.0
2015-12-15,4.15,4.46,4.1,4.4,1503,4.15,4.46,4.1,4.4,1503,0.0,1.0
2015-12-16,4.19,4.47,4.04,4.47,1170,4.19,4.47,4.04,4.47,1170,0.0,1.0
2015-12-17,4.19,4.19,4.19,4.19,0,4.19,4.19,4.19,4.19,0,0.0,1.0
2015-12-18,3.95,4.15,3.95,4.15,2735,3.95,4.15,3.95,4.15,2735,0.0,1.0
2015-12-21,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2015-12-22,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2015-12-23,3.85,4.0595,3.35,3.6,31598,3.85,4.0595,3.35,3.6,31598,0.0,1.0
2015-12-24,3.9,4.06,3.811,3.85,22401,3.9,4.06,3.811,3.85,22401,0.0,1.0
2015-12-28,3.83,3.96,3.7,3.9,12786,3.83,3.96,3.7,3.9,12786,0.0,1.0
2015-12-29,3.41,3.84,3.41,3.8,15239,3.41,3.84,3.41,3.8,15239,0.0,1.0
2015-12-30,3.74,3.74,3.39,3.6001,17707,3.74,3.74,3.39,3.6001,17707,0.0,1.0
2015-12-31,3.75,3.89,3.7,3.77,28757,3.75,3.89,3.7,3.77,28757,0.0,1.0
2016-01-04,3.62,3.62,3.36,3.39,14107,3.62,3.62,3.36,3.39,14107,0.0,1.0
2016-01-05,3.6899,3.79,3.5701,3.79,31765,3.6899,3.79,3.5701,3.79,31765,0.0,1.0
2016-01-06,3.78,4.15,3.29,3.3399,39701,3.78,4.15,3.29,3.3399,39701,0.0,1.0
2016-01-07,3.81,3.81,3.29,3.61,22511,3.81,3.81,3.29,3.61,22511,0.0,1.0
2016-01-08,3.79,3.83,3.79,3.83,5058,3.79,3.83,3.79,3.83,5058,0.0,1.0
2016-01-11,3.71,4.2,3.66,3.83,54484,3.71,4.2,3.66,3.83,54484,0.0,1.0
2016-01-12,3.72,3.8,3.6,3.78,16358,3.72,3.8,3.6,3.78,16358,0.0,1.0
2016-01-13,3.5199,3.52,3.27,3.42,14079,3.5199,3.52,3.27,3.42,14079,0.0,1.0
2016-01-14,3.3,3.645,3.25,3.4,48982,3.3,3.645,3.25,3.4,48982,0.0,1.0
2016-01-15,3.21,3.5595,2.98,2.98,28047,3.21,3.5595,2.98,2.98,28047,0.0,1.0
2016-01-19,2.95,3.4101,2.82,3.38,8930,2.95,3.4101,2.82,3.38,8930,0.0,1.0
2016-01-20,2.33,3.0,2.01,2.91,31831,2.33,3.0,2.01,2.91,31831,0.0,1.0
2016-01-21,2.17,2.5,2.05,2.5,3810,2.17,2.5,2.05,2.5,3810,0.0,1.0
2016-01-22,2.25,2.63,2.25,2.39,3780,2.25,2.63,2.25,2.39,3780,0.0,1.0
2016-01-25,2.4,2.7764,2.19,2.19,15382,2.4,2.7764,2.19,2.19,15382,0.0,1.0
2016-01-26,2.37,2.37,2.29,2.29,80,2.37,2.37,2.29,2.29,80,0.0,1.0
2016-01-27,2.37,2.37,2.37,2.37,20,2.37,2.37,2.37,2.37,20,0.0,1.0
2016-01-28,2.36,2.36,2.36,2.36,318,2.36,2.36,2.36,2.36,318,0.0,1.0
2016-01-29,1.92,2.18,1.92,1.92,2308,1.92,2.18,1.92,1.92,2308,0.0,1.0
2016-02-01,2.6001,3.0,2.2,2.2,10375,2.6001,3.0,2.2,2.2,10375,0.0,1.0
2016-02-02,3.58,3.8699,2.5,2.67,9219,3.58,3.8699,2.5,2.67,9219,0.0,1.0
2016-02-03,3.7,4.24,3.26,3.58,9702,3.7,4.24,3.26,3.58,9702,0.0,1.0
2016-02-04,3.16,4.05,3.05,3.77,12312,3.16,4.05,3.05,3.77,12312,0.0,1.0
2016-02-05,3.1899,3.38,3.1505,3.29,6278,3.1899,3.38,3.1505,3.29,6278,0.0,1.0
2016-02-08,3.08,3.08,3.08,3.08,105,3.08,3.08,3.08,3.08,105,0.0,1.0
2016-02-09,3.05,3.1,3.05,3.1,2964,3.05,3.1,3.05,3.1,2964,0.0,1.0
2016-02-10,3.0601,3.1,3.0501,3.0501,3231,3.0601,3.1,3.0501,3.0501,3231,0.0,1.0
2016-02-11,3.05,3.1399,3.05,3.05,1565,3.05,3.1399,3.05,3.05,1565,0.0,1.0
2016-02-12,3.1,4.35,3.1,4.35,4417,3.1,4.35,3.1,4.35,4417,0.0,1.0
2016-02-16,3.0655,3.35,3.0655,3.12,2639,3.0655,3.35,3.0655,3.12,2639,0.0,1.0
2016-02-17,3.16,3.38,3.15,3.28,4562,3.16,3.38,3.15,3.28,4562,0.0,1.0
2016-02-18,3.09,3.09,3.0501,3.0501,1183,3.09,3.09,3.0501,3.0501,1183,0.0,1.0
2016-02-19,3.09,3.09,3.09,3.09,0,3.09,3.09,3.09,3.09,0,0.0,1.0
2016-02-22,3.7,3.74,3.11,3.11,3340,3.7,3.74,3.11,3.11,3340,0.0,1.0
2016-02-23,3.7,3.7,3.7,3.7,18,3.7,3.7,3.7,3.7,18,0.0,1.0
2016-02-24,3.23,3.7,3.23,3.7,70,3.23,3.7,3.23,3.7,70,0.0,1.0
2016-02-25,3.23,3.23,3.23,3.23,120,3.23,3.23,3.23,3.23,120,0.0,1.0
2016-02-26,3.3099,3.3099,3.18,3.18,427,3.3099,3.3099,3.18,3.18,427,0.0,1.0
2016-02-29,3.3,3.372,3.29,3.372,3304,3.3,3.372,3.29,3.372,3304,0.0,1.0
2016-03-01,3.3,3.3,3.3,3.3,1,3.3,3.3,3.3,3.3,1,0.0,1.0
2016-03-02,3.21,3.21,3.19,3.19,2778,3.21,3.21,3.19,3.19,2778,0.0,1.0
2016-03-03,3.31,3.54,3.31,3.54,693,3.31,3.54,3.31,3.54,693,0.0,1.0
2016-03-04,3.29,3.29,3.29,3.29,21,3.29,3.29,3.29,3.29,21,0.0,1.0
2016-03-07,3.24,3.24,3.24,3.24,100,3.24,3.24,3.24,3.24,100,0.0,1.0
2016-03-08,3.26,3.26,3.26,3.26,280,3.26,3.26,3.26,3.26,280,0.0,1.0
2016-03-09,3.3,3.47,3.3,3.47,22,3.3,3.47,3.3,3.47,22,0.0,1.0
2016-03-10,3.56,3.56,3.29,3.29,10,3.56,3.56,3.29,3.29,10,0.0,1.0
2016-03-11,3.479,3.479,3.479,3.479,10,3.479,3.479,3.479,3.479,10,0.0,1.0
2016-03-14,3.479,3.479,3.479,3.479,0,3.479,3.479,3.479,3.479,0,0.0,1.0
2016-03-15,3.74,3.74,3.74,3.74,20,3.74,3.74,3.74,3.74,20,0.0,1.0
2016-03-16,3.479,3.479,3.479,3.479,4,3.479,3.479,3.479,3.479,4,0.0,1.0
2016-03-17,3.52,3.75,3.52,3.75,452,3.52,3.75,3.52,3.75,452,0.0,1.0
2016-03-18,3.52,3.52,3.52,3.52,1,3.52,3.52,3.52,3.52,1,0.0,1.0
2016-03-21,3.25,3.25,3.25,3.25,86,3.25,3.25,3.25,3.25,86,0.0,1.0
2016-03-22,4.9,5.4,4.2,5.4,7256,4.9,5.4,4.2,5.4,7256,0.0,1.0
2016-03-23,4.28,4.75,4.28,4.75,504,4.28,4.75,4.28,4.75,504,0.0,1.0
2016-03-24,4.4,4.74,4.39,4.39,821,4.4,4.74,4.39,4.39,821,0.0,1.0
2016-03-28,4.4,4.4,4.19,4.19,10,4.4,4.4,4.19,4.19,10,0.0,1.0
2016-03-29,4.89,4.89,4.62,4.62,64,4.89,4.89,4.62,4.62,64,0.0,1.0
2016-03-30,5.15,5.15,4.89,4.89,3792,5.15,5.15,4.89,4.89,3792,0.0,1.0
2016-03-31,5.22,5.22,4.75,4.75,94,5.22,5.22,4.75,4.75,94,0.0,1.0
2016-04-01,4.31,5.25,4.31,5.25,49,4.31,5.25,4.31,5.25,49,0.0,1.0
2016-04-04,5.2,5.9,5.2,5.6,1135,5.2,5.9,5.2,5.6,1135,0.0,1.0
2016-04-05,5.06,5.96,5.06,5.96,309,5.06,5.96,5.06,5.96,309,0.0,1.0
2016-04-06,5.25,5.25,5.25,5.25,243,5.25,5.25,5.25,5.25,243,0.0,1.0
2016-04-07,5.0,5.0,5.0,5.0,107,5.0,5.0,5.0,5.0,107,0.0,1.0
2016-04-08,5.5,5.5,5.01,5.01,547,5.5,5.5,5.01,5.01,547,0.0,1.0
2016-04-11,5.65,5.65,5.65,5.65,5,5.65,5.65,5.65,5.65,5,0.0,1.0
2016-04-12,5.5,5.5,5.5,5.5,140,5.5,5.5,5.5,5.5,140,0.0,1.0
2016-04-13,5.5,5.5,5.5,5.5,125,5.5,5.5,5.5,5.5,125,0.0,1.0
2016-04-14,5.535,5.535,5.535,5.535,209,5.535,5.535,5.535,5.535,209,0.0,1.0
2016-04-15,5.6,5.99,5.6,5.6,6664,5.6,5.99,5.6,5.6,6664,0.0,1.0
2016-04-18,5.6,5.6,5.6,5.6,113,5.6,5.6,5.6,5.6,113,0.0,1.0
2016-04-19,5.6,5.77,5.6,5.77,6307,5.6,5.77,5.6,5.77,6307,0.0,1.0
2016-04-20,5.63,5.63,5.6,5.6102,1114,5.63,5.63,5.6,5.6102,1114,0.0,1.0
2016-04-21,5.68,5.68,5.68,5.68,207,5.68,5.68,5.68,5.68,207,0.0,1.0
2016-04-22,5.6,5.7,5.6,5.7,53,5.6,5.7,5.6,5.7,53,0.0,1.0
2016-04-25,5.65,5.65,5.65,5.65,4,5.65,5.65,5.65,5.65,4,0.0,1.0
2016-04-26,5.65,5.65,5.65,5.65,20,5.65,5.65,5.65,5.65,20,0.0,1.0
2016-04-27,5.65,5.65,5.65,5.65,0,5.65,5.65,5.65,5.65,0,0.0,1.0
2016-04-28,5.2826,5.55,5.15,5.46,4124,5.2826,5.55,5.15,5.46,4124,0.0,1.0
2016-04-29,5.15,5.15,5.15,5.15,263,5.15,5.15,5.15,5.15,263,0.0,1.0
2016-05-02,4.49,4.7,4.49,4.7,135,4.49,4.7,4.49,4.7,135,0.0,1.0
2016-05-03,4.1,4.16,4.1,4.15,1330,4.1,4.16,4.1,4.15,1330,0.0,1.0
2016-05-04,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2016-05-05,3.73,4.75,3.73,4.75,329,3.73,4.75,3.73,4.75,329,0.0,1.0
2016-05-06,3.64,3.68,3.64,3.68,301,3.64,3.68,3.64,3.68,301,0.0,1.0
2016-05-09,3.6,4.02,3.18,4.02,5402,3.6,4.02,3.18,4.02,5402,0.0,1.0
2016-05-10,3.45,3.8,3.1,3.7,3146,3.45,3.8,3.1,3.7,3146,0.0,1.0
2016-05-11,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2016-05-12,3.35,3.53,3.35,3.53,460,3.35,3.53,3.35,3.53,460,0.0,1.0
2016-05-13,3.33,3.33,3.33,3.33,202,3.33,3.33,3.33,3.33,202,0.0,1.0
2016-05-16,3.3733,3.46,3.3733,3.46,624,3.3733,3.46,3.3733,3.46,624,0.0,1.0
2016-05-17,3.66,3.89,3.39,3.39,31214,3.66,3.89,3.39,3.39,31214,0.0,1.0
2016-05-18,3.56,3.7101,3.5501,3.57,4759,3.56,3.7101,3.5501,3.57,4759,0.0,1.0
2016-05-19,3.63,3.75,3.5,3.65,953,3.63,3.75,3.5,3.65,953,0.0,1.0
2016-05-20,3.925,3.925,3.925,3.925,280,3.925,3.925,3.925,3.925,280,0.0,1.0
2016-05-23,3.5301,3.62,3.5301,3.62,448,3.5301,3.62,3.5301,3.62,448,0.0,1.0
2016-05-24,3.7,3.7,3.69,3.69,48,3.7,3.7,3.69,3.69,48,0.0,1.0
2016-05-25,3.7,3.7,3.7,3.7,30,3.7,3.7,3.7,3.7,30,0.0,1.0
2016-05-26,3.75,3.75,3.41,3.41,107,3.75,3.75,3.41,3.41,107,0.0,1.0
2016-05-27,3.4,3.5,3.4,3.45,837,3.4,3.5,3.4,3.45,837,0.0,1.0
2016-05-31,3.52,3.9701,3.5,3.9,14975,3.52,3.9701,3.5,3.9,14975,0.0,1.0
2016-06-01,3.45,3.45,3.43,3.43,669,3.45,3.45,3.43,3.43,669,0.0,1.0
2016-06-02,3.61,3.63,3.39,3.46,1200,3.61,3.63,3.39,3.46,1200,0.0,1.0
2016-06-03,3.3901,3.5399,3.38,3.38,1181,3.3901,3.5399,3.38,3.38,1181,0.0,1.0
2016-06-06,3.44,3.63,3.42,3.5699,980,3.44,3.63,3.42,3.5699,980,0.0,1.0
2016-06-07,3.62,3.66,3.6,3.61,1148,3.62,3.66,3.6,3.61,1148,0.0,1.0
2016-06-08,3.7,3.7,3.55,3.59,1236,3.7,3.7,3.55,3.59,1236,0.0,1.0
2016-06-09,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2016-06-10,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2016-06-13,3.4501,3.4801,3.3724,3.3724,1013,3.4501,3.4801,3.3724,3.3724,1013,0.0,1.0
2016-06-14,3.87,3.87,3.49,3.69,11614,3.87,3.87,3.49,3.69,11614,0.0,1.0
2016-06-15,4.0,4.0,4.0,4.0,112,4.0,4.0,4.0,4.0,112,0.0,1.0
2016-06-16,3.9,3.92,3.7,3.74,2333,3.9,3.92,3.7,3.74,2333,0.0,1.0
2016-06-17,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-06-20,4.0005,4.1912,3.9,3.9,880,4.0005,4.1912,3.9,3.9,880,0.0,1.0
2016-06-21,4.4,4.7654,4.15,4.15,4441,4.4,4.7654,4.15,4.15,4441,0.0,1.0
2016-06-22,3.83,4.2,3.7525,4.2,2115,3.83,4.2,3.7525,4.2,2115,0.0,1.0
2016-06-23,4.2199,4.68,4.05,4.29,2978,4.2199,4.68,4.05,4.29,2978,0.0,1.0
2016-06-24,3.8,3.8,3.7,3.71,1665,3.8,3.8,3.7,3.71,1665,0.0,1.0
2016-06-27,3.99,4.15,3.71,4.0,9600,3.99,4.15,3.71,4.0,9600,0.0,1.0
2016-06-28,3.75,3.8,3.75,3.8,294,3.75,3.8,3.75,3.8,294,0.0,1.0
2016-06-29,3.8,3.8,3.8,3.8,159,3.8,3.8,3.8,3.8,159,0.0,1.0
2016-06-30,3.72,3.72,3.72,3.72,113,3.72,3.72,3.72,3.72,113,0.0,1.0
2016-07-01,3.7,3.75,3.6491,3.6491,3400,3.7,3.75,3.6491,3.6491,3400,0.0,1.0
2016-07-05,3.3301,3.94,3.3301,3.38,325,3.3301,3.94,3.3301,3.38,325,0.0,1.0
2016-07-06,3.48,3.65,3.48,3.55,2073,3.48,3.65,3.48,3.55,2073,0.0,1.0
2016-07-07,4.0899,4.14,3.5999,3.6,6562,4.0899,4.14,3.5999,3.6,6562,0.0,1.0
2016-07-08,3.95,4.2001,3.79,4.08,7408,3.95,4.2001,3.79,4.08,7408,0.0,1.0
2016-07-11,4.05,4.44,3.99,4.44,1694,4.05,4.44,3.99,4.44,1694,0.0,1.0
2016-07-12,4.05,4.15,4.05,4.15,55,4.05,4.15,4.05,4.15,55,0.0,1.0
2016-07-13,4.34,4.34,4.15,4.15,113,4.34,4.34,4.15,4.15,113,0.0,1.0
2016-07-14,4.05,4.05,4.05,4.05,15,4.05,4.05,4.05,4.05,15,0.0,1.0
2016-07-15,4.23,4.5,4.23,4.5,671,4.23,4.5,4.23,4.5,671,0.0,1.0
2016-07-18,5.0099,5.0099,4.5658,4.84,8870,5.0099,5.0099,4.5658,4.84,8870,0.0,1.0
2016-07-19,4.83,5.08,4.75,5.08,5586,4.83,5.08,4.75,5.08,5586,0.0,1.0
2016-07-20,4.99,5.0,4.47,4.5,1614,4.99,5.0,4.47,4.5,1614,0.0,1.0
2016-07-21,4.924,4.924,4.924,4.924,415,4.924,4.924,4.924,4.924,415,0.0,1.0
2016-07-22,4.5901,4.79,4.5901,4.79,286,4.5901,4.79,4.5901,4.79,286,0.0,1.0
2016-07-25,4.2601,4.45,4.2601,4.4,978,4.2601,4.45,4.2601,4.4,978,0.0,1.0
2016-07-26,4.2649,4.2649,4.2649,4.2649,211,4.2649,4.2649,4.2649,4.2649,211,0.0,1.0
2016-07-27,4.3761,4.3761,4.252,4.252,415,4.3761,4.3761,4.252,4.252,415,0.0,1.0
2016-07-28,4.3761,4.3761,4.3761,4.3761,30,4.3761,4.3761,4.3761,4.3761,30,0.0,1.0
2016-07-29,4.32,4.32,4.32,4.32,175,4.32,4.32,4.32,4.32,175,0.0,1.0
2016-08-01,4.47,4.47,4.46,4.46,555,4.47,4.47,4.46,4.46,555,0.0,1.0
2016-08-02,4.47,4.47,4.47,4.47,8,4.47,4.47,4.47,4.47,8,0.0,1.0
2016-08-03,4.47,4.47,4.47,4.47,59,4.47,4.47,4.47,4.47,59,0.0,1.0
2016-08-04,4.46,4.46,4.3,4.3,28,4.46,4.46,4.3,4.3,28,0.0,1.0
2016-08-05,4.46,4.46,4.46,4.46,91,4.46,4.46,4.46,4.46,91,0.0,1.0
2016-08-08,4.46,4.46,4.46,4.46,3,4.46,4.46,4.46,4.46,3,0.0,1.0
2016-08-09,4.34,4.47,4.34,4.47,2,4.34,4.47,4.34,4.47,2,0.0,1.0
2016-08-10,4.43,4.43,4.26,4.26,62,4.43,4.43,4.26,4.26,62,0.0,1.0
2016-08-11,4.47,4.47,4.47,4.47,10,4.47,4.47,4.47,4.47,10,0.0,1.0
2016-08-12,4.35,4.3616,4.35,4.3616,1894,4.35,4.3616,4.35,4.3616,1894,0.0,1.0
2016-08-15,4.44,4.46,4.44,4.46,27,4.44,4.46,4.44,4.46,27,0.0,1.0
2016-08-16,4.35,4.35,4.35,4.35,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-08-17,4.35,4.35,4.35,4.35,111,4.35,4.35,4.35,4.35,111,0.0,1.0
2016-08-18,4.26,4.45,4.26,4.45,441,4.26,4.45,4.26,4.45,441,0.0,1.0
2016-08-19,4.5,4.71,4.5,4.71,108,4.5,4.71,4.5,4.71,108,0.0,1.0
2016-08-22,4.73,4.73,4.73,4.73,23,4.73,4.73,4.73,4.73,23,0.0,1.0
2016-08-23,4.78,4.78,4.78,4.78,7,4.78,4.78,4.78,4.78,7,0.0,1.0
2016-08-24,4.77,4.79,4.77,4.79,15,4.77,4.79,4.77,4.79,15,0.0,1.0
2016-08-25,4.7,4.79,4.7,4.79,16,4.7,4.79,4.7,4.79,16,0.0,1.0
2016-08-26,4.42,4.43,4.36,4.4,438,4.42,4.43,4.36,4.4,438,0.0,1.0
2016-08-29,4.5,4.5,4.5,4.5,4,4.5,4.5,4.5,4.5,4,0.0,1.0
2016-08-30,4.43,4.43,4.43,4.43,41,4.43,4.43,4.43,4.43,41,0.0,1.0
2016-08-31,4.43,4.43,4.43,4.43,9,4.43,4.43,4.43,4.43,9,0.0,1.0
2016-09-01,4.43,4.43,4.43,4.43,0,4.43,4.43,4.43,4.43,0,0.0,1.0
2016-09-02,4.47,4.49,4.47,4.49,6,4.47,4.49,4.47,4.49,6,0.0,1.0
2016-09-06,4.49,4.49,4.49,4.49,395,4.49,4.49,4.49,4.49,395,0.0,1.0
2016-09-07,4.6,4.6,4.6,4.6,179,4.6,4.6,4.6,4.6,179,0.0,1.0
2016-09-08,4.59,4.59,4.59,4.59,255,4.59,4.59,4.59,4.59,255,0.0,1.0
2016-09-09,4.19,4.19,4.14,4.14,103,4.19,4.19,4.14,4.14,103,0.0,1.0
2016-09-12,4.0,4.44,4.0,4.44,24,4.0,4.44,4.0,4.44,24,0.0,1.0
2016-09-13,4.61,4.61,4.61,4.61,139,4.61,4.61,4.61,4.61,139,0.0,1.0
2016-09-14,4.62,4.62,4.62,4.62,52,4.62,4.62,4.62,4.62,52,0.0,1.0
2016-09-15,3.86,4.16,3.86,4.16,97,3.86,4.16,3.86,4.16,97,0.0,1.0
2016-09-16,5.0,5.0,3.99,3.99,113,5.0,5.0,3.99,3.99,113,0.0,1.0
2016-09-19,4.0,4.0,4.0,4.0,19,4.0,4.0,4.0,4.0,19,0.0,1.0
2016-09-20,4.51,4.95,4.01,4.01,241,4.51,4.95,4.01,4.01,241,0.0,1.0
2016-09-21,4.5,4.9199,4.5,4.9199,2462,4.5,4.9199,4.5,4.9199,2462,0.0,1.0
2016-09-22,4.5,4.5,4.5,4.5,147,4.5,4.5,4.5,4.5,147,0.0,1.0
2016-09-23,4.5,4.5,4.5,4.5,78,4.5,4.5,4.5,4.5,78,0.0,1.0
2016-09-26,4.76,4.76,4.52,4.52,84,4.76,4.76,4.52,4.52,84,0.0,1.0
2016-09-27,4.5,4.5,4.5,4.5,132,4.5,4.5,4.5,4.5,132,0.0,1.0
2016-09-28,4.5,4.5,4.5,4.5,63,4.5,4.5,4.5,4.5,63,0.0,1.0
2016-09-29,4.89,4.89,4.75,4.75,466,4.89,4.89,4.75,4.75,466,0.0,1.0
2016-09-30,5.12,5.12,5.0,5.0,1286,5.12,5.12,5.0,5.0,1286,0.0,1.0
2016-10-03,5.81,5.81,5.81,5.81,8,5.81,5.81,5.81,5.81,8,0.0,1.0
2016-10-04,4.93,4.93,4.93,4.93,86,4.93,4.93,4.93,4.93,86,0.0,1.0
2016-10-05,4.79,4.79,4.79,4.79,8,4.79,4.79,4.79,4.79,8,0.0,1.0
2016-10-06,5.12,5.12,5.12,5.12,76,5.12,5.12,5.12,5.12,76,0.0,1.0
2016-10-07,5.12,5.12,5.12,5.12,15,5.12,5.12,5.12,5.12,15,0.0,1.0
2016-10-10,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2016-10-11,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2016-10-12,4.77,4.77,4.77,4.77,150,4.77,4.77,4.77,4.77,150,0.0,1.0
2016-10-13,4.77,4.77,4.77,4.77,0,4.77,4.77,4.77,4.77,0,0.0,1.0
2016-10-14,4.7672,4.7672,4.76,4.76,538,4.7672,4.7672,4.76,4.76,538,0.0,1.0
2016-10-17,4.8823,4.8823,4.75,4.77,1300,4.8823,4.8823,4.75,4.77,1300,0.0,1.0
2016-10-18,4.8823,4.8823,4.8823,4.8823,5,4.8823,4.8823,4.8823,4.8823,5,0.0,1.0
2016-10-19,4.8823,4.8823,4.8823,4.8823,0,4.8823,4.8823,4.8823,4.8823,0,0.0,1.0
2016-10-20,4.8823,4.8823,4.8823,4.8823,12,4.8823,4.8823,4.8823,4.8823,12,0.0,1.0
2016-10-21,4.8823,4.8823,4.8823,4.8823,3,4.8823,4.8823,4.8823,4.8823,3,0.0,1.0
2016-10-24,4.75,4.76,4.75,4.76,1411,4.75,4.76,4.75,4.76,1411,0.0,1.0
2016-10-25,4.75,4.75,4.75,4.75,12,4.75,4.75,4.75,4.75,12,0.0,1.0
2016-10-26,4.49,4.49,3.72,3.72,233,4.49,4.49,3.72,3.72,233,0.0,1.0
2016-10-27,4.5,4.5,4.5,4.5,795,4.5,4.5,4.5,4.5,795,0.0,1.0
2016-10-28,4.51,4.51,4.51,4.51,50,4.51,4.51,4.51,4.51,50,0.0,1.0
2016-10-31,4.06,4.06,4.06,4.06,50,4.06,4.06,4.06,4.06,50,0.0,1.0
2016-11-01,4.0,4.11,3.54,3.6,532,4.0,4.11,3.54,3.6,532,0.0,1.0
2016-11-02,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2016-11-03,4.0,4.24,4.0,4.24,16,4.0,4.24,4.0,4.24,16,0.0,1.0
2016-11-04,4.0,4.0,4.0,4.0,8,4.0,4.0,4.0,4.0,8,0.0,1.0
2016-11-07,4.01,4.4,4.01,4.4,602,4.01,4.4,4.01,4.4,602,0.0,1.0
2016-11-08,3.8,3.8,3.75,3.75,7,3.8,3.8,3.75,3.75,7,0.0,1.0
2016-11-09,4.07,4.07,3.7,3.7,27,4.07,4.07,3.7,3.7,27,0.0,1.0
2016-11-10,4.0,4.05,4.0,4.05,379,4.0,4.05,4.0,4.05,379,0.0,1.0
2016-11-11,4.4,4.4,4.4,4.4,26,4.4,4.4,4.4,4.4,26,0.0,1.0
2016-11-14,4.0,4.0,4.0,4.0,20,4.0,4.0,4.0,4.0,20,0.0,1.0
2016-11-15,4.05,4.05,3.5,3.5,389,4.05,4.05,3.5,3.5,389,0.0,1.0
2016-11-16,4.0,4.04,4.0,4.04,337,4.0,4.04,4.0,4.04,337,0.0,1.0
2016-11-17,4.04,4.04,4.04,4.04,0,4.04,4.04,4.04,4.04,0,0.0,1.0
2016-11-18,4.0,4.0,4.0,4.0,8,4.0,4.0,4.0,4.0,8,0.0,1.0
2016-11-21,4.0,4.0,4.0,4.0,42,4.0,4.0,4.0,4.0,42,0.0,1.0
2016-11-22,4.0,4.0,4.0,4.0,13,4.0,4.0,4.0,4.0,13,0.0,1.0
2016-11-23,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2016-11-25,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2016-11-28,4.25,4.25,4.0,4.0,86,4.25,4.25,4.0,4.0,86,0.0,1.0
2016-11-29,4.44,4.62,4.44,4.62,300,4.44,4.62,4.44,4.62,300,0.0,1.0
2016-11-30,4.7047,4.7047,4.7047,4.7047,299,4.7047,4.7047,4.7047,4.7047,299,0.0,1.0
2016-12-01,5.76,5.76,5.76,5.76,987,5.76,5.76,5.76,5.76,987,0.0,1.0
2016-12-02,5.1,5.65,5.1,5.65,497,5.1,5.65,5.1,5.65,497,0.0,1.0
2016-12-05,4.55,4.99,4.55,4.99,23,4.55,4.99,4.55,4.99,23,0.0,1.0
2016-12-06,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2016-12-07,5.0,5.0,4.99,5.0,1148,5.0,5.0,4.99,5.0,1148,0.0,1.0
2016-12-08,5.0,5.057,5.0,5.057,1897,5.0,5.057,5.0,5.057,1897,0.0,1.0
2016-12-09,4.96,4.96,4.96,4.96,10,4.96,4.96,4.96,4.96,10,0.0,1.0
2016-12-12,4.43,4.9,4.43,4.9,117,4.43,4.9,4.43,4.9,117,0.0,1.0
2016-12-13,4.01,4.3862,3.99,3.99,800,4.01,4.3862,3.99,3.99,800,0.0,1.0
2016-12-14,4.0,4.05,4.0,4.05,376,4.0,4.05,4.0,4.05,376,0.0,1.0
2016-12-15,3.884,3.884,3.7,3.7,461,3.884,3.884,3.7,3.7,461,0.0,1.0
2016-12-16,3.85,4.0,3.8,3.8,384,3.85,4.0,3.8,3.8,384,0.0,1.0
2016-12-19,4.0,4.0,4.0,4.0,93,4.0,4.0,4.0,4.0,93,0.0,1.0
2016-12-20,3.8,3.8,3.6,3.6,1052,3.8,3.8,3.6,3.6,1052,0.0,1.0
2016-12-21,3.8,3.8,3.8,3.8,13,3.8,3.8,3.8,3.8,13,0.0,1.0
2016-12-22,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2016-12-23,3.8,3.8,3.8,3.8,47,3.8,3.8,3.8,3.8,47,0.0,1.0
2016-12-27,3.83,3.83,3.83,3.83,458,3.83,3.83,3.83,3.83,458,0.0,1.0
2016-12-28,3.84,3.84,3.84,3.84,373,3.84,3.84,3.84,3.84,373,0.0,1.0
2016-12-29,3.74,3.74,3.74,3.74,107,3.74,3.74,3.74,3.74,107,0.0,1.0
2016-12-30,3.2245,3.74,3.05,3.74,6122,3.2245,3.74,3.05,3.74,6122,0.0,1.0
2017-01-03,3.2245,3.2245,3.2245,3.2245,35,3.2245,3.2245,3.2245,3.2245,35,0.0,1.0
2017-01-04,3.5,3.5,3.15,3.15,2457,3.5,3.5,3.15,3.15,2457,0.0,1.0
2017-01-05,3.6217,3.6217,3.6217,3.6217,578,3.6217,3.6217,3.6217,3.6217,578,0.0,1.0
2017-01-06,3.6,3.7,3.4,3.65,8854,3.6,3.7,3.4,3.65,8854,0.0,1.0
2017-01-09,3.55,3.98,3.4235,3.98,1732,3.55,3.98,3.4235,3.98,1732,0.0,1.0
2017-01-10,3.55,3.55,3.55,3.55,1,3.55,3.55,3.55,3.55,1,0.0,1.0
2017-01-11,3.45,3.45,3.45,3.45,201,3.45,3.45,3.45,3.45,201,0.0,1.0
2017-01-12,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2017-01-13,3.45,3.45,3.45,3.45,5,3.45,3.45,3.45,3.45,5,0.0,1.0
2017-01-17,3.35,3.46,3.35,3.46,13,3.35,3.46,3.35,3.46,13,0.0,1.0
2017-01-18,3.01,3.88,2.99,3.45,2882,3.01,3.88,2.99,3.45,2882,0.0,1.0
2017-01-19,3.21,3.21,3.2,3.2,344,3.21,3.21,3.2,3.2,344,0.0,1.0
2017-01-20,3.21,3.21,3.21,3.21,100,3.21,3.21,3.21,3.21,100,0.0,1.0
2017-01-23,3.23,3.28,3.21,3.21,1480,3.23,3.28,3.21,3.21,1480,0.0,1.0
2017-01-24,3.1,3.1,3.07,3.07,275,3.1,3.1,3.07,3.07,275,0.0,1.0
2017-01-25,3.1,3.1,3.1,3.1,2,3.1,3.1,3.1,3.1,2,0.0,1.0
2017-01-26,3.25,3.25,3.2,3.2,13682,3.25,3.25,3.2,3.2,13682,0.0,1.0
2017-01-27,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2017-01-30,3.725,3.95,3.3999,3.3999,4594,3.725,3.95,3.3999,3.3999,4594,0.0,1.0
2017-01-31,3.4764,3.58,3.4764,3.58,1369,3.4764,3.58,3.4764,3.58,1369,0.0,1.0
2017-02-01,3.1585,3.47,3.1585,3.47,1210,3.1585,3.47,3.1585,3.47,1210,0.0,1.0
2017-02-02,3.41,3.5,3.4,3.4,819,3.41,3.5,3.4,3.4,819,0.0,1.0
2017-02-03,3.41,3.41,3.41,3.41,51,3.41,3.41,3.41,3.41,51,0.0,1.0
2017-02-06,3.36,3.67,3.36,3.41,531,3.36,3.67,3.36,3.41,531,0.0,1.0
2017-02-07,3.36,3.36,3.36,3.36,11,3.36,3.36,3.36,3.36,11,0.0,1.0
2017-02-08,3.26,3.31,3.26,3.3,795,3.26,3.31,3.26,3.3,795,0.0,1.0
2017-02-09,3.26,3.26,3.08,3.25,3285,3.26,3.26,3.08,3.25,3285,0.0,1.0
2017-02-10,3.25,3.25,3.25,3.25,350,3.25,3.25,3.25,3.25,350,0.0,1.0
2017-02-13,3.1213,3.1213,3.1213,3.1213,413,3.1213,3.1213,3.1213,3.1213,413,0.0,1.0
2017-02-14,3.1939,3.1939,3.1939,3.1939,204,3.1939,3.1939,3.1939,3.1939,204,0.0,1.0
2017-02-15,3.2,3.2,3.2,3.2,166,3.2,3.2,3.2,3.2,166,0.0,1.0
2017-02-16,3.13,3.28,3.13,3.13,568,3.13,3.28,3.13,3.13,568,0.0,1.0
2017-02-17,3.13,3.13,3.13,3.13,15,3.13,3.13,3.13,3.13,15,0.0,1.0
2017-02-21,3.23,3.23,3.23,3.23,400,3.23,3.23,3.23,3.23,400,0.0,1.0
2017-02-22,3.23,3.23,3.23,3.23,14,3.23,3.23,3.23,3.23,14,0.0,1.0
2017-02-23,3.25,3.25,3.25,3.25,800,3.25,3.25,3.25,3.25,800,0.0,1.0
2017-02-24,3.25,3.25,3.25,3.25,400,3.25,3.25,3.25,3.25,400,0.0,1.0
2017-02-27,3.1,3.18,2.87,3.15,12504,3.1,3.18,2.87,3.15,12504,0.0,1.0
2017-02-28,3.56,3.58,3.18,3.18,11993,3.56,3.58,3.18,3.18,11993,0.0,1.0
2017-03-01,3.265,3.58,3.265,3.58,531,3.265,3.58,3.265,3.58,531,0.0,1.0
2017-03-02,3.1974,3.1974,2.89,3.11,3978,3.1974,3.1974,2.89,3.11,3978,0.0,1.0
2017-03-03,3.32,3.38,3.0028,3.2,15363,3.32,3.38,3.0028,3.2,15363,0.0,1.0
2017-03-06,3.22,3.6,3.22,3.4,18231,3.22,3.6,3.22,3.4,18231,0.0,1.0
2017-03-07,3.22,3.22,3.22,3.22,19,3.22,3.22,3.22,3.22,19,0.0,1.0
2017-03-08,3.21,3.23,3.21,3.23,325,3.21,3.23,3.21,3.23,325,0.0,1.0
2017-03-09,3.39,3.45,3.0296,3.22,20944,3.39,3.45,3.0296,3.22,20944,0.0,1.0
2017-03-10,3.1,3.44,3.1,3.2,16903,3.1,3.44,3.1,3.2,16903,0.0,1.0
2017-03-13,3.15,3.351,3.114,3.13,9169,3.15,3.351,3.114,3.13,9169,0.0,1.0
2017-03-14,3.37,3.6,3.2452,3.2452,28273,3.37,3.6,3.2452,3.2452,28273,0.0,1.0
2017-03-15,3.37,3.37,3.37,3.37,518,3.37,3.37,3.37,3.37,518,0.0,1.0
2017-03-16,3.5003,3.5003,3.5003,3.5003,199,3.5003,3.5003,3.5003,3.5003,199,0.0,1.0
2017-03-17,3.63,3.63,3.37,3.37,2448,3.63,3.63,3.37,3.37,2448,0.0,1.0
2017-03-20,3.63,3.63,3.63,3.63,45,3.63,3.63,3.63,3.63,45,0.0,1.0
2017-03-21,3.27,3.38,3.2099,3.37,8095,3.27,3.38,3.2099,3.37,8095,0.0,1.0
2017-03-22,3.58,3.81,3.4,3.6,13882,3.58,3.81,3.4,3.6,13882,0.0,1.0
2017-03-23,3.43,3.48,3.37,3.48,965,3.43,3.48,3.37,3.48,965,0.0,1.0
2017-03-24,3.29,3.33,3.225,3.33,4683,3.29,3.33,3.225,3.33,4683,0.0,1.0
2017-03-27,3.41,3.7401,3.41,3.54,6844,3.41,3.7401,3.41,3.54,6844,0.0,1.0
2017-03-28,3.46,3.5,3.31,3.31,3291,3.46,3.5,3.31,3.31,3291,0.0,1.0
2017-03-29,3.56,3.73,3.29,3.37,7048,3.56,3.73,3.29,3.37,7048,0.0,1.0
2017-03-30,3.72,3.83,3.53,3.53,10355,3.72,3.83,3.53,3.53,10355,0.0,1.0
2017-03-31,3.66,3.73,3.5801,3.7,1275,3.66,3.73,3.5801,3.7,1275,0.0,1.0
2017-04-03,3.55,3.55,3.368,3.44,5589,3.55,3.55,3.368,3.44,5589,0.0,1.0
2017-04-04,3.795,3.94,3.49,3.49,17329,3.795,3.94,3.49,3.49,17329,0.0,1.0
2017-04-05,3.63,3.63,3.47,3.61,1893,3.63,3.63,3.47,3.61,1893,0.0,1.0
2017-04-06,3.45,3.61,3.44,3.61,1289,3.45,3.61,3.44,3.61,1289,0.0,1.0
2017-04-07,3.4,3.56,3.4,3.56,424,3.4,3.56,3.4,3.56,424,0.0,1.0
2017-04-10,3.4,3.4,3.272,3.272,2440,3.4,3.4,3.272,3.272,2440,0.0,1.0
2017-04-11,3.51,3.51,3.39,3.45,2716,3.51,3.51,3.39,3.45,2716,0.0,1.0
2017-04-12,3.39,3.39,3.39,3.39,426,3.39,3.39,3.39,3.39,426,0.0,1.0
2017-04-13,3.32,3.33,3.107,3.107,2427,3.32,3.33,3.107,3.107,2427,0.0,1.0
2017-04-17,3.43,3.5211,3.32,3.35,9198,3.43,3.5211,3.32,3.35,9198,0.0,1.0
2017-04-18,3.5,3.66,3.4,3.4,5335,3.5,3.66,3.4,3.4,5335,0.0,1.0
2017-04-19,3.53,3.591,3.48,3.48,3251,3.53,3.591,3.48,3.48,3251,0.0,1.0
2017-04-20,3.99,4.0,3.8,3.8,13302,3.99,4.0,3.8,3.8,13302,0.0,1.0
2017-04-21,4.9,6.61,4.45,4.45,1222900,4.9,6.61,4.45,4.45,1222900,0.0,1.0
2017-04-24,4.71,4.84,4.3883,4.84,31408,4.71,4.84,4.3883,4.84,31408,0.0,1.0
2017-04-25,4.48,4.65,4.36,4.44,15884,4.48,4.65,4.36,4.44,15884,0.0,1.0
2017-04-26,4.33,4.4,4.27,4.27,13980,4.33,4.4,4.27,4.27,13980,0.0,1.0
2017-04-27,4.27,4.32,4.15,4.25,10393,4.27,4.32,4.15,4.25,10393,0.0,1.0
2017-04-28,4.37,4.39,4.07,4.07,1932,4.37,4.39,4.07,4.07,1932,0.0,1.0
2017-05-01,4.35,4.35,4.15,4.15,606,4.35,4.35,4.15,4.15,606,0.0,1.0
2017-05-02,4.1825,4.1825,4.12,4.12,604,4.1825,4.1825,4.12,4.12,604,0.0,1.0
2017-05-03,4.12,4.12,4.12,4.12,266,4.12,4.12,4.12,4.12,266,0.0,1.0
2017-05-04,4.15,4.15,4.15,4.15,409,4.15,4.15,4.15,4.15,409,0.0,1.0
2017-05-05,4.0,4.28,3.91,3.91,3557,4.0,4.28,3.91,3.91,3557,0.0,1.0
2017-05-08,4.0,4.39,3.79,4.39,12309,4.0,4.39,3.79,4.39,12309,0.0,1.0
2017-05-09,3.9,4.38,3.9,4.38,7627,3.9,4.38,3.9,4.38,7627,0.0,1.0
2017-05-10,3.7,4.23,3.7,3.952,5829,3.7,4.23,3.7,3.952,5829,0.0,1.0
2017-05-11,3.6,3.919,3.5,3.919,3402,3.6,3.919,3.5,3.919,3402,0.0,1.0
2017-05-12,3.5,3.725,3.5,3.62,4554,3.5,3.725,3.5,3.62,4554,0.0,1.0
2017-05-15,3.595,3.595,3.595,3.595,458,3.595,3.595,3.595,3.595,458,0.0,1.0
2017-05-16,3.5601,3.5736,3.5601,3.57,1279,3.5601,3.5736,3.5601,3.57,1279,0.0,1.0
2017-05-17,3.5601,3.5601,3.5601,3.5601,30,3.5601,3.5601,3.5601,3.5601,30,0.0,1.0
2017-05-18,3.7,3.7,3.7,3.7,350,3.7,3.7,3.7,3.7,350,0.0,1.0
2017-05-19,3.51,3.6898,3.51,3.6898,1539,3.51,3.6898,3.51,3.6898,1539,0.0,1.0
2017-05-22,3.23,3.52,3.23,3.51,2796,3.23,3.52,3.23,3.51,2796,0.0,1.0
2017-05-23,3.39,3.39,3.306,3.306,2375,3.39,3.39,3.306,3.306,2375,0.0,1.0
2017-05-24,3.36,3.36,3.36,3.36,100,3.36,3.36,3.36,3.36,100,0.0,1.0
2017-05-25,3.36,3.36,3.36,3.36,62,3.36,3.36,3.36,3.36,62,0.0,1.0
2017-05-26,3.36,3.36,3.36,3.36,122,3.36,3.36,3.36,3.36,122,0.0,1.0
2017-05-30,3.58,3.58,3.53,3.566,921,3.58,3.58,3.53,3.566,921,0.0,1.0
2017-05-31,3.64,3.64,3.37,3.64,1212,3.64,3.64,3.37,3.64,1212,0.0,1.0
2017-06-01,3.7,3.7,3.7,3.7,214,3.7,3.7,3.7,3.7,214,0.0,1.0
2017-06-02,3.45,3.51,3.45,3.46,318,3.45,3.51,3.45,3.46,318,0.0,1.0
2017-06-05,3.46,3.46,3.46,3.46,200,3.46,3.46,3.46,3.46,200,0.0,1.0
2017-06-06,3.46,3.46,3.46,3.46,400,3.46,3.46,3.46,3.46,400,0.0,1.0
2017-06-07,3.57,3.57,3.4,3.51,538,3.57,3.57,3.4,3.51,538,0.0,1.0
2017-06-08,3.57,3.57,3.57,3.57,4,3.57,3.57,3.57,3.57,4,0.0,1.0
2017-06-09,3.556,3.556,3.556,3.556,220,3.556,3.556,3.556,3.556,220,0.0,1.0
2017-06-12,3.4,3.43,3.4,3.43,754,3.4,3.43,3.4,3.43,754,0.0,1.0
2017-06-13,3.4,3.4,3.4,3.4,42,3.4,3.4,3.4,3.4,42,0.0,1.0
2017-06-14,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2017-06-15,3.5,3.5,3.41,3.44,433,3.5,3.5,3.41,3.44,433,0.0,1.0
2017-06-16,3.4995,3.5,3.4875,3.4875,2225,3.4995,3.5,3.4875,3.4875,2225,0.0,1.0
2017-06-19,3.482,3.482,3.482,3.482,1150,3.482,3.482,3.482,3.482,1150,0.0,1.0
2017-06-20,3.4455,3.714,3.4,3.7,6878,3.4455,3.714,3.4,3.7,6878,0.0,1.0
2017-06-21,3.49,3.7036,3.48,3.6884,3606,3.49,3.7036,3.48,3.6884,3606,0.0,1.0
2017-06-22,3.4483,3.6106,3.4483,3.61,1378,3.4483,3.6106,3.4483,3.61,1378,0.0,1.0
2017-06-23,3.18,3.6033,3.1648,3.41,6900,3.18,3.6033,3.1648,3.41,6900,0.0,1.0
2017-06-26,3.28,3.3312,3.18,3.24,6595,3.28,3.3312,3.18,3.24,6595,0.0,1.0
2017-06-27,3.26,3.5292,3.16,3.3,15830,3.26,3.5292,3.16,3.3,15830,0.0,1.0
2017-06-28,3.2,3.4765,3.2,3.45,6730,3.2,3.4765,3.2,3.45,6730,0.0,1.0
2017-06-29,3.26,3.508,3.1453,3.508,12558,3.26,3.508,3.1453,3.508,12558,0.0,1.0
2017-06-30,3.4,3.46,3.29,3.46,11876,3.4,3.46,3.29,3.46,11876,0.0,1.0
2017-07-03,3.3885,3.3885,3.1453,3.15,6406,3.3885,3.3885,3.1453,3.15,6406,0.0,1.0
2017-07-05,3.22,3.34,3.22,3.34,5929,3.22,3.34,3.22,3.34,5929,0.0,1.0
2017-07-06,3.25,3.25,3.11,3.245,2561,3.25,3.25,3.11,3.245,2561,0.0,1.0
2017-07-07,3.2,3.45,3.2,3.28,5303,3.2,3.45,3.2,3.28,5303,0.0,1.0
2017-07-10,3.17,3.35,3.13,3.13,5072,3.17,3.35,3.13,3.13,5072,0.0,1.0
2017-07-11,3.01,3.29,3.01,3.29,4453,3.01,3.29,3.01,3.29,4453,0.0,1.0
2017-07-12,3.03,3.03,2.82,2.82,1597,3.03,3.03,2.82,2.82,1597,0.0,1.0
2017-07-13,3.15,3.32,3.15,3.32,921,3.15,3.32,3.15,3.32,921,0.0,1.0
2017-07-14,2.9,3.2608,2.9,3.2608,2462,2.9,3.2608,2.9,3.2608,2462,0.0,1.0
2017-07-17,3.3,3.3,3.05,3.0596,12228,3.3,3.3,3.05,3.0596,12228,0.0,1.0
2017-07-18,3.19,3.425,3.0944,3.3,18396,3.19,3.425,3.0944,3.3,18396,0.0,1.0
2017-07-19,3.2724,3.2724,3.2724,3.2724,592,3.2724,3.2724,3.2724,3.2724,592,0.0,1.0
2017-07-20,3.07,3.14,3.05,3.05,1272,3.07,3.14,3.05,3.05,1272,0.0,1.0
2017-07-21,3.3,3.3,3.07,3.07,4447,3.3,3.3,3.07,3.07,4447,0.0,1.0
2017-07-24,3.2899,3.2899,3.2899,3.2899,268,3.2899,3.2899,3.2899,3.2899,268,0.0,1.0
2017-07-25,3.31,3.31,3.31,3.31,351,3.31,3.31,3.31,3.31,351,0.0,1.0
2017-07-26,3.19,3.404,3.16,3.25,3313,3.19,3.404,3.16,3.25,3313,0.0,1.0
2017-07-27,3.12,3.15,3.12,3.15,2024,3.12,3.15,3.12,3.15,2024,0.0,1.0
2017-07-28,3.12,3.12,3.12,3.12,101,3.12,3.12,3.12,3.12,101,0.0,1.0
2017-07-31,3.12,3.12,3.12,3.12,5,3.12,3.12,3.12,3.12,5,0.0,1.0
2017-08-01,3.1999,3.1999,3.1999,3.1999,587,3.1999,3.1999,3.1999,3.1999,587,0.0,1.0
2017-08-02,3.05,3.13,3.05,3.13,753,3.05,3.13,3.05,3.13,753,0.0,1.0
2017-08-03,3.05,3.05,3.05,3.05,5,3.05,3.05,3.05,3.05,5,0.0,1.0
2017-08-04,3.05,3.05,3.05,3.05,11,3.05,3.05,3.05,3.05,11,0.0,1.0
2017-08-07,3.05,3.05,3.05,3.05,87,3.05,3.05,3.05,3.05,87,0.0,1.0
2017-08-08,3.05,3.05,3.05,3.05,70,3.05,3.05,3.05,3.05,70,0.0,1.0
2017-08-09,2.88,3.0592,2.85,3.05,6119,2.88,3.0592,2.85,3.05,6119,0.0,1.0
2017-08-10,2.88,2.88,2.88,2.88,27,2.88,2.88,2.88,2.88,27,0.0,1.0
2017-08-11,3.0277,3.13,2.93,3.13,2580,3.0277,3.13,2.93,3.13,2580,0.0,1.0
2017-08-14,2.85,2.99,2.85,2.99,2667,2.85,2.99,2.85,2.99,2667,0.0,1.0
2017-08-15,2.89,3.14,2.89,3.0277,1735,2.89,3.14,2.89,3.0277,1735,0.0,1.0
2017-08-16,2.91,3.0082,2.88,2.883,1942,2.91,3.0082,2.88,2.883,1942,0.0,1.0
2017-08-17,3.0,3.0,2.76,2.76,5402,3.0,3.0,2.76,2.76,5402,0.0,1.0
2017-08-18,2.81,2.87,2.8,2.82,1023,2.81,2.87,2.8,2.82,1023,0.0,1.0
2017-08-21,2.79,2.79,2.79,2.79,213,2.79,2.79,2.79,2.79,213,0.0,1.0
2017-08-22,2.9054,2.9054,2.9054,2.9054,206,2.9054,2.9054,2.9054,2.9054,206,0.0,1.0
2017-08-23,2.6,2.76,2.59,2.75,1491,2.6,2.76,2.59,2.75,1491,0.0,1.0
2017-08-24,2.5,2.55,2.5,2.55,350,2.5,2.55,2.5,2.55,350,0.0,1.0
2017-08-25,2.65,2.65,2.59,2.65,645,2.65,2.65,2.59,2.65,645,0.0,1.0
2017-08-28,2.39,2.7,2.39,2.7,4770,2.39,2.7,2.39,2.7,4770,0.0,1.0
2017-08-29,2.64,2.65,2.55,2.55,1642,2.64,2.65,2.55,2.55,1642,0.0,1.0
2017-08-30,2.64,2.64,2.64,2.64,107,2.64,2.64,2.64,2.64,107,0.0,1.0
2017-08-31,2.57,2.655,2.57,2.655,237,2.57,2.655,2.57,2.655,237,0.0,1.0
2017-09-01,2.57,2.57,2.57,2.57,129,2.57,2.57,2.57,2.57,129,0.0,1.0
2017-09-05,2.39,2.39,2.39,2.39,200,2.39,2.39,2.39,2.39,200,0.0,1.0
2017-09-06,2.39,2.39,2.39,2.39,100,2.39,2.39,2.39,2.39,100,0.0,1.0
2017-09-07,2.39,2.39,2.39,2.39,1,2.39,2.39,2.39,2.39,1,0.0,1.0
2017-09-08,2.6,2.6,2.38,2.4116,3256,2.6,2.6,2.38,2.4116,3256,0.0,1.0
2017-09-11,2.54,2.54,2.54,2.54,187,2.54,2.54,2.54,2.54,187,0.0,1.0
2017-09-12,2.55,2.775,2.55,2.6,800,2.55,2.775,2.55,2.6,800,0.0,1.0
2017-09-13,2.46,2.795,2.46,2.7,2623,2.46,2.795,2.46,2.7,2623,0.0,1.0
2017-09-14,2.43,2.43,2.43,2.43,120,2.43,2.43,2.43,2.43,120,0.0,1.0
2017-09-15,2.7199,2.7199,2.7199,2.7199,294,2.7199,2.7199,2.7199,2.7199,294,0.0,1.0
2017-09-18,2.7,2.7,2.7,2.7,568,2.7,2.7,2.7,2.7,568,0.0,1.0
2017-09-19,2.32,2.32,2.32,2.32,583,2.32,2.32,2.32,2.32,583,0.0,1.0
2017-09-20,2.3,2.3,2.3,2.3,217,2.3,2.3,2.3,2.3,217,0.0,1.0
2017-09-21,2.3808,2.39,2.115,2.2,7159,2.3808,2.39,2.115,2.2,7159,0.0,1.0
2017-09-22,2.3808,2.3808,2.3808,2.3808,297,2.3808,2.3808,2.3808,2.3808,297,0.0,1.0
2017-09-25,2.5,2.6999,2.37,2.55,3535,2.5,2.6999,2.37,2.55,3535,0.0,1.0
2017-09-26,2.55,2.55,2.4,2.51,730,2.55,2.55,2.4,2.51,730,0.0,1.0
2017-09-27,2.4,2.4,2.4,2.4,129,2.4,2.4,2.4,2.4,129,0.0,1.0
2017-09-28,2.4501,2.725,2.4501,2.725,1408,2.4501,2.725,2.4501,2.725,1408,0.0,1.0
2017-09-29,2.29,2.49,2.2336,2.242,1614,2.29,2.49,2.2336,2.242,1614,0.0,1.0
2017-10-02,2.3001,2.645,2.02,2.25,2864,2.3001,2.645,2.02,2.25,2864,0.0,1.0
2017-10-03,2.24,2.25,2.166,2.2,927,2.24,2.25,2.166,2.2,927,0.0,1.0
2017-10-04,2.2199,2.42,2.166,2.25,3502,2.2199,2.42,2.166,2.25,3502,0.0,1.0
2017-10-05,2.26,2.42,2.26,2.42,436,2.26,2.42,2.26,2.42,436,0.0,1.0
2017-10-06,2.4851,2.5,2.38,2.38,2704,2.4851,2.5,2.38,2.38,2704,0.0,1.0
2017-10-09,2.35,2.6,2.35,2.43,671,2.35,2.6,2.35,2.43,671,0.0,1.0
2017-10-10,2.3,2.695,2.3,2.695,950,2.3,2.695,2.3,2.695,950,0.0,1.0
2017-10-11,2.3947,2.7048,2.3947,2.7048,683,2.3947,2.7048,2.3947,2.7048,683,0.0,1.0
2017-10-12,2.38,2.38,2.38,2.38,203,2.38,2.38,2.38,2.38,203,0.0,1.0
2017-10-13,2.3013,2.3013,2.3013,2.3013,284,2.3013,2.3013,2.3013,2.3013,284,0.0,1.0
2017-10-16,2.296,2.296,2.2,2.2,1042,2.296,2.296,2.2,2.2,1042,0.0,1.0
2017-10-17,2.259,2.41,2.259,2.358,1630,2.259,2.41,2.259,2.358,1630,0.0,1.0
2017-10-18,2.317,2.317,2.317,2.317,112,2.317,2.317,2.317,2.317,112,0.0,1.0
2017-10-19,2.05,2.3222,2.05,2.07,609,2.05,2.3222,2.05,2.07,609,0.0,1.0
2017-10-20,2.1501,2.2501,2.1501,2.2501,631,2.1501,2.2501,2.1501,2.2501,631,0.0,1.0
2017-10-23,2.12,2.12,2.12,2.12,105,2.12,2.12,2.12,2.12,105,0.0,1.0
2017-10-24,2.1496,2.25,2.075,2.175,1062,2.1496,2.25,2.075,2.175,1062,0.0,1.0
2017-10-25,2.06,2.06,2.06,2.06,179,2.06,2.06,2.06,2.06,179,0.0,1.0
2017-10-26,2.25,2.25,2.25,2.25,341,2.25,2.25,2.25,2.25,341,0.0,1.0
2017-10-27,2.2,2.2,2.03,2.04,622,2.2,2.2,2.03,2.04,622,0.0,1.0
2017-10-30,2.2,2.2,2.2,2.2,26,2.2,2.2,2.2,2.2,26,0.0,1.0
2017-10-31,2.3127,2.4045,2.3001,2.4,1129,2.3127,2.4045,2.3001,2.4,1129,0.0,1.0
2017-11-01,2.31,2.31,2.31,2.31,25,2.31,2.31,2.31,2.31,25,0.0,1.0
2017-11-02,2.3127,2.3127,2.3127,2.3127,0,2.3127,2.3127,2.3127,2.3127,0,0.0,1.0
2017-11-03,2.22,2.3199,2.22,2.3199,868,2.22,2.3199,2.22,2.3199,868,0.0,1.0
2017-11-06,2.21,2.21,2.02,2.02,589,2.21,2.21,2.02,2.02,589,0.0,1.0
2017-11-07,2.21,2.21,2.21,2.21,19,2.21,2.21,2.21,2.21,19,0.0,1.0
2017-11-08,2.21,2.21,2.21,2.21,1,2.21,2.21,2.21,2.21,1,0.0,1.0
2017-11-09,2.21,2.21,2.21,2.21,24,2.21,2.21,2.21,2.21,24,0.0,1.0
2017-11-10,2.185,2.185,2.185,2.185,157,2.185,2.185,2.185,2.185,157,0.0,1.0
2017-11-13,2.056,2.29,2.056,2.29,507,2.056,2.29,2.056,2.29,507,0.0,1.0
2017-11-14,2.056,2.056,2.056,2.056,23,2.056,2.056,2.056,2.056,23,0.0,1.0
2017-11-15,2.01,2.01,2.01,2.01,237,2.01,2.01,2.01,2.01,237,0.0,1.0
2017-11-16,5.03,7.85,2.05,2.05,162908,5.03,7.85,2.05,2.05,162908,0.0,1.0
2017-11-17,3.31,4.4,3.21,4.35,24960,3.31,4.4,3.21,4.35,24960,0.0,1.0
2017-11-20,4.24,5.2601,3.31,3.31,345816,4.24,5.2601,3.31,3.31,345816,0.0,1.0
2017-11-21,4.0,4.44,3.6407,3.89,45293,4.0,4.44,3.6407,3.89,45293,0.0,1.0
2017-11-22,3.8609,4.5,3.7,3.9097,71423,3.8609,4.5,3.7,3.9097,71423,0.0,1.0
2017-11-24,4.0544,4.56,3.79,4.49,15896,4.0544,4.56,3.79,4.49,15896,0.0,1.0
2017-11-27,4.48,5.35,4.0,4.43,131620,4.48,5.35,4.0,4.43,131620,0.0,1.0
2017-11-28,4.3,4.74,3.86,4.5,18412,4.3,4.74,3.86,4.5,18412,0.0,1.0
2017-11-29,3.98,4.24,3.98,4.19,5152,3.98,4.24,3.98,4.19,5152,0.0,1.0
2017-11-30,3.9,4.03,3.9,4.0,3251,3.9,4.03,3.9,4.0,3251,0.0,1.0
2017-12-01,3.4884,3.9776,3.4884,3.9776,2639,3.4884,3.9776,3.4884,3.9776,2639,0.0,1.0
2017-12-04,3.34,3.71,3.2757,3.71,2324,3.34,3.71,3.2757,3.71,2324,0.0,1.0
2017-12-05,3.4117,3.9,3.2546,3.34,2404,3.4117,3.9,3.2546,3.34,2404,0.0,1.0
2017-12-06,3.5252,3.6981,3.37,3.37,1398,3.5252,3.6981,3.37,3.37,1398,0.0,1.0
2017-12-07,3.3927,3.5,3.371,3.5,1341,3.3927,3.5,3.371,3.5,1341,0.0,1.0
2017-12-08,3.39,3.43,3.25,3.43,1542,3.39,3.43,3.25,3.43,1542,0.0,1.0
2017-12-11,3.36,3.39,3.36,3.39,2121,3.36,3.39,3.36,3.39,2121,0.0,1.0
2017-12-12,3.46,3.55,3.29,3.47,8953,3.46,3.55,3.29,3.47,8953,0.0,1.0
2017-12-13,3.45,3.62,3.29,3.46,6997,3.45,3.62,3.29,3.46,6997,0.0,1.0
2017-12-14,3.48,3.51,3.48,3.51,816,3.48,3.51,3.48,3.51,816,0.0,1.0
2017-12-15,3.83,3.83,3.46,3.5,4713,3.83,3.83,3.46,3.5,4713,0.0,1.0
2017-12-18,3.41,3.7,3.41,3.7,5850,3.41,3.7,3.41,3.7,5850,0.0,1.0
2017-12-19,3.32,4.05,3.29,3.5,42849,3.32,4.05,3.29,3.5,42849,0.0,1.0
2017-12-20,3.51,3.67,3.33,3.34,3530,3.51,3.67,3.33,3.34,3530,0.0,1.0
2017-12-21,3.3,3.51,3.25,3.51,13797,3.3,3.51,3.25,3.51,13797,0.0,1.0
2017-12-22,3.05,3.3,3.05,3.3,9554,3.05,3.3,3.05,3.3,9554,0.0,1.0
2017-12-26,3.11,3.19,2.79,3.03,21274,3.11,3.19,2.79,3.03,21274,0.0,1.0
2017-12-27,3.19,3.27,2.86,3.19,16351,3.19,3.27,2.86,3.19,16351,0.0,1.0
2017-12-28,2.99,3.01,2.87,2.87,5878,2.99,3.01,2.87,2.87,5878,0.0,1.0
2017-12-29,2.91,3.04,2.81,2.99,15728,2.91,3.04,2.81,2.99,15728,0.0,1.0
2018-01-02,2.75,2.88,2.72,2.88,7718,2.75,2.88,2.72,2.88,7718,0.0,1.0
2018-01-03,2.87,2.88,2.61,2.73,13230,2.87,2.88,2.61,2.73,13230,0.0,1.0
2018-01-04,3.1,3.44,2.84,2.89,21320,3.1,3.44,2.84,2.89,21320,0.0,1.0
2018-01-05,2.93,2.99,2.87,2.87,3935,2.93,2.99,2.87,2.87,3935,0.0,1.0
2018-01-08,2.94,3.1,2.84,2.88,24344,2.94,3.1,2.84,2.88,24344,0.0,1.0
2018-01-09,2.96,3.27,2.81,2.81,22031,2.96,3.27,2.81,2.81,22031,0.0,1.0
2018-01-10,3.06,3.18,2.98,2.98,9658,3.06,3.18,2.98,2.98,9658,0.0,1.0
2018-01-11,3.24,3.24,3.07,3.07,3645,3.24,3.24,3.07,3.07,3645,0.0,1.0
2018-01-12,3.1,3.12,3.07,3.12,8488,3.1,3.12,3.07,3.12,8488,0.0,1.0
2018-01-16,2.83,3.03,2.83,2.99,11153,2.83,3.03,2.83,2.99,11153,0.0,1.0
2018-01-17,2.9,2.9,2.73,2.9,7665,2.9,2.9,2.73,2.9,7665,0.0,1.0
2018-01-18,2.77,2.81,2.75,2.81,6669,2.77,2.81,2.75,2.81,6669,0.0,1.0
2018-01-19,2.93,3.15,2.78,2.78,18100,2.93,3.15,2.78,2.78,18100,0.0,1.0
2018-01-22,3.05,3.1,2.99,3.0,19679,3.05,3.1,2.99,3.0,19679,0.0,1.0
2018-01-23,3.01,3.3,3.0,3.05,42127,3.01,3.3,3.0,3.05,42127,0.0,1.0
2018-01-24,2.9,3.03,2.89,3.02,6172,2.9,3.03,2.89,3.02,6172,0.0,1.0
2018-01-25,2.8,2.92,2.73,2.92,1222,2.8,2.92,2.73,2.92,1222,0.0,1.0
2018-01-26,2.88,2.97,2.81,2.83,1734,2.88,2.97,2.81,2.83,1734,0.0,1.0
2018-01-29,2.8,2.87,2.8,2.8,4575,2.8,2.87,2.8,2.8,4575,0.0,1.0
2018-01-30,2.71,2.87,2.6,2.87,11464,2.71,2.87,2.6,2.87,11464,0.0,1.0
2018-01-31,2.72,2.72,2.63,2.69,4178,2.72,2.72,2.63,2.69,4178,0.0,1.0
2018-02-01,2.62,2.63,2.62,2.63,1543,2.62,2.63,2.62,2.63,1543,0.0,1.0
2018-02-02,2.51,2.68,2.44,2.64,20013,2.51,2.68,2.44,2.64,20013,0.0,1.0
2018-02-05,2.5,2.67,2.5,2.59,6096,2.5,2.67,2.5,2.59,6096,0.0,1.0
2018-02-06,2.52,2.53,2.5,2.53,1372,2.52,2.53,2.5,2.53,1372,0.0,1.0
2018-02-07,2.87,3.09,2.66,2.87,15538,2.87,3.09,2.66,2.87,15538,0.0,1.0
2018-02-08,2.77,3.0,2.49,2.66,9008,2.77,3.0,2.49,2.66,9008,0.0,1.0
2018-02-09,2.68,2.68,2.67,2.67,1364,2.68,2.68,2.67,2.67,1364,0.0,1.0
2018-02-12,2.65,2.65,2.64,2.65,790,2.65,2.65,2.64,2.65,790,0.0,1.0
2018-02-13,2.51,2.51,2.51,2.51,289,2.51,2.51,2.51,2.51,289,0.0,1.0
2018-02-14,2.73,2.9,2.41,2.41,11596,2.73,2.9,2.41,2.41,11596,0.0,1.0
2018-02-15,2.66,2.75,2.52,2.6,4243,2.66,2.75,2.52,2.6,4243,0.0,1.0
2018-02-16,2.75,3.03,2.74,2.9,4273,2.75,3.03,2.74,2.9,4273,0.0,1.0
2018-02-20,2.81,2.81,2.55,2.57,1688,2.81,2.81,2.55,2.57,1688,0.0,1.0
2018-02-21,2.81,2.81,2.81,2.81,100,2.81,2.81,2.81,2.81,100,0.0,1.0
2018-02-22,2.81,2.81,2.81,2.81,88,2.81,2.81,2.81,2.81,88,0.0,1.0
2018-02-23,2.69,2.69,2.68,2.68,728,2.69,2.69,2.68,2.68,728,0.0,1.0
2018-02-26,2.85,2.95,2.66,2.81,11323,2.85,2.95,2.66,2.81,11323,0.0,1.0
2018-02-27,2.8,2.92,2.62,2.92,22160,2.8,2.92,2.62,2.92,22160,0.0,1.0
2018-02-28,2.6,2.61,2.4,2.4,9976,2.6,2.61,2.4,2.4,9976,0.0,1.0
2018-03-01,2.5,2.83,2.5,2.74,11588,2.5,2.83,2.5,2.74,11588,0.0,1.0
2018-03-02,2.8,3.09,2.8,2.9,3019,2.8,3.09,2.8,2.9,3019,0.0,1.0
2018-03-05,3.1,4.01,2.8,2.8,56272,3.1,4.01,2.8,2.8,56272,0.0,1.0
2018-03-06,2.9,3.11,2.6,2.96,4687,2.9,3.11,2.6,2.96,4687,0.0,1.0
2018-03-07,2.9,2.9,2.9,2.9,1297,2.9,2.9,2.9,2.9,1297,0.0,1.0
2018-03-08,3.01,3.28,2.8,3.21,5704,3.01,3.28,2.8,3.21,5704,0.0,1.0
2018-03-09,2.72,2.72,2.68,2.68,344,2.72,2.72,2.68,2.68,344,0.0,1.0
2018-03-12,3.32,3.43,2.93,2.93,25553,3.32,3.43,2.93,2.93,25553,0.0,1.0
2018-03-13,3.04,3.33,2.96,3.11,6136,3.04,3.33,2.96,3.11,6136,0.0,1.0
2018-03-14,3.16,3.22,3.0,3.0,8313,3.16,3.22,3.0,3.0,8313,0.0,1.0
2018-03-15,3.35,3.63,3.16,3.25,33584,3.35,3.63,3.16,3.25,33584,0.0,1.0
2018-03-16,3.28,3.58,3.18,3.18,11176,3.28,3.58,3.18,3.18,11176,0.0,1.0
2018-03-19,3.18,3.39,3.18,3.29,4154,3.18,3.39,3.18,3.29,4154,0.0,1.0
2018-03-20,3.08,3.33,3.02,3.03,7527,3.08,3.33,3.02,3.03,7527,0.0,1.0
2018-03-21,3.12,3.22,3.01,3.22,1430,3.12,3.22,3.01,3.22,1430,0.0,1.0
2018-03-22,3.02,3.31,2.99,3.12,5301,3.02,3.31,2.99,3.12,5301,0.0,1.0
2018-03-23,2.96,3.15,2.96,3.0,5970,2.96,3.15,2.96,3.0,5970,0.0,1.0
2018-03-26,2.9,3.27,2.9,3.1,3628,2.9,3.27,2.9,3.1,3628,0.0,1.0
2018-03-27,2.98,3.2,2.96,3.2,4752,2.98,3.2,2.96,3.2,4752,0.0,1.0
2018-03-28,2.92,3.15,2.88,3.03,13318,2.92,3.15,2.88,3.03,13318,0.0,1.0
2018-03-29,2.82,2.91,2.77,2.83,4415,2.82,2.91,2.77,2.83,4415,0.0,1.0
2018-04-02,2.72,2.85,2.72,2.73,4455,2.72,2.85,2.72,2.73,4455,0.0,1.0
2018-04-03,2.89,3.1,2.87,2.99,2577,2.89,3.1,2.87,2.99,2577,0.0,1.0
2018-04-04,2.67,3.07,2.67,3.0,4370,2.67,3.07,2.67,3.0,4370,0.0,1.0
2018-04-05,2.62,2.78,2.62,2.65,7512,2.62,2.78,2.62,2.65,7512,0.0,1.0
2018-04-06,2.68,2.79,2.68,2.79,1095,2.68,2.79,2.68,2.79,1095,0.0,1.0
2018-04-09,2.59,2.76,2.55,2.76,6866,2.59,2.76,2.55,2.76,6866,0.0,1.0
2018-04-10,2.65,2.76,2.51,2.6,6216,2.65,2.76,2.51,2.6,6216,0.0,1.0
2018-04-11,2.62,2.72,2.6,2.7,5892,2.62,2.72,2.6,2.7,5892,0.0,1.0
2018-04-12,2.77,2.77,2.69,2.69,1778,2.77,2.77,2.69,2.69,1778,0.0,1.0
2018-04-13,2.82,2.88,2.61,2.88,10097,2.82,2.88,2.61,2.88,10097,0.0,1.0
2018-04-16,2.96,3.18,2.76,2.95,7002,2.96,3.18,2.76,2.95,7002,0.0,1.0
2018-04-17,2.73,2.74,2.7,2.72,4116,2.73,2.74,2.7,2.72,4116,0.0,1.0
2018-04-18,2.85,2.85,2.59,2.62,10330,2.85,2.85,2.59,2.62,10330,0.0,1.0
2018-04-19,2.94,3.0,2.82,2.87,12058,2.94,3.0,2.82,2.87,12058,0.0,1.0
2018-04-20,2.94,2.94,2.94,2.94,37,2.94,2.94,2.94,2.94,37,0.0,1.0
2018-04-23,2.87,2.87,2.75,2.87,3961,2.87,2.87,2.75,2.87,3961,0.0,1.0
2018-04-24,2.92,2.93,2.85,2.9,6890,2.92,2.93,2.85,2.9,6890,0.0,1.0
2018-04-25,2.92,2.92,2.92,2.92,52,2.92,2.92,2.92,2.92,52,0.0,1.0
2018-04-26,2.92,2.92,2.92,2.92,85,2.92,2.92,2.92,2.92,85,0.0,1.0
2018-04-27,2.92,2.92,2.92,2.92,142,2.92,2.92,2.92,2.92,142,0.0,1.0
2018-04-30,2.94,3.02,2.8,2.98,6498,2.94,3.02,2.8,2.98,6498,0.0,1.0
2018-05-01,3.09,3.45,2.94,3.0,53120,3.09,3.45,2.94,3.0,53120,0.0,1.0
2018-05-02,3.19,3.4,3.04,3.36,2672,3.19,3.4,3.04,3.36,2672,0.0,1.0
2018-05-03,2.98,3.04,2.98,3.04,1424,2.98,3.04,2.98,3.04,1424,0.0,1.0
2018-05-04,3.0,3.0,3.0,3.0,258,3.0,3.0,3.0,3.0,258,0.0,1.0
2018-05-07,3.04,3.15,2.83,3.15,5216,3.04,3.15,2.83,3.15,5216,0.0,1.0
2018-05-08,3.1,3.1,3.1,3.1,128,3.1,3.1,3.1,3.1,128,0.0,1.0
2018-05-09,3.08,3.08,3.08,3.08,400,3.08,3.08,3.08,3.08,400,0.0,1.0
2018-05-10,3.08,3.08,3.08,3.08,119,3.08,3.08,3.08,3.08,119,0.0,1.0
2018-05-11,2.95,2.95,2.95,2.95,651,2.95,2.95,2.95,2.95,651,0.0,1.0
2018-05-14,2.95,2.95,2.95,2.95,122,2.95,2.95,2.95,2.95,122,0.0,1.0
2018-05-15,3.06,3.06,3.06,3.06,106,3.06,3.06,3.06,3.06,106,0.0,1.0
2018-05-16,3.7,3.85,2.9,3.02,18482,3.7,3.85,2.9,3.02,18482,0.0,1.0
2018-05-17,11.0,11.94,4.05,4.05,6446409,11.0,11.94,4.05,4.05,6446409,0.0,1.0
2018-05-18,8.32,11.7,8.03,11.09,1471659,8.32,11.7,8.03,11.09,1471659,0.0,1.0
2018-05-21,6.78,7.84,6.31,7.15,265702,6.78,7.84,6.31,7.15,265702,0.0,1.0
2018-05-22,5.9,7.63,5.56,6.5,544882,5.9,7.63,5.56,6.5,544882,0.0,1.0
2018-05-23,6.85,7.2,5.71,6.49,395244,6.85,7.2,5.71,6.49,395244,0.0,1.0
2018-05-24,6.45,7.34,6.22,7.34,130549,6.45,7.34,6.22,7.34,130549,0.0,1.0
2018-05-25,6.66,6.97,6.11,6.5,178880,6.66,6.97,6.11,6.5,178880,0.0,1.0
2018-05-29,6.29,6.89,6.29,6.61,31194,6.29,6.89,6.29,6.61,31194,0.0,1.0
2018-05-30,6.04,6.3199,5.701,6.2,58123,6.04,6.3199,5.701,6.2,58123,0.0,1.0
2018-05-31,5.82,6.21,5.82,6.21,23087,5.82,6.21,5.82,6.21,23087,0.0,1.0
2018-06-01,5.4,5.8,5.0,5.78,61999,5.4,5.8,5.0,5.78,61999,0.0,1.0
2018-06-04,5.21,5.42,5.15,5.42,16665,5.21,5.42,5.15,5.42,16665,0.0,1.0
2018-06-05,5.21,5.88,5.21,5.37,48822,5.21,5.88,5.21,5.37,48822,0.0,1.0
2018-06-06,5.52,5.73,5.28,5.46,17303,5.52,5.73,5.28,5.46,17303,0.0,1.0
2018-06-07,5.25,5.5,5.18,5.48,11972,5.25,5.5,5.18,5.48,11972,0.0,1.0
2018-06-08,5.15,5.49,5.15,5.21,9891,5.15,5.49,5.15,5.21,9891,0.0,1.0
2018-06-11,5.0,5.58,4.83,5.15,10280,5.0,5.58,4.83,5.15,10280,0.0,1.0
2018-06-12,5.1,5.24,4.96,4.96,8355,5.1,5.24,4.96,4.96,8355,0.0,1.0
2018-06-13,5.7,5.78,5.09,5.14,91220,5.7,5.78,5.09,5.14,91220,0.0,1.0
2018-06-14,5.5,6.12,5.27,6.12,54415,5.5,6.12,5.27,6.12,54415,0.0,1.0
2018-06-15,5.55,5.55,5.08,5.22,13030,5.55,5.55,5.08,5.22,13030,0.0,1.0
2018-06-18,5.47,5.65,5.19,5.65,17502,5.47,5.65,5.19,5.65,17502,0.0,1.0
2018-06-19,5.6,5.85,5.36,5.56,19244,5.6,5.85,5.36,5.56,19244,0.0,1.0
2018-06-20,5.62,5.62,5.31,5.38,11038,5.62,5.62,5.31,5.38,11038,0.0,1.0
2018-06-21,5.48,5.77,5.44,5.77,4707,5.48,5.77,5.44,5.77,4707,0.0,1.0
2018-06-22,5.32,5.59,5.3,5.59,9830,5.32,5.59,5.3,5.59,9830,0.0,1.0
2018-06-25,4.98,5.35,4.89,5.27,15338,4.98,5.35,4.89,5.27,15338,0.0,1.0
2018-06-26,4.75,5.33,4.63,4.84,33812,4.75,5.33,4.63,4.84,33812,0.0,1.0
2018-06-27,4.56,4.71,4.51,4.51,15559,4.56,4.71,4.51,4.51,15559,0.0,1.0
2018-06-28,4.59,4.78,4.5,4.56,3825,4.59,4.78,4.5,4.56,3825,0.0,1.0
2018-06-29,4.63,4.73,4.51,4.51,3150,4.63,4.73,4.51,4.51,3150,0.0,1.0
2018-07-02,4.74,4.92,4.52,4.92,2668,4.74,4.92,4.52,4.92,2668,0.0,1.0
2018-07-03,4.74,4.74,4.6,4.6,2789,4.74,4.74,4.6,4.6,2789,0.0,1.0
2018-07-05,4.8,4.88,4.56,4.56,6478,4.8,4.88,4.56,4.56,6478,0.0,1.0
2018-07-06,4.51,4.87,4.51,4.87,14065,4.51,4.87,4.51,4.87,14065,0.0,1.0
2018-07-09,4.55,4.92,4.55,4.65,8661,4.55,4.92,4.55,4.65,8661,0.0,1.0
2018-07-10,4.62,4.69,4.62,4.65,1032,4.62,4.69,4.62,4.65,1032,0.0,1.0
2018-07-11,4.41,4.74,4.41,4.74,3799,4.41,4.74,4.41,4.74,3799,0.0,1.0
2018-07-12,4.26,4.46,4.12,4.46,11542,4.26,4.46,4.12,4.46,11542,0.0,1.0
2018-07-13,3.93,4.26,3.85,4.26,17153,3.93,4.26,3.85,4.26,17153,0.0,1.0
2018-07-16,3.92,3.99,3.74,3.77,13294,3.92,3.99,3.74,3.77,13294,0.0,1.0
2018-07-17,4.0,4.14,3.9,4.01,6560,4.0,4.14,3.9,4.01,6560,0.0,1.0
2018-07-18,4.11,4.43,4.05,4.37,6804,4.11,4.43,4.05,4.37,6804,0.0,1.0
2018-07-19,4.22,4.31,4.08,4.13,13609,4.22,4.31,4.08,4.13,13609,0.0,1.0
2018-07-20,4.24,4.24,4.24,4.24,670,4.24,4.24,4.24,4.24,670,0.0,1.0
2018-07-23,4.11,4.16,4.11,4.12,2950,4.11,4.16,4.11,4.12,2950,0.0,1.0
2018-07-24,4.0,4.12,4.0,4.12,1647,4.0,4.12,4.0,4.12,1647,0.0,1.0
2018-07-25,3.84,4.05,3.84,3.95,7386,3.84,4.05,3.84,3.95,7386,0.0,1.0
2018-07-26,3.83,4.05,3.65,3.94,10547,3.83,4.05,3.65,3.94,10547,0.0,1.0
2018-07-27,3.72,3.72,3.4,3.4,2048,3.72,3.72,3.4,3.4,2048,0.0,1.0
2018-07-30,3.6,3.83,3.52,3.52,7644,3.6,3.83,3.52,3.52,7644,0.0,1.0
2018-07-31,3.8,4.19,3.8,3.9,27194,3.8,4.19,3.8,3.9,27194,0.0,1.0
2018-08-01,3.87,3.94,3.86,3.86,2079,3.87,3.94,3.86,3.86,2079,0.0,1.0
2018-08-02,3.9,4.0,3.87,3.87,1690,3.9,4.0,3.87,3.87,1690,0.0,1.0
2018-08-03,3.74,4.24,3.74,3.98,21043,3.74,4.24,3.74,3.98,21043,0.0,1.0
2018-08-06,3.86,4.08,3.86,4.08,1048,3.86,4.08,3.86,4.08,1048,0.0,1.0
2018-08-07,4.08,4.17,3.69,3.69,1931,4.08,4.17,3.69,3.69,1931,0.0,1.0
2018-08-08,3.93,4.0,3.93,4.0,1423,3.93,4.0,3.93,4.0,1423,0.0,1.0
2018-08-09,7.24,7.5,4.05,4.05,2678323,7.24,7.5,4.05,4.05,2678323,0.0,1.0
2018-08-10,5.55,6.4,5.11,5.76,334993,5.55,6.4,5.11,5.76,334993,0.0,1.0
2018-08-13,5.85,5.85,4.56,5.75,90383,5.85,5.85,4.56,5.75,90383,0.0,1.0
2018-08-14,5.59,6.1,5.361,5.79,49138,5.59,6.1,5.361,5.79,49138,0.0,1.0
2018-08-15,5.24,5.57,4.71,5.47,49715,5.24,5.57,4.71,5.47,49715,0.0,1.0
2018-08-16,5.22,5.44,5.04,5.28,14133,5.22,5.44,5.04,5.28,14133,0.0,1.0
2018-08-17,5.58,5.85,5.0,5.19,24565,5.58,5.85,5.0,5.19,24565,0.0,1.0
2018-08-20,5.63,6.0,5.14,6.0,23614,5.63,6.0,5.14,6.0,23614,0.0,1.0
2018-08-21,5.83,5.95,5.6,5.7,7823,5.83,5.95,5.6,5.7,7823,0.0,1.0
2018-08-22,5.99,5.99,5.69,5.69,14081,5.99,5.99,5.69,5.69,14081,0.0,1.0
2018-08-23,6.19,6.6,5.85,5.85,64438,6.19,6.6,5.85,5.85,64438,0.0,1.0
2018-08-24,5.61,6.41,5.61,6.03,26486,5.61,6.41,5.61,6.03,26486,0.0,1.0
2018-08-27,5.65,6.17,5.64,5.71,16887,5.65,6.17,5.64,5.71,16887,0.0,1.0
2018-08-28,5.67,6.23,5.5,5.72,22475,5.67,6.23,5.5,5.72,22475,0.0,1.0
2018-08-29,4.85,5.67,4.61,5.67,50148,4.85,5.67,4.61,5.67,50148,0.0,1.0
2018-08-30,4.81,5.05,4.8,4.9,15599,4.81,5.05,4.8,4.9,15599,0.0,1.0
2018-08-31,4.75,4.83,4.64,4.83,13755,4.75,4.83,4.64,4.83,13755,0.0,1.0
2018-09-04,4.69,4.79,4.52,4.52,9831,4.69,4.79,4.52,4.52,9831,0.0,1.0
2018-09-05,4.37,4.7,4.32,4.7,35971,4.37,4.7,4.32,4.7,35971,0.0,1.0
2018-09-06,4.28,4.54,4.28,4.54,7419,4.28,4.54,4.28,4.54,7419,0.0,1.0
2018-09-07,4.01,4.17,3.79,4.17,31822,4.01,4.17,3.79,4.17,31822,0.0,1.0
2018-09-10,4.24,4.49,3.83,4.07,45497,4.24,4.49,3.83,4.07,45497,0.0,1.0
2018-09-11,4.33,4.33,4.19,4.19,620,4.33,4.33,4.19,4.19,620,0.0,1.0
2018-09-12,4.25,4.25,4.25,4.25,477,4.25,4.25,4.25,4.25,477,0.0,1.0
2018-09-13,4.22,4.39,3.91,3.91,23280,4.22,4.39,3.91,3.91,23280,0.0,1.0
2018-09-14,4.31,4.31,4.05,4.05,4326,4.31,4.31,4.05,4.05,4326,0.0,1.0
2018-09-17,4.11,4.4,4.02,4.32,61027,4.11,4.4,4.02,4.32,61027,0.0,1.0
2018-09-18,4.02,4.29,4.0,4.25,17401,4.02,4.29,4.0,4.25,17401,0.0,1.0
2018-09-19,4.1,4.19,3.95,3.99,21298,4.1,4.19,3.95,3.99,21298,0.0,1.0
2018-09-20,4.46,4.77,4.04,4.1,37207,4.46,4.77,4.04,4.1,37207,0.0,1.0
2018-09-21,4.84,4.86,4.3,4.46,12810,4.84,4.86,4.3,4.46,12810,0.0,1.0
2018-09-24,4.43,4.79,4.38,4.79,12012,4.43,4.79,4.38,4.79,12012,0.0,1.0
2018-09-25,4.55,4.67,4.4,4.4,8439,4.55,4.67,4.4,4.4,8439,0.0,1.0
2018-09-26,4.3,4.53,4.3,4.53,4742,4.3,4.53,4.3,4.53,4742,0.0,1.0
2018-09-27,4.43,4.5,4.3,4.3,1410,4.43,4.5,4.3,4.3,1410,0.0,1.0
2018-09-28,4.31,4.42,4.31,4.31,5799,4.31,4.42,4.31,4.31,5799,0.0,1.0
2018-10-01,4.3,4.3,4.25,4.25,9146,4.3,4.3,4.25,4.25,9146,0.0,1.0
2018-10-02,4.4,4.4,4.28,4.28,2887,4.4,4.4,4.28,4.28,2887,0.0,1.0
2018-10-03,4.4,4.4,4.4,4.4,37,4.4,4.4,4.4,4.4,37,0.0,1.0
2018-10-04,4.37,4.84,4.27,4.84,13247,4.37,4.84,4.27,4.84,13247,0.0,1.0
2018-10-05,4.56,4.66,4.4,4.4,8578,4.56,4.66,4.4,4.4,8578,0.0,1.0
2018-10-08,4.38,4.52,4.2,4.48,11662,4.38,4.52,4.2,4.48,11662,0.0,1.0
2018-10-09,4.29,4.4,4.17,4.36,4651,4.29,4.4,4.17,4.36,4651,0.0,1.0
2018-10-10,4.07,4.33,4.05,4.1,11453,4.07,4.33,4.05,4.1,11453,0.0,1.0
2018-10-11,4.18,4.25,4.06,4.1,9626,4.18,4.25,4.06,4.1,9626,0.0,1.0
2018-10-12,4.33,4.33,4.07,4.07,3616,4.33,4.33,4.07,4.07,3616,0.0,1.0
2018-10-15,4.33,4.33,4.33,4.33,162,4.33,4.33,4.33,4.33,162,0.0,1.0
2018-10-16,4.33,4.33,4.33,4.33,181,4.33,4.33,4.33,4.33,181,0.0,1.0
2018-10-17,4.4,4.4,4.17,4.4,3248,4.4,4.4,4.17,4.4,3248,0.0,1.0
2018-10-18,4.4,4.4,4.4,4.4,34,4.4,4.4,4.4,4.4,34,0.0,1.0
2018-10-19,4.35,4.55,4.11,4.11,14207,4.35,4.55,4.11,4.11,14207,0.0,1.0
2018-10-22,4.2,4.47,4.05,4.47,3753,4.2,4.47,4.05,4.47,3753,0.0,1.0
2018-10-23,4.06,4.62,4.05,4.44,2315,4.06,4.62,4.05,4.44,2315,0.0,1.0
2018-10-24,4.15,4.4,4.1,4.11,5918,4.15,4.4,4.1,4.11,5918,0.0,1.0
2018-10-25,4.15,4.2,4.11,4.16,4991,4.15,4.2,4.11,4.16,4991,0.0,1.0
2018-10-26,4.07,4.2,4.07,4.2,277,4.07,4.2,4.07,4.2,277,0.0,1.0
2018-10-29,4.15,4.25,4.11,4.12,8088,4.15,4.25,4.11,4.12,8088,0.0,1.0
2018-10-30,4.08,4.29,4.05,4.29,3753,4.08,4.29,4.05,4.29,3753,0.0,1.0
2018-10-31,4.45,6.67,4.15,4.27,522370,4.45,6.67,4.15,4.27,522370,0.0,1.0
2018-11-01,4.36,4.65,4.11,4.19,33940,4.36,4.65,4.11,4.19,33940,0.0,1.0
2018-11-02,5.09,5.09,4.16,4.26,19614,5.09,5.09,4.16,4.26,19614,0.0,1.0
2018-11-05,4.42,4.99,4.42,4.99,10350,4.42,4.99,4.42,4.99,10350,0.0,1.0
2018-11-06,4.47,4.59,4.25,4.39,16574,4.47,4.59,4.25,4.39,16574,0.0,1.0
2018-11-07,4.37,4.72,4.29,4.72,18823,4.37,4.72,4.29,4.72,18823,0.0,1.0
2018-11-08,4.31,4.54,4.31,4.54,2520,4.31,4.54,4.31,4.54,2520,0.0,1.0
2018-11-09,4.24,4.31,4.11,4.3,4703,4.24,4.31,4.11,4.3,4703,0.0,1.0
2018-11-12,4.13,4.13,4.13,4.13,495,4.13,4.13,4.13,4.13,495,0.0,1.0
2018-11-13,4.14,4.31,4.13,4.25,4178,4.14,4.31,4.13,4.25,4178,0.0,1.0
2018-11-14,4.11,4.27,4.09,4.27,2839,4.11,4.27,4.09,4.27,2839,0.0,1.0
2018-11-15,4.31,4.31,4.11,4.11,486,4.31,4.31,4.11,4.11,486,0.0,1.0
2018-11-16,4.31,4.31,4.31,4.31,80,4.31,4.31,4.31,4.31,80,0.0,1.0
2018-11-19,4.25,4.43,4.16,4.35,3720,4.25,4.43,4.16,4.35,3720,0.0,1.0
2018-11-20,4.55,4.55,4.2,4.2,3218,4.55,4.55,4.2,4.2,3218,0.0,1.0
2018-11-21,4.55,4.55,4.55,4.55,204,4.55,4.55,4.55,4.55,204,0.0,1.0
2018-11-23,4.55,4.55,4.55,4.55,220,4.55,4.55,4.55,4.55,220,0.0,1.0
2018-11-26,4.31,4.55,4.31,4.55,2425,4.31,4.55,4.31,4.55,2425,0.0,1.0
2018-11-27,4.42,4.42,4.15,4.15,4809,4.42,4.42,4.15,4.15,4809,0.0,1.0
2018-11-28,4.42,4.42,4.42,4.42,288,4.42,4.42,4.42,4.42,288,0.0,1.0
2018-11-29,4.42,4.42,4.42,4.42,95,4.42,4.42,4.42,4.42,95,0.0,1.0
2018-11-30,4.18,4.68,4.16,4.68,10991,4.18,4.68,4.16,4.68,10991,0.0,1.0
2018-12-03,4.28,4.33,4.16,4.16,1489,4.28,4.33,4.16,4.16,1489,0.0,1.0
2018-12-04,4.22,4.29,4.14,4.22,2480,4.22,4.29,4.14,4.22,2480,0.0,1.0
2018-12-06,4.25,4.514,4.05,4.14,17835,4.25,4.514,4.05,4.14,17835,0.0,1.0
2018-12-07,3.93,4.37,3.93,4.07,4944,3.93,4.37,3.93,4.07,4944,0.0,1.0
2018-12-10,3.52,4.17,3.52,4.17,1419,3.52,4.17,3.52,4.17,1419,0.0,1.0
2018-12-11,3.6,3.6,3.6,3.6,126,3.6,3.6,3.6,3.6,126,0.0,1.0
2018-12-12,3.5,3.61,3.39,3.41,10082,3.5,3.61,3.39,3.41,10082,0.0,1.0
2018-12-13,3.5,3.5,3.5,3.5,102,3.5,3.5,3.5,3.5,102,0.0,1.0
2018-12-14,3.52,3.55,3.5,3.55,2490,3.52,3.55,3.5,3.55,2490,0.0,1.0
2018-12-17,3.52,3.5556,3.52,3.52,2557,3.52,3.5556,3.52,3.52,2557,0.0,1.0
2018-12-18,3.75,4.05,3.56,3.56,8378,3.75,4.05,3.56,3.56,8378,0.0,1.0
2018-12-19,3.7407,4.0856,3.6044,3.82,3989,3.7407,4.0856,3.6044,3.82,3989,0.0,1.0
2018-12-20,3.52,3.81,3.34,3.6,1258,3.52,3.81,3.34,3.6,1258,0.0,1.0
2018-12-21,2.95,3.16,2.89,3.16,3499,2.95,3.16,2.89,3.16,3499,0.0,1.0
2018-12-24,2.78,3.2,2.74,3.2,3812,2.78,3.2,2.74,3.2,3812,0.0,1.0
2018-12-26,3.02,3.02,2.62,2.79,3437,3.02,3.02,2.62,2.79,3437,0.0,1.0
2018-12-27,2.71,3.15,2.71,2.99,12907,2.71,3.15,2.71,2.99,12907,0.0,1.0
2018-12-28,3.44,3.44,2.82,2.89,5994,3.44,3.44,2.82,2.89,5994,0.0,1.0
2018-12-31,2.98,3.63,2.85,2.85,12447,2.98,3.63,2.85,2.85,12447,0.0,1.0
2019-01-02,2.9268,3.3184,2.9268,3.3184,590,2.9268,3.3184,2.9268,3.3184,590,0.0,1.0
2019-01-03,3.12,3.12,3.12,3.12,527,3.12,3.12,3.12,3.12,527,0.0,1.0
2019-01-04,3.74,3.74,3.74,3.74,2861,3.74,3.74,3.74,3.74,2861,0.0,1.0
2019-01-07,3.3,3.3,3.25,3.25,1506,3.3,3.3,3.25,3.25,1506,0.0,1.0
2019-01-08,3.31,3.35,3.3,3.33,1390,3.31,3.35,3.3,3.33,1390,0.0,1.0
2019-01-09,3.35,3.35,3.35,3.35,291,3.35,3.35,3.35,3.35,291,0.0,1.0
2019-01-10,3.2,3.38,3.2,3.38,5710,3.2,3.38,3.2,3.38,5710,0.0,1.0
2019-01-11,3.46,3.63,3.45,3.45,4924,3.46,3.63,3.45,3.45,4924,0.0,1.0
2019-01-14,3.46,3.46,3.46,3.46,315,3.46,3.46,3.46,3.46,315,0.0,1.0
2019-01-15,3.46,3.46,3.46,3.46,18,3.46,3.46,3.46,3.46,18,0.0,1.0
2019-01-16,3.5,3.5,3.5,3.5,411,3.5,3.5,3.5,3.5,411,0.0,1.0
2019-01-17,3.4,3.4,3.4,3.4,385,3.4,3.4,3.4,3.4,385,0.0,1.0
2019-01-18,3.5,3.51,3.5,3.5,665,3.5,3.51,3.5,3.5,665,0.0,1.0
2019-01-22,3.9068,3.9975,3.52,3.52,1703,3.9068,3.9975,3.52,3.52,1703,0.0,1.0
2019-01-23,3.91,3.91,3.91,3.91,44,3.91,3.91,3.91,3.91,44,0.0,1.0
2019-01-24,3.74,3.74,3.41,3.41,362,3.74,3.74,3.41,3.41,362,0.0,1.0
2019-01-25,3.74,3.74,3.74,3.74,188,3.74,3.74,3.74,3.74,188,0.0,1.0
2019-01-28,3.7,3.7,3.4,3.4,2431,3.7,3.7,3.4,3.4,2431,0.0,1.0
2019-01-29,3.86,3.86,3.8,3.8,4118,3.86,3.86,3.8,3.8,4118,0.0,1.0
2019-01-30,3.9,4.23,3.85,3.85,6120,3.9,4.23,3.85,3.85,6120,0.0,1.0
2019-01-31,3.9,3.9,3.9,3.9,15,3.9,3.9,3.9,3.9,15,0.0,1.0
2019-02-01,3.88,3.88,3.77,3.77,950,3.88,3.88,3.77,3.77,950,0.0,1.0
2019-02-04,3.94,3.94,3.94,3.94,153,3.94,3.94,3.94,3.94,153,0.0,1.0
2019-02-05,3.8,3.98,3.8,3.9,1915,3.8,3.98,3.8,3.9,1915,0.0,1.0
2019-02-06,3.8,3.8,3.8,3.8,132,3.8,3.8,3.8,3.8,132,0.0,1.0
2019-02-07,3.4,3.78,3.36,3.55,5394,3.4,3.78,3.36,3.55,5394,0.0,1.0
2019-02-08,3.4,3.4,3.4,3.4,304,3.4,3.4,3.4,3.4,304,0.0,1.0
2019-02-11,3.42,3.55,3.42,3.55,380,3.42,3.55,3.42,3.55,380,0.0,1.0
2019-02-12,3.82,4.03,3.32,3.41,23689,3.82,4.03,3.32,3.41,23689,0.0,1.0
2019-02-13,4.0,4.05,3.79,3.92,7652,4.0,4.05,3.79,3.92,7652,0.0,1.0
2019-02-14,4.25,4.52,4.05,4.05,50495,4.25,4.52,4.05,4.05,50495,0.0,1.0
2019-02-15,3.71,4.57,3.65,4.57,59105,3.71,4.57,3.65,4.57,59105,0.0,1.0
2019-02-19,3.95,3.95,3.74,3.74,1231,3.95,3.95,3.74,3.74,1231,0.0,1.0
2019-02-20,3.46,3.77,3.44,3.72,2543,3.46,3.77,3.44,3.72,2543,0.0,1.0
2019-02-21,3.56,4.0576,3.49,4.0576,9995,3.56,4.0576,3.49,4.0576,9995,0.0,1.0
2019-02-22,3.5,3.72,3.47,3.72,2044,3.5,3.72,3.47,3.72,2044,0.0,1.0
2019-02-25,3.45,3.48,3.43,3.46,4375,3.45,3.48,3.43,3.46,4375,0.0,1.0
2019-02-26,3.3,3.55,3.3,3.55,3644,3.3,3.55,3.3,3.55,3644,0.0,1.0
2019-02-27,3.49,3.69,3.34,3.69,6131,3.49,3.69,3.34,3.69,6131,0.0,1.0
2019-02-28,3.53,3.53,3.42,3.53,1510,3.53,3.53,3.42,3.53,1510,0.0,1.0
2019-03-01,3.44,3.52,3.43,3.43,3269,3.44,3.52,3.43,3.43,3269,0.0,1.0
2019-03-04,3.46,3.54,3.46,3.54,1586,3.46,3.54,3.46,3.54,1586,0.0,1.0
2019-03-05,3.4,3.42,3.4,3.42,1023,3.4,3.42,3.4,3.42,1023,0.0,1.0
2019-03-06,3.36,3.4,3.36,3.39,1757,3.36,3.4,3.36,3.39,1757,0.0,1.0
2019-03-07,3.38,3.38,3.38,3.38,229,3.38,3.38,3.38,3.38,229,0.0,1.0
2019-03-08,3.28,3.41,3.25,3.3,4097,3.28,3.41,3.25,3.3,4097,0.0,1.0
2019-03-11,3.34,3.44,3.25,3.35,4281,3.34,3.44,3.25,3.35,4281,0.0,1.0
2019-03-12,3.34,3.34,3.34,3.34,245,3.34,3.34,3.34,3.34,245,0.0,1.0
2019-03-13,3.34,3.34,3.34,3.34,131,3.34,3.34,3.34,3.34,131,0.0,1.0
2019-03-14,3.27,3.27,3.27,3.27,927,3.27,3.27,3.27,3.27,927,0.0,1.0
2019-03-15,3.2669,3.2669,3.2669,3.2669,123,3.2669,3.2669,3.2669,3.2669,123,0.0,1.0
2019-03-18,3.4,3.4,3.4,3.4,626,3.4,3.4,3.4,3.4,626,0.0,1.0
2019-03-19,3.3716,3.3716,3.3716,3.3716,356,3.3716,3.3716,3.3716,3.3716,356,0.0,1.0
2019-03-20,3.41,3.71,3.27,3.27,2261,3.41,3.71,3.27,3.27,2261,0.0,1.0
2019-03-21,3.62,3.62,3.29,3.29,383,3.62,3.62,3.29,3.29,383,0.0,1.0
2019-03-22,3.4,3.4,3.4,3.4,185,3.4,3.4,3.4,3.4,185,0.0,1.0
2019-03-25,3.3,3.41,3.3,3.41,4584,3.3,3.41,3.3,3.41,4584,0.0,1.0
2019-03-26,3.3,3.3,3.3,3.3,153,3.3,3.3,3.3,3.3,153,0.0,1.0
2019-03-27,4.58,6.05,3.48,3.58,408200,4.58,6.05,3.48,3.58,408200,0.0,1.0
2019-03-28,4.17,5.18,3.48,4.6,121926,4.17,5.18,3.48,4.6,121926,0.0,1.0
2019-03-29,3.73,4.05,3.55,3.93,28980,3.73,4.05,3.55,3.93,28980,0.0,1.0
2019-04-01,3.62,3.9,3.58,3.81,9458,3.62,3.9,3.58,3.81,9458,0.0,1.0
2019-04-02,3.68,3.81,3.55,3.81,11304,3.68,3.81,3.55,3.81,11304,0.0,1.0
2019-04-03,3.57,3.74,3.55,3.66,8237,3.57,3.74,3.55,3.66,8237,0.0,1.0
2019-04-04,3.7,3.99,3.55,3.62,31872,3.7,3.99,3.55,3.62,31872,0.0,1.0
2019-04-05,3.55,3.83,3.49,3.71,10776,3.55,3.83,3.49,3.71,10776,0.0,1.0
2019-04-08,3.52,3.72,3.43,3.57,3472,3.52,3.72,3.43,3.57,3472,0.0,1.0
2019-04-09,3.42,3.62,3.4,3.62,6505,3.42,3.62,3.4,3.62,6505,0.0,1.0
2019-04-10,3.46,3.63,3.42,3.52,3690,3.46,3.63,3.42,3.52,3690,0.0,1.0
2019-04-11,3.44,3.45,3.42,3.45,1744,3.44,3.45,3.42,3.45,1744,0.0,1.0
2019-04-12,3.63,3.7,3.43,3.43,5984,3.63,3.7,3.43,3.43,5984,0.0,1.0
2019-04-15,3.45,3.64,3.45,3.64,1956,3.45,3.64,3.45,3.64,1956,0.0,1.0
2019-04-16,3.31,3.8,3.31,3.41,24125,3.31,3.8,3.31,3.41,24125,0.0,1.0
2019-04-17,3.32,3.61,3.27,3.44,4925,3.32,3.61,3.27,3.44,4925,0.0,1.0
2019-04-18,3.39,3.4,3.39,3.39,1104,3.39,3.4,3.39,3.39,1104,0.0,1.0
2019-04-22,3.4,3.57,3.4,3.45,3745,3.4,3.57,3.4,3.45,3745,0.0,1.0
2019-04-23,3.37,3.45,3.37,3.45,1028,3.37,3.45,3.37,3.45,1028,0.0,1.0
2019-04-24,3.38,3.57,3.38,3.4,1676,3.38,3.57,3.38,3.4,1676,0.0,1.0
2019-04-25,3.38,3.38,3.38,3.38,81,3.38,3.38,3.38,3.38,81,0.0,1.0
2019-04-26,3.4226,3.4226,3.35,3.35,882,3.4226,3.4226,3.35,3.35,882,0.0,1.0
2019-04-29,3.42,3.44,3.35,3.35,2461,3.42,3.44,3.35,3.35,2461,0.0,1.0
2019-04-30,3.42,3.42,3.42,3.42,41,3.42,3.42,3.42,3.42,41,0.0,1.0
2019-05-01,3.42,3.44,3.42,3.42,935,3.42,3.44,3.42,3.42,935,0.0,1.0
2019-05-02,3.35,3.35,3.35,3.35,427,3.35,3.35,3.35,3.35,427,0.0,1.0
2019-05-03,3.36,3.62,3.36,3.51,1048,3.36,3.62,3.36,3.51,1048,0.0,1.0
2019-05-06,3.6,3.6,3.6,3.6,722,3.6,3.6,3.6,3.6,722,0.0,1.0
2019-05-07,3.6,3.6,3.6,3.6,60,3.6,3.6,3.6,3.6,60,0.0,1.0
2019-05-08,3.44,3.53,3.44,3.53,316,3.44,3.53,3.44,3.53,316,0.0,1.0
2019-05-09,3.4,3.4,3.35,3.35,734,3.4,3.4,3.35,3.35,734,0.0,1.0
2019-05-10,3.5,3.5,3.4,3.4,988,3.5,3.5,3.4,3.4,988,0.0,1.0
2019-05-13,3.17,3.25,2.9,3.25,9989,3.17,3.25,2.9,3.25,9989,0.0,1.0
2019-05-14,3.18,3.18,3.18,3.18,2060,3.18,3.18,3.18,3.18,2060,0.0,1.0
2019-05-15,3.18,3.18,3.18,3.18,69,3.18,3.18,3.18,3.18,69,0.0,1.0
2019-05-16,3.17,3.17,3.1,3.15,730,3.17,3.17,3.1,3.15,730,0.0,1.0
2019-05-17,3.1,3.28,3.1,3.18,1162,3.1,3.28,3.1,3.18,1162,0.0,1.0
2019-05-20,3.1,3.18,3.04,3.04,868,3.1,3.18,3.04,3.04,868,0.0,1.0
2019-05-21,3.14,3.19,2.91,2.91,17565,3.14,3.19,2.91,2.91,17565,0.0,1.0
2019-05-22,3.09,3.18,3.01,3.01,1319,3.09,3.18,3.01,3.01,1319,0.0,1.0
2019-05-23,3.09,3.09,3.09,3.09,23,3.09,3.09,3.09,3.09,23,0.0,1.0
2019-05-24,3.12,3.19,2.9,2.9,714,3.12,3.19,2.9,2.9,714,0.0,1.0
2019-05-28,3.01,3.07,2.9,2.9,2007,3.01,3.07,2.9,2.9,2007,0.0,1.0
2019-05-29,2.97,3.11,2.97,3.08,1561,2.97,3.11,2.97,3.08,1561,0.0,1.0
2019-05-30,2.91,3.37,2.91,3.14,54181,2.91,3.37,2.91,3.14,54181,0.0,1.0
2019-05-31,2.98,3.0,2.92,2.92,5943,2.98,3.0,2.92,2.92,5943,0.0,1.0
2019-06-03,2.92,2.92,2.9,2.92,1541,2.92,2.92,2.9,2.92,1541,0.0,1.0
2019-06-04,2.94,3.0,2.94,2.99,4010,2.94,3.0,2.94,2.99,4010,0.0,1.0
2019-06-05,2.96,3.0,2.95,2.95,7843,2.96,3.0,2.95,2.95,7843,0.0,1.0
2019-06-06,3.2,3.42,2.97,3.0,82099,3.2,3.42,2.97,3.0,82099,0.0,1.0
2019-06-07,2.91,3.08,2.75,2.98,18311,2.91,3.08,2.75,2.98,18311,0.0,1.0
2019-06-10,2.96,3.1291,2.7668,2.8,9412,2.96,3.1291,2.7668,2.8,9412,0.0,1.0
2019-06-11,3.01,3.01,2.85,2.85,1905,3.01,3.01,2.85,2.85,1905,0.0,1.0
2019-06-12,3.01,3.01,3.01,3.01,22,3.01,3.01,3.01,3.01,22,0.0,1.0
2019-06-13,3.11,3.11,3.11,3.11,225,3.11,3.11,3.11,3.11,225,0.0,1.0
2019-06-14,3.03,3.05,2.85,2.85,3632,3.03,3.05,2.85,2.85,3632,0.0,1.0
2019-06-17,2.95,3.05,2.88,2.88,4154,2.95,3.05,2.88,2.88,4154,0.0,1.0
2019-06-18,3.1,3.1,2.91,2.91,3395,3.1,3.1,2.91,2.91,3395,0.0,1.0
2019-06-19,2.96,3.16,2.96,3.0163,2119,2.96,3.16,2.96,3.0163,2119,0.0,1.0
2019-06-20,3.1336,3.4843,3.0839,3.4843,7243,3.1336,3.4843,3.0839,3.4843,7243,0.0,1.0
2019-06-21,3.06,3.48,3.06,3.45,48763,3.06,3.48,3.06,3.45,48763,0.0,1.0
2019-06-24,3.22,3.22,3.22,3.22,813,3.22,3.22,3.22,3.22,813,0.0,1.0
2019-06-25,3.06,3.26,3.0,3.18,40122,3.06,3.26,3.0,3.18,40122,0.0,1.0
2019-06-26,3.12,3.12,2.95,2.95,277,3.12,3.12,2.95,2.95,277,0.0,1.0
2019-06-27,3.04,3.11,3.04,3.04,7702,3.04,3.11,3.04,3.04,7702,0.0,1.0
2019-06-28,3.0,3.09,3.0,3.09,1976,3.0,3.09,3.0,3.09,1976,0.0,1.0
2019-07-01,3.01,3.25,2.99,2.99,7384,3.01,3.25,2.99,2.99,7384,0.0,1.0
2019-07-02,3.07,3.28,2.95,3.01,3006,3.07,3.28,2.95,3.01,3006,0.0,1.0
2019-07-03,3.09,3.14,3.0,3.04,3263,3.09,3.14,3.0,3.04,3263,0.0,1.0
2019-07-05,3.06,3.06,3.02,3.02,1168,3.06,3.06,3.02,3.02,1168,0.0,1.0
2019-07-08,3.14,3.14,3.14,3.14,469,3.14,3.14,3.14,3.14,469,0.0,1.0
2019-07-09,3.18,3.29,3.0,3.13,5185,3.18,3.29,3.0,3.13,5185,0.0,1.0
2019-07-10,3.2,3.2,3.05,3.05,965,3.2,3.2,3.05,3.05,965,0.0,1.0
2019-07-11,3.2,3.26,3.0,3.0,2160,3.2,3.26,3.0,3.0,2160,0.0,1.0
2019-07-12,3.25,3.25,3.25,3.25,177,3.25,3.25,3.25,3.25,177,0.0,1.0
2019-07-15,2.97,2.97,2.97,2.97,573,2.97,2.97,2.97,2.97,573,0.0,1.0
2019-07-16,3.26,3.55,3.09,3.27,14937,3.26,3.55,3.09,3.27,14937,0.0,1.0
2019-07-17,3.3,3.5,3.28,3.5,1046,3.3,3.5,3.28,3.5,1046,0.0,1.0
2019-07-18,3.3,3.3,3.3,3.3,378,3.3,3.3,3.3,3.3,378,0.0,1.0
2019-07-19,3.3,3.3,3.3,3.3,48,3.3,3.3,3.3,3.3,48,0.0,1.0
2019-07-22,3.24,3.38,3.07,3.38,879,3.24,3.38,3.07,3.38,879,0.0,1.0
2019-07-23,3.24,3.24,3.24,3.24,55,3.24,3.24,3.24,3.24,55,0.0,1.0
2019-07-24,3.39,3.39,3.39,3.39,515,3.39,3.39,3.39,3.39,515,0.0,1.0
2019-07-25,3.39,3.39,3.39,3.39,11,3.39,3.39,3.39,3.39,11,0.0,1.0
2019-07-26,3.39,3.39,3.39,3.39,51,3.39,3.39,3.39,3.39,51,0.0,1.0
2019-07-29,3.29,3.29,3.29,3.29,339,3.29,3.29,3.29,3.29,339,0.0,1.0
2019-07-30,3.3,3.3,3.04,3.29,200,3.3,3.3,3.04,3.29,200,0.0,1.0
2019-07-31,3.05,3.07,3.04,3.06,1249,3.05,3.07,3.04,3.06,1249,0.0,1.0
2019-08-01,3.03,3.19,3.03,3.12,2594,3.03,3.19,3.03,3.12,2594,0.0,1.0
2019-08-02,3.13,3.25,3.03,3.22,3496,3.13,3.25,3.03,3.22,3496,0.0,1.0
2019-08-05,3.01,3.2,3.01,3.19,3696,3.01,3.2,3.01,3.19,3696,0.0,1.0
2019-08-06,3.01,3.01,3.01,3.01,77,3.01,3.01,3.01,3.01,77,0.0,1.0
2019-08-07,3.1,3.17,2.95,3.17,1401,3.1,3.17,2.95,3.17,1401,0.0,1.0
2019-08-08,2.99,3.08,2.95,2.96,4085,2.99,3.08,2.95,2.96,4085,0.0,1.0
2019-08-09,3.02,3.08,2.95,2.95,2123,3.02,3.08,2.95,2.95,2123,0.0,1.0
2019-08-12,3.08,3.08,3.0,3.01,401,3.08,3.08,3.0,3.01,401,0.0,1.0
2019-08-13,3.06,3.06,3.0,3.06,2672,3.06,3.06,3.0,3.06,2672,0.0,1.0
2019-08-14,3.0,3.06,3.0,3.0,5483,3.0,3.06,3.0,3.0,5483,0.0,1.0
2019-08-15,3.12,3.12,2.99,2.99,3192,3.12,3.12,2.99,2.99,3192,0.0,1.0
2019-08-16,3.09,3.09,3.0,3.0,737,3.09,3.09,3.0,3.0,737,0.0,1.0
2019-08-19,3.0,3.12,3.0,3.0,7055,3.0,3.12,3.0,3.0,7055,0.0,1.0
2019-08-20,3.1469,3.15,2.66,2.66,737,3.1469,3.15,2.66,2.66,737,0.0,1.0
2019-08-21,3.14,3.14,3.0,3.0,876,3.14,3.14,3.0,3.0,876,0.0,1.0
2019-08-22,3.13,3.13,3.0,3.0,377,3.13,3.13,3.0,3.0,377,0.0,1.0
2019-08-23,3.08,3.12,3.0,3.07,1627,3.08,3.12,3.0,3.07,1627,0.0,1.0
2019-08-26,3.07,3.08,3.0,3.01,2869,3.07,3.08,3.0,3.01,2869,0.0,1.0
2019-08-27,3.01,3.14,3.0,3.14,1538,3.01,3.14,3.0,3.14,1538,0.0,1.0
2019-08-28,3.08,3.1,3.02,3.1,1328,3.08,3.1,3.02,3.1,1328,0.0,1.0
2019-08-29,3.0,3.08,3.0,3.03,3216,3.0,3.08,3.0,3.03,3216,0.0,1.0
2019-08-30,3.05,3.05,3.05,3.05,394,3.05,3.05,3.05,3.05,394,0.0,1.0
2019-09-03,3.0,3.05,3.0,3.0,3137,3.0,3.05,3.0,3.0,3137,0.0,1.0
2019-09-04,3.02,3.02,3.02,3.02,2660,3.02,3.02,3.02,3.02,2660,0.0,1.0
2019-09-05,3.1,3.1,3.1,3.1,178,3.1,3.1,3.1,3.1,178,0.0,1.0
2019-09-06,3.0,3.02,3.0,3.02,893,3.0,3.02,3.0,3.02,893,0.0,1.0
2019-09-09,3.08,3.12,3.05,3.12,1645,3.08,3.12,3.05,3.12,1645,0.0,1.0
2019-09-10,3.11,3.12,3.0,3.0,2702,3.11,3.12,3.0,3.0,2702,0.0,1.0
2019-09-11,3.27,3.27,3.06,3.12,10235,3.27,3.27,3.06,3.12,10235,0.0,1.0
2019-09-12,3.19,3.25,3.08,3.25,2590,3.19,3.25,3.08,3.25,2590,0.0,1.0
2019-09-13,3.05,3.55,3.05,3.35,4922,3.05,3.55,3.05,3.35,4922,0.0,1.0
2019-09-16,3.47,3.75,3.22,3.55,8500,3.47,3.75,3.22,3.55,8500,0.0,1.0
2019-09-17,3.31,3.48,3.02,3.02,6363,3.31,3.48,3.02,3.02,6363,0.0,1.0
2019-09-18,3.31,3.31,3.31,3.31,83,3.31,3.31,3.31,3.31,83,0.0,1.0
2019-09-19,3.27,3.35,3.12,3.15,1269,3.27,3.35,3.12,3.15,1269,0.0,1.0
2019-09-20,3.39,3.55,3.12,3.35,17674,3.39,3.55,3.12,3.35,17674,0.0,1.0
2019-09-23,3.28,3.37,3.14,3.14,1091,3.28,3.37,3.14,3.14,1091,0.0,1.0
2019-09-24,3.12,3.12,3.12,3.12,692,3.12,3.12,3.12,3.12,692,0.0,1.0
2019-09-25,3.12,3.12,3.12,3.12,103,3.12,3.12,3.12,3.12,103,0.0,1.0
2019-09-26,3.1,3.42,3.1,3.42,1497,3.1,3.42,3.1,3.42,1497,0.0,1.0
2019-09-27,3.04,3.05,2.99,3.05,15884,3.04,3.05,2.99,3.05,15884,0.0,1.0
2019-09-30,3.04,3.04,3.04,3.04,73,3.04,3.04,3.04,3.04,73,0.0,1.0
2019-10-01,2.79,3.22,2.3,3.07,14635,2.79,3.22,2.3,3.07,14635,0.0,1.0
2019-10-02,2.7,2.8,2.54,2.54,4867,2.7,2.8,2.54,2.54,4867,0.0,1.0
2019-10-03,2.62,2.88,2.62,2.88,1237,2.62,2.88,2.62,2.88,1237,0.0,1.0
2019-10-04,2.8,2.85,2.6,2.61,1390,2.8,2.85,2.6,2.61,1390,0.0,1.0
2019-10-07,2.8,2.8,2.8,2.8,285,2.8,2.8,2.8,2.8,285,0.0,1.0
2019-10-08,2.8,2.8,2.8,2.8,33,2.8,2.8,2.8,2.8,33,0.0,1.0
2019-10-09,3.12,3.12,2.61,2.61,7774,3.12,3.12,2.61,2.61,7774,0.0,1.0
2019-10-10,2.96,3.4,2.7,3.15,6165,2.96,3.4,2.7,3.15,6165,0.0,1.0
2019-10-11,2.9,2.95,2.61,2.95,2381,2.9,2.95,2.61,2.95,2381,0.0,1.0
2019-10-14,2.93,2.95,2.93,2.93,11691,2.93,2.95,2.93,2.93,11691,0.0,1.0
2019-10-15,2.97,3.45,2.95,2.95,5944,2.97,3.45,2.95,2.95,5944,0.0,1.0
2019-10-16,3.1,3.1,3.1,3.1,167,3.1,3.1,3.1,3.1,167,0.0,1.0
2019-10-17,2.99,3.2,2.99,3.2,734,2.99,3.2,2.99,3.2,734,0.0,1.0
2019-10-18,3.2,3.2,3.0,3.0,535,3.2,3.2,3.0,3.0,535,0.0,1.0
2019-10-21,3.11,3.13,3.07,3.12,2514,3.11,3.13,3.07,3.12,2514,0.0,1.0
2019-10-22,3.32,3.32,3.32,3.32,226,3.32,3.32,3.32,3.32,226,0.0,1.0
2019-10-23,3.11,3.14,3.01,3.01,1096,3.11,3.14,3.01,3.01,1096,0.0,1.0
2019-10-24,3.11,3.11,3.11,3.11,46,3.11,3.11,3.11,3.11,46,0.0,1.0
2019-10-25,3.12,3.12,3.12,3.12,275,3.12,3.12,3.12,3.12,275,0.0,1.0
2019-10-28,3.01,3.09,3.01,3.09,743,3.01,3.09,3.01,3.09,743,0.0,1.0
2019-10-29,3.01,3.01,3.01,3.01,134,3.01,3.01,3.01,3.01,134,0.0,1.0
2019-10-30,3.01,3.01,3.01,3.01,33,3.01,3.01,3.01,3.01,33,0.0,1.0
2019-10-31,3.01,3.01,3.01,3.01,16,3.01,3.01,3.01,3.01,16,0.0,1.0
2019-11-01,3.02,3.06,3.01,3.01,1287,3.02,3.06,3.01,3.01,1287,0.0,1.0
2019-11-04,3.02,3.02,3.02,3.02,49,3.02,3.02,3.02,3.02,49,0.0,1.0
2019-11-05,3.1,3.23,3.1,3.23,814,3.1,3.23,3.1,3.23,814,0.0,1.0
2019-11-06,3.1,3.1,3.1,3.1,6,3.1,3.1,3.1,3.1,6,0.0,1.0
2019-11-07,3.0,3.09,2.78,3.01,3645,3.0,3.09,2.78,3.01,3645,0.0,1.0
2019-11-08,3.02,3.02,3.02,3.02,239,3.02,3.02,3.02,3.02,239,0.0,1.0
2019-11-11,3.02,3.02,3.02,3.02,32,3.02,3.02,3.02,3.02,32,0.0,1.0
2019-11-12,3.02,3.02,3.02,3.02,9,3.02,3.02,3.02,3.02,9,0.0,1.0
2019-11-13,3.02,3.02,3.02,3.02,91,3.02,3.02,3.02,3.02,91,0.0,1.0
2019-11-14,3.15,3.15,3.15,3.15,136,3.15,3.15,3.15,3.15,136,0.0,1.0
2019-11-15,2.86,2.94,2.86,2.93,4071,2.86,2.94,2.86,2.93,4071,0.0,1.0
2019-11-18,2.9,2.99,2.86,2.99,3266,2.9,2.99,2.86,2.99,3266,0.0,1.0
2019-11-19,2.87,3.02,2.86,2.86,3202,2.87,3.02,2.86,2.86,3202,0.0,1.0
2019-11-20,2.86,2.86,2.86,2.86,565,2.86,2.86,2.86,2.86,565,0.0,1.0
2019-11-21,2.86,2.86,2.86,2.86,9,2.86,2.86,2.86,2.86,9,0.0,1.0
2019-11-22,2.86,2.86,2.86,2.86,7,2.86,2.86,2.86,2.86,7,0.0,1.0
2019-11-25,2.93,2.93,2.86,2.86,4001,2.93,2.93,2.86,2.86,4001,0.0,1.0
2019-11-26,2.74,2.74,2.63,2.63,501,2.74,2.74,2.63,2.63,501,0.0,1.0
2019-11-27,2.74,2.74,2.74,2.74,119,2.74,2.74,2.74,2.74,119,0.0,1.0
2019-11-29,2.7354,2.7354,2.7354,2.7354,5,2.7354,2.7354,2.7354,2.7354,5,0.0,1.0
2019-12-02,2.7354,2.7354,2.7354,2.7354,39,2.7354,2.7354,2.7354,2.7354,39,0.0,1.0
2019-12-03,3.0,3.04,2.66,2.66,761,3.0,3.04,2.66,2.66,761,0.0,1.0
2019-12-04,2.88,2.95,2.79,2.95,2885,2.88,2.95,2.79,2.95,2885,0.0,1.0
2019-12-05,2.78,2.79,2.7,2.79,1481,2.78,2.79,2.7,2.79,1481,0.0,1.0
2019-12-06,2.7,2.7,2.7,2.7,106,2.7,2.7,2.7,2.7,106,0.0,1.0
2019-12-09,2.73,2.76,2.73,2.75,1973,2.73,2.76,2.73,2.75,1973,0.0,1.0
2019-12-10,2.73,2.73,2.73,2.73,4,2.73,2.73,2.73,2.73,4,0.0,1.0
2019-12-11,2.78,2.78,2.73,2.73,1592,2.78,2.78,2.73,2.73,1592,0.0,1.0
2019-12-12,2.78,2.85,2.75,2.85,22008,2.78,2.85,2.75,2.85,22008,0.0,1.0
2019-12-13,3.16,3.28,2.79,2.81,492004,3.16,3.28,2.79,2.81,492004,0.0,1.0
2019-12-16,2.81,3.69,2.79,3.28,424683,2.81,3.69,2.79,3.28,424683,0.0,1.0
2019-12-17,2.62,2.88,2.6,2.88,80694,2.62,2.88,2.6,2.88,80694,0.0,1.0
2019-12-18,2.54,2.75,2.54,2.72,17512,2.54,2.75,2.54,2.72,17512,0.0,1.0
2019-12-19,2.62,2.62,2.5,2.5,6220,2.62,2.62,2.5,2.5,6220,0.0,1.0
2019-12-20,2.47,2.61,2.46,2.61,18274,2.47,2.61,2.46,2.61,18274,0.0,1.0
2019-12-23,2.49,2.56,2.4,2.53,24170,2.49,2.56,2.4,2.53,24170,0.0,1.0
2019-12-24,2.42,2.49,2.31,2.31,40685,2.42,2.49,2.31,2.31,40685,0.0,1.0
2019-12-26,2.45,2.56,2.35,2.35,68279,2.45,2.56,2.35,2.35,68279,0.0,1.0
2019-12-27,2.46,2.58,2.45,2.47,37423,2.46,2.58,2.45,2.47,37423,0.0,1.0
2019-12-30,2.41,2.52,2.31,2.52,15179,2.41,2.52,2.31,2.52,15179,0.0,1.0
2019-12-31,2.43,2.49,2.35,2.4,10685,2.43,2.49,2.35,2.4,10685,0.0,1.0
2020-01-02,2.57,2.79,2.35,2.35,105722,2.57,2.79,2.35,2.35,105722,0.0,1.0
2020-01-03,2.44,2.53,2.41,2.48,14504,2.44,2.53,2.41,2.48,14504,0.0,1.0
2020-01-06,2.49,2.6,2.35,2.4,10736,2.49,2.6,2.35,2.4,10736,0.0,1.0
2020-01-07,2.44,2.64,2.42,2.42,2724,2.44,2.64,2.42,2.42,2724,0.0,1.0
2020-01-08,2.4,2.53,2.36,2.37,7498,2.4,2.53,2.36,2.37,7498,0.0,1.0
2020-01-09,2.48,2.52,2.45,2.52,11264,2.48,2.52,2.45,2.52,11264,0.0,1.0
2020-01-10,2.52,2.52,2.45,2.49,4208,2.52,2.52,2.45,2.49,4208,0.0,1.0
2020-01-13,2.46,2.52,2.46,2.47,7794,2.46,2.52,2.46,2.47,7794,0.0,1.0
2020-01-14,2.45,2.5,2.45,2.46,10369,2.45,2.5,2.45,2.46,10369,0.0,1.0
2020-01-15,2.61,2.69,2.46,2.47,34081,2.61,2.69,2.46,2.47,34081,0.0,1.0
2020-01-16,2.52,2.59,2.45,2.47,15825,2.52,2.59,2.45,2.47,15825,0.0,1.0
2020-01-17,2.59,2.59,2.53,2.57,13049,2.59,2.59,2.53,2.57,13049,0.0,1.0
2020-01-21,2.59,2.64,2.48,2.64,3356,2.59,2.64,2.48,2.64,3356,0.0,1.0
2020-01-22,2.54,2.64,2.48,2.54,2437,2.54,2.64,2.48,2.54,2437,0.0,1.0
2020-01-23,2.56,2.58,2.48,2.48,7930,2.56,2.58,2.48,2.48,7930,0.0,1.0
2020-01-24,2.59,2.59,2.49,2.49,2529,2.59,2.59,2.49,2.49,2529,0.0,1.0
2020-01-27,2.68,2.84,2.54,2.55,37339,2.68,2.84,2.54,2.55,37339,0.0,1.0
2020-01-28,2.77,2.9,2.56,2.76,32004,2.77,2.9,2.56,2.76,32004,0.0,1.0
2020-01-29,2.85,3.11,2.82,2.85,110868,2.85,3.11,2.82,2.85,110868,0.0,1.0
2020-01-30,2.76,2.9,2.6427,2.9,24784,2.76,2.9,2.6427,2.9,24784,0.0,1.0
2020-01-31,2.63,2.91,2.61,2.91,11301,2.63,2.91,2.61,2.91,11301,0.0,1.0
2020-02-03,2.6,2.74,2.5,2.61,7841,2.6,2.74,2.5,2.61,7841,0.0,1.0
2020-02-04,2.46,2.58,2.44,2.52,6765,2.46,2.58,2.44,2.52,6765,0.0,1.0
2020-02-05,2.5,2.5124,2.48,2.5,3463,2.5,2.5124,2.48,2.5,3463,0.0,1.0
2020-02-06,2.51,2.56,2.45,2.51,13178,2.51,2.56,2.45,2.51,13178,0.0,1.0
2020-02-07,2.5,2.56,2.46,2.56,9071,2.5,2.56,2.46,2.56,9071,0.0,1.0
2020-02-10,2.47,2.51,2.46,2.46,9192,2.47,2.51,2.46,2.46,9192,0.0,1.0
2020-02-11,2.48,2.48,2.47,2.47,4814,2.48,2.48,2.47,2.47,4814,0.0,1.0
2020-02-12,2.49,2.49,2.48,2.48,560,2.49,2.49,2.48,2.48,560,0.0,1.0
2020-02-13,2.55,2.55,2.51,2.51,2948,2.55,2.55,2.51,2.51,2948,0.0,1.0
2020-02-14,2.56,2.56,2.44,2.55,3268,2.56,2.56,2.44,2.55,3268,0.0,1.0
2020-02-18,2.55,2.61,2.5,2.6,18015,2.55,2.61,2.5,2.6,18015,0.0,1.0
2020-02-19,2.5,2.53,2.5,2.52,6255,2.5,2.53,2.5,2.52,6255,0.0,1.0
2020-02-20,2.58,2.58,2.51,2.51,672,2.58,2.58,2.51,2.51,672,0.0,1.0
2020-02-21,2.5,2.62,2.5,2.62,17817,2.5,2.62,2.5,2.62,17817,0.0,1.0
2020-02-24,2.48,2.5,2.46,2.46,1540,2.48,2.5,2.46,2.46,1540,0.0,1.0
2020-02-25,2.37,2.44,2.3,2.42,11768,2.37,2.44,2.3,2.42,11768,0.0,1.0
2020-02-26,2.41,2.44,2.36,2.36,4429,2.41,2.44,2.36,2.36,4429,0.0,1.0
2020-02-27,2.39,2.39,2.3,2.3,1759,2.39,2.39,2.3,2.3,1759,0.0,1.0
2020-02-28,2.33,2.39,2.18,2.39,1381,2.33,2.39,2.18,2.39,1381,0.0,1.0
2020-03-02,2.27,2.38,2.27,2.38,764,2.27,2.38,2.27,2.38,764,0.0,1.0
2020-03-03,2.14,2.25,2.09,2.25,39889,2.14,2.25,2.09,2.25,39889,0.0,1.0
2020-03-04,2.17,2.18,2.08,2.09,3931,2.17,2.18,2.08,2.09,3931,0.0,1.0
2020-03-05,2.33,2.33,2.15,2.18,6423,2.33,2.33,2.15,2.18,6423,0.0,1.0
2020-03-06,2.33,2.33,2.33,2.33,126,2.33,2.33,2.33,2.33,126,0.0,1.0
2020-03-09,2.1,2.2,2.1,2.11,1440,2.1,2.2,2.1,2.11,1440,0.0,1.0
2020-03-10,2.22,2.22,2.0,2.0,7581,2.22,2.22,2.0,2.0,7581,0.0,1.0
2020-03-11,2.14,2.14,2.14,2.14,209,2.14,2.14,2.14,2.14,209,0.0,1.0
2020-03-12,1.81,1.88,1.5,1.88,13914,1.81,1.88,1.5,1.88,13914,0.0,1.0
2020-03-13,1.63,1.76,1.53,1.71,6593,1.63,1.76,1.53,1.71,6593,0.0,1.0
2020-03-16,1.52,1.52,1.3,1.3,2379,1.52,1.52,1.3,1.3,2379,0.0,1.0
2020-03-17,1.51,1.51,1.49,1.5,629,1.51,1.51,1.49,1.5,629,0.0,1.0
2020-03-18,1.37,1.72,1.25,1.55,7173,1.37,1.72,1.25,1.55,7173,0.0,1.0
2020-03-19,1.67,1.68,1.49,1.5,1891,1.67,1.68,1.49,1.5,1891,0.0,1.0
2020-03-20,1.81,1.93,1.68,1.7,10701,1.81,1.93,1.68,1.7,10701,0.0,1.0
2020-03-23,1.94,1.94,1.94,1.94,557,1.94,1.94,1.94,1.94,557,0.0,1.0
2020-03-24,1.81,1.88,1.66,1.68,2106,1.81,1.88,1.66,1.68,2106,0.0,1.0
2020-03-25,1.91,1.94,1.67,1.74,8073,1.91,1.94,1.67,1.74,8073,0.0,1.0
2020-03-26,2.04,2.18,1.88,1.88,8061,2.04,2.18,1.88,1.88,8061,0.0,1.0
2020-03-27,1.99,1.99,1.73,1.73,781,1.99,1.99,1.73,1.73,781,0.0,1.0
2020-03-30,2.01,2.14,1.96,2.07,4504,2.01,2.14,1.96,2.07,4504,0.0,1.0
2020-03-31,1.89,2.08,1.77,2.08,7952,1.89,2.08,1.77,2.08,7952,0.0,1.0
2020-04-01,1.9,2.05,1.84,2.05,22730,1.9,2.05,1.84,2.05,22730,0.0,1.0
2020-04-02,1.85,1.85,1.77,1.78,7555,1.85,1.85,1.77,1.78,7555,0.0,1.0
2020-04-03,1.7,1.77,1.7,1.77,822,1.7,1.77,1.7,1.77,822,0.0,1.0
2020-04-06,1.74,1.74,1.67,1.67,1216,1.74,1.74,1.67,1.67,1216,0.0,1.0
2020-04-07,1.64,1.85,1.64,1.82,1774,1.64,1.85,1.64,1.82,1774,0.0,1.0
2020-04-08,1.8,1.86,1.71,1.86,11645,1.8,1.86,1.71,1.86,11645,0.0,1.0
2020-04-09,1.8,2.0,1.76,1.82,34540,1.8,2.0,1.76,1.82,34540,0.0,1.0
2020-04-13,1.81,1.82,1.81,1.82,2339,1.81,1.82,1.81,1.82,2339,0.0,1.0
2020-04-14,1.84,1.84,1.67,1.67,8130,1.84,1.84,1.67,1.67,8130,0.0,1.0
2020-04-15,1.85,1.85,1.85,1.85,458,1.85,1.85,1.85,1.85,458,0.0,1.0
2020-04-16,1.7,1.82,1.7,1.82,13536,1.7,1.82,1.7,1.82,13536,0.0,1.0
2020-04-17,1.92,1.97,1.63,1.68,41708,1.92,1.97,1.63,1.68,41708,0.0,1.0
2020-04-20,1.95,2.13,1.73,1.92,3085,1.95,2.13,1.73,1.92,3085,0.0,1.0
2020-04-21,1.86,1.91,1.75,1.91,8401,1.86,1.91,1.75,1.91,8401,0.0,1.0
2020-04-22,1.86,1.86,1.86,1.86,142,1.86,1.86,1.86,1.86,142,0.0,1.0
2020-04-23,1.99,1.99,1.79,1.79,3473,1.99,1.99,1.79,1.79,3473,0.0,1.0
2020-04-24,1.93,1.98,1.76,1.98,2601,1.93,1.98,1.76,1.98,2601,0.0,1.0
2020-04-27,1.98,1.98,1.74,1.85,3745,1.98,1.98,1.74,1.85,3745,0.0,1.0
2020-04-28,2.05,2.34,1.81,2.34,5195,2.05,2.34,1.81,2.34,5195,0.0,1.0
2020-04-29,2.05,2.1,2.03,2.05,2061,2.05,2.1,2.03,2.05,2061,0.0,1.0
2020-04-30,1.9,2.0,1.82,2.0,7352,1.9,2.0,1.82,2.0,7352,0.0,1.0
2020-05-01,1.91,1.95,1.85,1.85,4672,1.91,1.95,1.85,1.85,4672,0.0,1.0
2020-05-04,1.89,1.94,1.85,1.94,6991,1.89,1.94,1.85,1.94,6991,0.0,1.0
2020-05-05,1.85,1.9,1.81,1.89,15196,1.85,1.9,1.81,1.89,15196,0.0,1.0
2020-05-06,1.84,1.92,1.83,1.92,2403,1.84,1.92,1.83,1.92,2403,0.0,1.0
2020-05-07,1.85,1.9,1.81,1.81,4126,1.85,1.9,1.81,1.81,4126,0.0,1.0
2020-05-08,1.81,1.95,1.81,1.89,36472,1.81,1.95,1.81,1.89,36472,0.0,1.0
2020-05-11,1.87,1.87,1.87,1.87,733,1.87,1.87,1.87,1.87,733,0.0,1.0
2020-05-12,1.87,1.87,1.87,1.87,87,1.87,1.87,1.87,1.87,87,0.0,1.0
2020-05-13,1.72,1.82,1.72,1.82,16405,1.72,1.82,1.72,1.82,16405,0.0,1.0
2020-05-14,1.7,1.71,1.7,1.7,1507,1.7,1.71,1.7,1.7,1507,0.0,1.0
2020-05-15,1.7,1.7,1.7,1.7,371,1.7,1.7,1.7,1.7,371,0.0,1.0
2020-05-18,1.75,1.8,1.7,1.8,22973,1.75,1.8,1.7,1.8,22973,0.0,1.0
2020-05-19,1.58,2.2,1.41,1.77,118502,1.58,2.2,1.41,1.77,118502,0.0,1.0
2020-05-20,1.65,1.7,1.62,1.62,17961,1.65,1.7,1.62,1.62,17961,0.0,1.0
2020-05-21,1.65,1.71,1.65,1.7,9614,1.65,1.71,1.65,1.7,9614,0.0,1.0
2020-05-22,1.65,1.75,1.65,1.7,9582,1.65,1.75,1.65,1.7,9582,0.0,1.0
2020-05-26,1.81,1.81,1.69,1.69,5089,1.81,1.81,1.69,1.69,5089,0.0,1.0
2020-05-27,1.8,1.8,1.72,1.72,1319,1.8,1.8,1.72,1.72,1319,0.0,1.0
2020-05-28,1.73,1.97,1.73,1.97,5201,1.73,1.97,1.73,1.97,5201,0.0,1.0
2020-05-29,1.78,1.93,1.73,1.73,4935,1.78,1.93,1.73,1.73,4935,0.0,1.0
2020-06-01,1.72,1.89,1.65,1.89,15741,1.72,1.89,1.65,1.89,15741,0.0,1.0
2020-06-02,1.73,1.74,1.69,1.69,2650,1.73,1.74,1.69,1.69,2650,0.0,1.0
2020-06-03,1.72,1.75,1.66,1.75,5329,1.72,1.75,1.66,1.75,5329,0.0,1.0
2020-06-04,1.77,1.81,1.75,1.75,10339,1.77,1.81,1.75,1.75,10339,0.0,1.0
2020-06-05,1.71,1.85,1.63,1.85,11342,1.71,1.85,1.63,1.85,11342,0.0,1.0
2020-06-08,1.88,1.97,1.79,1.88,20654,1.88,1.97,1.79,1.88,20654,0.0,1.0
2020-06-09,2.04,2.1,1.9,2.0,34543,2.04,2.1,1.9,2.0,34543,0.0,1.0
2020-06-10,2.14,2.21,2.11,2.11,38203,2.14,2.21,2.11,2.11,38203,0.0,1.0
2020-06-11,2.2,3.3,1.98,2.21,710599,2.2,3.3,1.98,2.21,710599,0.0,1.0
2020-06-12,1.99,2.61,1.82,2.17,101350,1.99,2.61,1.82,2.17,101350,0.0,1.0
2020-06-15,2.01,2.15,1.85,1.99,18378,2.01,2.15,1.85,1.99,18378,0.0,1.0
2020-06-16,2.41,3.34,2.11,2.15,301843,2.41,3.34,2.11,2.15,301843,0.0,1.0
2020-06-17,8.39,22.97,7.8,16.0,59201723,8.39,22.97,7.8,16.0,59201723,0.0,1.0
2020-06-18,12.5,15.2,9.0,9.0,11202812,12.5,15.2,9.0,9.0,11202812,0.0,1.0
2020-06-19,12.2,17.57,11.35,14.67,5543788,12.2,17.57,11.35,14.67,5543788,0.0,1.0
2020-06-22,8.98,11.7,8.2,11.3,1167560,8.98,11.7,8.2,11.3,1167560,0.0,1.0
2020-06-23,8.78,9.97,8.5,9.06,551677,8.78,9.97,8.5,9.06,551677,0.0,1.0
2020-06-24,7.36,8.49,6.83,8.33,426248,7.36,8.49,6.83,8.33,426248,0.0,1.0
2020-06-25,6.96,8.19,6.96,7.91,297403,6.96,8.19,6.96,7.91,297403,0.0,1.0
2020-06-26,5.64,7.0,5.45,6.8,329924,5.64,7.0,5.45,6.8,329924,0.0,1.0
2020-06-29,5.87,6.3599,5.31,5.66,400097,5.87,6.3599,5.31,5.66,400097,0.0,1.0
2020-06-30,6.21,16.0,6.04,15.79,18061194,6.21,16.0,6.04,15.79,18061194,0.0,1.0
2020-07-01,7.29,8.48,6.55,7.74,4375679,7.29,8.48,6.55,7.74,4375679,0.0,1.0
2020-07-02,7.13,7.5,6.77,7.43,1555825,7.13,7.5,6.77,7.43,1555825,0.0,1.0
2020-07-06,8.71,8.83,7.42,7.64,3016043,8.71,8.83,7.42,7.64,3016043,0.0,1.0
2020-07-07,7.12,8.13,7.01,7.79,1370218,7.12,8.13,7.01,7.79,1370218,0.0,1.0
2020-07-08,6.62,7.15,6.51,6.91,567125,6.62,7.15,6.51,6.91,567125,0.0,1.0
2020-07-09,6.32,6.8,6.3,6.74,367054,6.32,6.8,6.3,6.74,367054,0.0,1.0
2020-07-10,6.35,7.4,5.95,6.19,1557342,6.35,7.4,5.95,6.19,1557342,0.0,1.0
2020-07-13,5.75,6.56,5.67,6.52,468834,5.75,6.56,5.67,6.52,468834,0.0,1.0
2020-07-14,5.55,5.87,5.25,5.58,298733,5.55,5.87,5.25,5.58,298733,0.0,1.0
2020-07-15,5.7,6.2,5.37,5.59,796428,5.7,6.2,5.37,5.59,796428,0.0,1.0
2020-07-16,5.93,5.95,5.4,5.63,329167,5.93,5.95,5.4,5.63,329167,0.0,1.0
2020-07-17,6.23,6.45,5.41,5.79,1305245,6.23,6.45,5.41,5.79,1305245,0.0,1.0
2020-07-20,5.87,6.29,5.74,6.07,390784,5.87,6.29,5.74,6.07,390784,0.0,1.0
2020-07-21,6.15,6.35,5.71,5.8,439154,6.15,6.35,5.71,5.8,439154,0.0,1.0
2020-07-22,6.46,7.25,5.85,6.01,1383592,6.46,7.25,5.85,6.01,1383592,0.0,1.0
2020-07-23,6.08,6.48,5.9,6.27,426148,6.08,6.48,5.9,6.27,426148,0.0,1.0
2020-07-24,5.9,6.1399,5.75,6.0,311850,5.9,6.1399,5.75,6.0,311850,0.0,1.0
2020-07-27,5.87,6.08,5.6,5.9,424807,5.87,6.08,5.6,5.9,424807,0.0,1.0
2020-07-28,5.9,6.1384,5.72,5.77,692311,5.9,6.1384,5.72,5.77,692311,0.0,1.0
2020-07-29,5.73,5.94,5.51,5.9,399650,5.73,5.94,5.51,5.9,399650,0.0,1.0
2020-07-30,5.7,5.97,5.41,5.59,542775,5.7,5.97,5.41,5.59,542775,0.0,1.0
2020-07-31,5.5,6.8,5.5,5.69,2287507,5.5,6.8,5.5,5.69,2287507,0.0,1.0
2020-08-03,5.38,5.8,5.15,5.45,1220051,5.38,5.8,5.15,5.45,1220051,0.0,1.0
2020-08-04,5.83,6.49,5.43,5.74,2339865,5.83,6.49,5.43,5.74,2339865,0.0,1.0
2020-08-05,6.53,6.89,5.69,5.69,1773555,6.53,6.89,5.69,5.69,1773555,0.0,1.0
2020-08-06,5.94,6.6294,5.83,6.25,744388,5.94,6.6294,5.83,6.25,744388,0.0,1.0
2020-08-07,6.84,8.5,6.1101,6.15,5409690,6.84,8.5,6.1101,6.15,5409690,0.0,1.0
2020-08-10,7.16,7.7099,6.66,6.83,1586400,7.16,7.7099,6.66,6.83,1586400,0.0,1.0
2020-08-11,6.73,7.3,6.71,7.25,1465001,6.73,7.3,6.71,7.25,1465001,0.0,1.0
2020-08-12,6.9,7.28,6.6,7.2,979684,6.9,7.28,6.6,7.2,979684,0.0,1.0
2020-08-13,7.03,7.2899,6.66,6.82,637861,7.03,7.2899,6.66,6.82,637861,0.0,1.0
2020-08-14,7.06,7.06,6.83,7.01,327526,7.06,7.06,6.83,7.01,327526,0.0,1.0
2020-08-17,6.5,7.05,6.3,7.05,464024,6.5,7.05,6.3,7.05,464024,0.0,1.0
2020-08-18,6.75,6.85,6.14,6.51,806802,6.75,6.85,6.14,6.51,806802,0.0,1.0
2020-08-19,6.56,7.05,6.45,6.68,596058,6.56,7.05,6.45,6.68,596058,0.0,1.0
2020-08-20,6.38,6.51,6.2,6.4,386296,6.38,6.51,6.2,6.4,386296,0.0,1.0
2020-08-21,6.16,6.469,6.06,6.25,635510,6.16,6.469,6.06,6.25,635510,0.0,1.0
2020-08-24,6.07,6.1431,5.86,6.1,274118,6.07,6.1431,5.86,6.1,274118,0.0,1.0
2020-08-25,6.45,7.15,5.91,6.4,3231582,6.45,7.15,5.91,6.4,3231582,0.0,1.0
2020-08-26,6.3,6.5,6.13,6.13,473297,6.3,6.5,6.13,6.13,473297,0.0,1.0
2020-08-27,6.21,6.45,6.07,6.26,218247,6.21,6.45,6.07,6.26,218247,0.0,1.0
2020-08-28,6.14,6.29,6.0722,6.18,205384,6.14,6.29,6.0722,6.18,205384,0.0,1.0
2020-08-31,6.06,6.29,5.91,6.03,327323,6.06,6.29,5.91,6.03,327323,0.0,1.0
2020-09-01,5.98,6.18,5.87,6.06,290624,5.98,6.18,5.87,6.06,290624,0.0,1.0
2020-09-02,6.0,6.19,5.55,5.94,906455,6.0,6.19,5.55,5.94,906455,0.0,1.0
2020-09-03,5.88,6.063,5.64,6.0,359178,5.88,6.063,5.64,6.0,359178,0.0,1.0
2020-09-04,5.91,5.99,5.71,5.82,537594,5.91,5.99,5.71,5.82,537594,0.0,1.0
2020-09-08,6.1,6.3,5.8,5.85,503212,6.1,6.3,5.8,5.85,503212,0.0,1.0
2020-09-09,6.09,6.93,5.9368,5.95,1349208,6.09,6.93,5.9368,5.95,1349208,0.0,1.0
2020-09-10,6.26,6.5,6.02,6.02,436556,6.26,6.5,6.02,6.02,436556,0.0,1.0
2020-09-11,6.18,6.59,6.12,6.17,426606,6.18,6.59,6.12,6.17,426606,0.0,1.0
2020-09-14,5.99,6.2846,5.95,6.12,158193,5.99,6.2846,5.95,6.12,158193,0.0,1.0
2020-09-15,6.13,6.29,5.9922,6.01,314308,6.13,6.29,5.9922,6.01,314308,0.0,1.0
2020-09-16,6.18,6.23,6.02,6.17,159966,6.18,6.23,6.02,6.17,159966,0.0,1.0
2020-09-17,6.07,6.29,6.01,6.1,339525,6.07,6.29,6.01,6.1,339525,0.0,1.0
2020-09-18,6.19,6.23,6.05,6.12,116652,6.19,6.23,6.05,6.12,116652,0.0,1.0
2020-09-21,5.97,6.24,5.85,6.0,281069,5.97,6.24,5.85,6.0,281069,0.0,1.0
2020-09-22,5.86,6.05,5.81,6.05,61867,5.86,6.05,5.81,6.05,61867,0.0,1.0
2020-09-23,5.72,6.0,5.6213,5.91,244783,5.72,6.0,5.6213,5.91,244783,0.0,1.0
2020-09-24,5.56,5.8,5.4,5.62,247668,5.56,5.8,5.4,5.62,247668,0.0,1.0
2020-09-25,7.18,7.49,5.48,5.56,3470064,7.18,7.49,5.48,5.56,3470064,0.0,1.0
2020-09-28,6.79,7.5,5.85,6.04,2741859,6.79,7.5,5.85,6.04,2741859,0.0,1.0
2020-09-29,7.27,7.75,6.3,6.31,1650364,7.27,7.75,6.3,6.31,1650364,0.0,1.0
2020-09-30,6.45,6.98,6.3445,6.65,700794,6.45,6.98,6.3445,6.65,700794,0.0,1.0
2020-10-01,6.29,6.57,6.21,6.42,167301,6.29,6.57,6.21,6.42,167301,0.0,1.0
2020-10-02,6.39,6.44,6.02,6.17,171641,6.39,6.44,6.02,6.17,171641,0.0,1.0
2020-10-05,6.23,6.4126,6.08,6.35,94758,6.23,6.4126,6.08,6.35,94758,0.0,1.0
2020-10-06,6.22,6.42,6.03,6.25,306486,6.22,6.42,6.03,6.25,306486,0.0,1.0
2020-10-07,6.59,6.76,6.1719,6.18,951241,6.59,6.76,6.1719,6.18,951241,0.0,1.0
2020-10-08,7.53,9.25,6.8,6.95,10674306,7.53,9.25,6.8,6.95,10674306,0.0,1.0
2020-10-09,7.06,7.35,6.74,6.95,880822,7.06,7.35,6.74,6.95,880822,0.0,1.0
2020-10-12,6.67,7.2799,6.5,7.02,406175,6.67,7.2799,6.5,7.02,406175,0.0,1.0
2020-10-13,6.65,6.88,6.35,6.67,576642,6.65,6.88,6.35,6.67,576642,0.0,1.0
2020-10-14,6.53,6.7372,6.4,6.6,121883,6.53,6.7372,6.4,6.6,121883,0.0,1.0
2020-10-15,6.53,6.64,6.31,6.46,175413,6.53,6.64,6.31,6.46,175413,0.0,1.0
2020-10-16,6.69,6.9303,6.42,6.44,443390,6.69,6.9303,6.42,6.44,443390,0.0,1.0
2020-10-19,6.61,6.85,6.5,6.62,140934,6.61,6.85,6.5,6.62,140934,0.0,1.0
2020-10-20,6.7,6.94,6.621,6.65,783577,6.7,6.94,6.621,6.65,783577,0.0,1.0
2020-10-21,7.29,8.2,6.93,7.15,2552138,7.29,8.2,6.93,7.15,2552138,0.0,1.0
2020-10-22,7.07,7.2799,6.81,7.13,726515,7.07,7.2799,6.81,7.13,726515,0.0,1.0
2020-10-23,7.45,7.65,7.12,7.2078,723083,7.45,7.65,7.12,7.2078,723083,0.0,1.0
2020-10-26,7.03,7.39,6.81,7.39,322274,7.03,7.39,6.81,7.39,322274,0.0,1.0
2020-10-27,7.08,7.2,6.64,7.02,360107,7.08,7.2,6.64,7.02,360107,0.0,1.0
2020-10-28,6.91,6.98,6.66,6.67,185909,6.91,6.98,6.66,6.67,185909,0.0,1.0
2020-10-29,6.41,6.8582,6.41,6.8,548677,6.41,6.8582,6.41,6.8,548677,0.0,1.0
2020-10-30,6.63,6.7605,6.35,6.52,336733,6.63,6.7605,6.35,6.52,336733,0.0,1.0
2020-11-02,6.85,6.9893,6.45,6.53,196874,6.85,6.9893,6.45,6.53,196874,0.0,1.0
2020-11-03,6.96,7.0884,6.62,6.88,291703,6.96,7.0884,6.62,6.88,291703,0.0,1.0
2020-11-04,6.63,6.92,6.55,6.87,289400,6.63,6.92,6.55,6.87,289400,0.0,1.0
2020-11-05,6.72,6.79,6.6,6.73,165109,6.72,6.79,6.6,6.73,165109,0.0,1.0
2020-11-06,6.87,7.02,6.71,6.74,208178,6.87,7.02,6.71,6.74,208178,0.0,1.0
2020-11-09,7.19,7.27,6.84,7.0,383267,7.19,7.27,6.84,7.0,383267,0.0,1.0
2020-11-10,6.89,7.14,6.85,7.1,137674,6.89,7.14,6.85,7.1,137674,0.0,1.0
2020-11-11,6.8,6.9,6.63,6.9,96215,6.8,6.9,6.63,6.9,96215,0.0,1.0
2020-11-12,6.67,6.76,6.52,6.68,147853,6.67,6.76,6.52,6.68,147853,0.0,1.0
2020-11-13,6.55,6.77,6.27,6.7,139280,6.55,6.77,6.27,6.7,139280,0.0,1.0
2020-11-16,6.58,6.6004,6.4,6.56,117602,6.58,6.6004,6.4,6.56,117602,0.0,1.0
2020-11-17,6.69,6.77,6.17,6.39,561658,6.69,6.77,6.17,6.39,561658,0.0,1.0
2020-11-18,6.57,6.894,6.51,6.82,302436,6.57,6.894,6.51,6.82,302436,0.0,1.0
2020-11-19,6.6,6.69,6.48,6.59,126249,6.6,6.69,6.48,6.59,126249,0.0,1.0
2020-11-20,6.68,6.69,6.4015,6.54,140741,6.68,6.69,6.4015,6.54,140741,0.0,1.0
2020-11-23,6.77,6.9,6.46,6.63,463787,6.77,6.9,6.46,6.63,463787,0.0,1.0
2020-11-24,6.97,7.1308,6.6678,6.88,386833,6.97,7.1308,6.6678,6.88,386833,0.0,1.0
2020-11-25,7.35,7.45,6.77,6.86,401710,7.35,7.45,6.77,6.86,401710,0.0,1.0
2020-11-27,7.08,7.44,7.08,7.34,189520,7.08,7.44,7.08,7.34,189520,0.0,1.0
2020-11-30,7.19,7.33,6.84,7.11,261694,7.19,7.33,6.84,7.11,261694,0.0,1.0
2020-12-01,7.2,7.4,7.1,7.24,222760,7.2,7.4,7.1,7.24,222760,0.0,1.0
2020-12-02,7.1,8.2,6.96,7.11,1892916,7.1,8.2,6.96,7.11,1892916,0.0,1.0
2020-12-03,7.07,7.17,6.87,7.04,139194,7.07,7.17,6.87,7.04,139194,0.0,1.0
2020-12-04,7.08,7.3,6.98,7.07,114550,7.08,7.3,6.98,7.07,114550,0.0,1.0
2020-12-07,7.11,7.3,6.85,7.09,220679,7.11,7.3,6.85,7.09,220679,0.0,1.0
2020-12-08,6.98,7.1,6.9,7.0,130108,6.98,7.1,6.9,7.0,130108,0.0,1.0
2020-12-09,6.76,7.1,6.56,6.96,219123,6.76,7.1,6.56,6.96,219123,0.0,1.0
2020-12-10,6.63,6.77,6.54,6.7,115538,6.63,6.77,6.54,6.7,115538,0.0,1.0
2020-12-11,6.46,6.76,6.36,6.67,175005,6.46,6.76,6.36,6.67,175005,0.0,1.0
2020-12-14,6.34,6.6199,6.26,6.58,193790,6.34,6.6199,6.26,6.58,193790,0.0,1.0
2020-12-15,6.69,7.5,6.39,6.45,1732580,6.69,7.5,6.39,6.45,1732580,0.0,1.0
2020-12-16,6.53,6.72,6.46,6.67,216377,6.53,6.72,6.46,6.67,216377,0.0,1.0
2020-12-17,6.56,6.6,6.4127,6.55,136903,6.56,6.6,6.4127,6.55,136903,0.0,1.0
2020-12-18,6.53,6.6,6.43,6.52,123578,6.53,6.6,6.43,6.52,123578,0.0,1.0
2020-12-21,6.55,6.7,6.49,6.58,73238,6.55,6.7,6.49,6.58,73238,0.0,1.0
2020-12-22,6.51,6.63,6.435,6.63,114553,6.51,6.63,6.435,6.63,114553,0.0,1.0
2020-12-23,6.68,6.84,6.46,6.55,192619,6.68,6.84,6.46,6.55,192619,0.0,1.0
2020-12-24,6.67,6.78,6.57,6.68,87469,6.67,6.78,6.57,6.68,87469,0.0,1.0
2020-12-28,6.62,6.7,6.55,6.68,116122,6.62,6.7,6.55,6.68,116122,0.0,1.0
2020-12-29,6.65,6.73,6.48,6.7,126406,6.65,6.73,6.48,6.7,126406,0.0,1.0
2020-12-30,6.62,6.74,6.57,6.7,81378,6.62,6.74,6.57,6.7,81378,0.0,1.0
2020-12-31,6.49,6.65,6.4499,6.65,68028,6.49,6.65,6.4499,6.65,68028,0.0,1.0
2021-01-04,6.49,6.54,6.3,6.54,82304,6.49,6.54,6.3,6.54,82304,0.0,1.0
2021-01-05,6.57,6.68,6.39,6.56,139146,6.57,6.68,6.39,6.56,139146,0.0,1.0
2021-01-06,7.39,7.55,6.61,6.72,1586429,7.39,7.55,6.61,6.72,1586429,0.0,1.0
2021-01-07,6.85,7.17,6.69,7.17,409114,6.85,7.17,6.69,7.17,409114,0.0,1.0
2021-01-08,7.07,7.38,6.73,6.95,467152,7.07,7.38,6.73,6.95,467152,0.0,1.0
2021-01-11,7.12,7.2802,6.75,6.97,245286,7.12,7.2802,6.75,6.97,245286,0.0,1.0
2021-01-12,7.48,7.8,7.1,7.2,377901,7.48,7.8,7.1,7.2,377901,0.0,1.0
2021-01-13,7.4,7.59,7.2227,7.56,136964,7.4,7.59,7.2227,7.56,136964,0.0,1.0
2021-01-14,8.4,8.848,7.41,7.48,981472,8.4,8.848,7.41,7.48,981472,0.0,1.0
2021-01-15,7.43,8.05,7.3,7.97,573341,7.43,8.05,7.3,7.97,573341,0.0,1.0
2021-01-19,7.8,8.28,7.495,7.62,686469,7.8,8.28,7.495,7.62,686469,0.0,1.0
2021-01-20,7.69,7.94,7.57,7.83,185870,7.69,7.94,7.57,7.83,185870,0.0,1.0
2021-01-21,7.39,7.74,7.35,7.74,224618,7.39,7.74,7.35,7.74,224618,0.0,1.0
2021-01-22,7.53,7.646,7.25,7.25,191018,7.53,7.646,7.25,7.25,191018,0.0,1.0
2021-01-25,7.56,7.8,7.29,7.6,302880,7.56,7.8,7.29,7.6,302880,0.0,1.0
2021-01-26,7.85,8.49,7.65,7.9,1356853,7.85,8.49,7.65,7.9,1356853,0.0,1.0
2021-01-27,8.77,10.74,8.0,8.29,4215074,8.77,10.74,8.0,8.29,4215074,0.0,1.0
2021-01-28,8.07,9.74,7.87,9.08,820813,8.07,9.74,7.87,9.08,820813,0.0,1.0
2021-01-29,8.19,8.8,7.9501,8.32,362619,8.19,8.8,7.9501,8.32,362619,0.0,1.0
2021-02-01,8.38,8.45,8.01,8.16,263030,8.38,8.45,8.01,8.16,263030,0.0,1.0
2021-02-02,8.61,8.96,8.35,8.7,324781,8.61,8.96,8.35,8.7,324781,0.0,1.0
2021-02-03,8.92,9.12,8.47,8.56,313989,8.92,9.12,8.47,8.56,313989,0.0,1.0
2021-02-04,9.08,9.4,8.85,9.01,277049,9.08,9.4,8.85,9.01,277049,0.0,1.0
2021-02-05,8.9,10.3799,8.62,9.16,1710130,8.9,10.3799,8.62,9.16,1710130,0.0,1.0
2021-02-08,9.13,9.67,8.8201,9.05,1003537,9.13,9.67,8.8201,9.05,1003537,0.0,1.0
2021-02-09,9.0,9.1514,8.66,9.1,257919,9.0,9.1514,8.66,9.1,257919,0.0,1.0
2021-02-10,8.97,9.15,8.55,9.05,343748,8.97,9.15,8.55,9.05,343748,0.0,1.0
2021-02-11,8.69,9.0299,8.5001,8.93,174360,8.69,9.0299,8.5001,8.93,174360,0.0,1.0
2021-02-12,8.57,8.94,8.5401,8.68,80849,8.57,8.94,8.5401,8.68,80849,0.0,1.0
2021-02-16,9.61,9.67,8.52,8.71,804160,9.61,9.67,8.52,8.71,804160,0.0,1.0
2021-02-17,9.34,9.59,8.95,9.58,322448,9.34,9.59,8.95,9.58,322448,0.0,1.0
2021-02-18,9.46,9.7499,9.1,9.73,351592,9.46,9.7499,9.1,9.73,351592,0.0,1.0
2021-02-19,10.41,10.49,9.39,9.6,423559,10.41,10.49,9.39,9.6,423559,0.0,1.0
2021-02-22,10.25,12.9,10.14,10.59,2242518,10.25,12.9,10.14,10.59,2242518,0.0,1.0
2021-02-23,9.74,11.9,8.902,9.94,2416583,9.74,11.9,8.902,9.94,2416583,0.0,1.0
2021-02-24,9.64,9.99,9.41,9.55,214436,9.64,9.99,9.41,9.55,214436,0.0,1.0
2021-02-25,9.43,9.89,9.2,9.89,320034,9.43,9.89,9.2,9.89,320034,0.0,1.0
2021-02-26,10.06,10.45,9.2,9.42,932149,10.06,10.45,9.2,9.42,932149,0.0,1.0
2021-03-01,10.3,10.5945,9.8949,10.03,194984,10.3,10.5945,9.8949,10.03,194984,0.0,1.0
2021-03-02,10.01,10.99,9.92,10.42,805429,10.01,10.99,9.92,10.42,805429,0.0,1.0
2021-03-03,10.28,11.28,9.97,10.67,953893,10.28,11.28,9.97,10.67,953893,0.0,1.0
2021-03-04,9.21,10.27,9.05,10.27,313561,9.21,10.27,9.05,10.27,313561,0.0,1.0
2021-03-05,8.72,9.28,8.1807,9.08,252712,8.72,9.28,8.1807,9.08,252712,0.0,1.0
2021-03-08,9.36,9.4,8.7401,8.84,142529,9.36,9.4,8.7401,8.84,142529,0.0,1.0
2021-03-09,10.09,10.49,9.2,9.53,1207563,10.09,10.49,9.2,9.53,1207563,0.0,1.0
2021-03-10,10.14,10.52,9.92,10.52,209656,10.14,10.52,9.92,10.52,209656,0.0,1.0
2021-03-11,11.5,11.98,10.0801,10.2,940950,11.5,11.98,10.0801,10.2,940950,0.0,1.0
2021-03-12,11.35,11.47,10.53,10.79,186718,11.35,11.47,10.53,10.79,186718,0.0,1.0
2021-03-15,11.13,11.47,11.07,11.37,85189,11.13,11.47,11.07,11.37,85189,0.0,1.0
2021-03-16,11.01,11.2,10.75,11.19,144791,11.01,11.2,10.75,11.19,144791,0.0,1.0
2021-03-17,11.2,11.2,10.695,10.87,104772,11.2,11.2,10.695,10.87,104772,0.0,1.0
2021-03-18,10.69,11.63,10.6101,11.16,211063,10.69,11.63,10.6101,11.16,211063,0.0,1.0
2021-03-19,10.44,11.12,10.3,10.87,141862,10.44,11.12,10.3,10.87,141862,0.0,1.0
2021-03-22,10.33,10.63,10.31,10.61,75834,10.33,10.63,10.31,10.61,75834,0.0,1.0
2021-03-23,10.01,10.4099,9.92,10.26,121974,10.01,10.4099,9.92,10.26,121974,0.0,1.0
2021-03-24,9.45,10.45,9.425,10.08,186852,9.45,10.45,9.425,10.08,186852,0.0,1.0
2021-03-25,9.72,9.73,9.11,9.29,167472,9.72,9.73,9.11,9.29,167472,0.0,1.0
2021-03-26,9.68,10.1,9.45,9.75,117693,9.68,10.1,9.45,9.75,117693,0.0,1.0
2021-03-29,8.83,9.87,8.83,9.62,109957,8.83,9.87,8.83,9.62,109957,0.0,1.0
2021-03-30,9.11,9.4099,8.85,8.94,126326,9.11,9.4099,8.85,8.94,126326,0.0,1.0
2021-03-31,9.08,9.26,8.9601,9.11,115183,9.08,9.26,8.9601,9.11,115183,0.0,1.0
2021-04-01,9.54,9.55,8.9,9.16,154998,9.54,9.55,8.9,9.16,154998,0.0,1.0
2021-04-05,9.67,9.925,9.45,9.79,88471,9.67,9.925,9.45,9.79,88471,0.0,1.0
2021-04-06,9.7,9.75,9.47,9.63,32584,9.7,9.75,9.47,9.63,32584,0.0,1.0
2021-04-07,9.6,9.7828,9.28,9.7,115639,9.6,9.7828,9.28,9.7,115639,0.0,1.0
2021-04-08,9.21,9.54,9.07,9.54,72903,9.21,9.54,9.07,9.54,72903,0.0,1.0
2021-04-09,9.39,9.89,9.1522,9.23,316197,9.39,9.89,9.1522,9.23,316197,0.0,1.0
2021-04-12,9.02,9.42,8.89,9.38,298141,9.02,9.42,8.89,9.38,298141,0.0,1.0
2021-04-13,9.32,9.49,8.535,8.87,269225,9.32,9.49,8.535,8.87,269225,0.0,1.0
2021-04-14,8.98,9.24,8.7954,9.24,90746,8.98,9.24,8.7954,9.24,90746,0.0,1.0
2021-04-15,8.72,9.24,8.69,9.06,108069,8.72,9.24,8.69,9.06,108069,0.0,1.0
2021-04-16,8.69,8.8,8.45,8.8,74194,8.69,8.8,8.45,8.8,74194,0.0,1.0
2021-04-19,8.31,8.6,8.2,8.6,80669,8.31,8.6,8.2,8.6,80669,0.0,1.0
2021-04-20,8.35,8.37,7.85,8.26,231557,8.35,8.37,7.85,8.26,231557,0.0,1.0
2021-04-21,8.15,8.3816,7.87,8.15,136034,8.15,8.3816,7.87,8.15,136034,0.0,1.0
2021-04-22,8.27,8.5,8.01,8.25,58405,8.27,8.5,8.01,8.25,58405,0.0,1.0
2021-04-23,8.52,8.91,8.2153,8.25,147111,8.52,8.91,8.2153,8.25,147111,0.0,1.0
2021-04-26,8.69,8.88,8.44,8.59,42457,8.69,8.88,8.44,8.59,42457,0.0,1.0
2021-04-27,8.7,8.91,8.4856,8.74,127811,8.7,8.91,8.4856,8.74,127811,0.0,1.0
2021-04-28,8.81,9.145,8.71,8.76,182061,8.81,9.145,8.71,8.76,182061,0.0,1.0
2021-04-29,8.63,8.9,8.6,8.81,29223,8.63,8.9,8.6,8.81,29223,0.0,1.0
2021-04-30,8.74,8.82,8.63,8.63,22436,8.74,8.82,8.63,8.63,22436,0.0,1.0
2021-05-03,8.8,8.9,8.75,8.8,18472,8.8,8.9,8.75,8.8,18472,0.0,1.0
2021-05-04,8.31,8.8,8.3,8.8,139719,8.31,8.8,8.3,8.8,139719,0.0,1.0
2021-05-05,8.27,8.38,8.11,8.33,36525,8.27,8.38,8.11,8.33,36525,0.0,1.0
2021-05-06,7.9,8.24,7.82,8.18,67451,7.9,8.24,7.82,8.18,67451,0.0,1.0
2021-05-07,8.05,8.18,7.9001,7.94,18201,8.05,8.18,7.9001,7.94,18201,0.0,1.0
2021-05-10,7.92,8.18,7.87,8.02,20942,7.92,8.18,7.87,8.02,20942,0.0,1.0
2021-05-11,8.2,8.28,7.65,7.78,77111,8.2,8.28,7.65,7.78,77111,0.0,1.0
2021-05-12,7.87,8.69,7.82,8.0,504674,7.87,8.69,7.82,8.0,504674,0.0,1.0
2021-05-13,7.82,8.11,7.63,7.9,127455,7.82,8.11,7.63,7.9,127455,0.0,1.0
2021-05-14,7.92,8.0299,7.74,7.82,50637,7.92,8.0299,7.74,7.82,50637,0.0,1.0
2021-05-17,7.78,8.26,7.6652,7.79,156044,7.78,8.26,7.6652,7.79,156044,0.0,1.0
2021-05-18,7.99,8.0999,7.75,7.8,88117,7.99,8.0999,7.75,7.8,88117,0.0,1.0
2021-05-19,8.1,8.14,7.65,7.8,123550,8.1,8.14,7.65,7.8,123550,0.0,1.0
2021-05-20,8.35,8.79,7.88,8.1,3103026,8.35,8.79,7.88,8.1,3103026,0.0,1.0
2021-05-21,8.25,9.54,8.14,8.42,1025665,8.25,9.54,8.14,8.42,1025665,0.0,1.0
2021-05-24,8.01,8.42,7.85,8.35,345674,8.01,8.42,7.85,8.35,345674,0.0,1.0
2021-05-25,7.9,8.28,7.75,8.01,354399,7.9,8.28,7.75,8.01,354399,0.0,1.0
2021-05-26,8.0,8.43,7.91,7.98,578448,8.0,8.43,7.91,7.98,578448,0.0,1.0
2021-05-27,8.25,8.35,7.95,7.95,220789,8.25,8.35,7.95,7.95,220789,0.0,1.0
2021-05-28,8.56,8.69,8.16,8.21,185268,8.56,8.69,8.16,8.21,185268,0.0,1.0
2021-06-01,9.14,9.19,8.6,8.67,274124,9.14,9.19,8.6,8.67,274124,0.0,1.0
2021-06-02,9.9,9.98,9.0579,9.2,1178238,9.9,9.98,9.0579,9.2,1178238,0.0,1.0
2021-06-03,10.2,10.4,9.23,9.73,566295,10.2,10.4,9.23,9.73,566295,0.0,1.0
2021-06-04,11.7,11.81,10.5,10.7567,536099,11.7,11.81,10.5,10.7567,536099,0.0,1.0
2021-06-07,14.3,14.95,11.99,11.99,1829757,14.3,14.95,11.99,11.99,1829757,0.0,1.0
2021-06-08,16.56,17.95,14.3,14.44,2511725,16.56,17.95,14.3,14.44,2511725,0.0,1.0
2021-06-09,13.83,16.05,13.52,16.05,698924,13.83,16.05,13.52,16.05,698924,0.0,1.0
2021-06-10,12.43,14.4,12.37,13.97,348755,12.43,14.4,12.37,13.97,348755,0.0,1.0
2021-06-11,15.44,16.67,12.8345,12.88,2033503,15.44,16.67,12.8345,12.88,2033503,0.0,1.0
2021-06-14,15.16,19.21,14.15,16.49,2043595,15.16,19.21,14.15,16.49,2043595,0.0,1.0
2021-06-15,13.93,14.9794,13.51,14.3526,1204179,13.93,14.9794,13.51,14.3526,1204179,0.0,1.0
2021-06-16,13.36,14.49,13.02,13.315,503995,13.36,14.49,13.02,13.315,503995,0.0,1.0
2021-06-17,11.43,13.34,10.5841,13.33,833735,11.43,13.34,10.5841,13.33,833735,0.0,1.0
2021-06-18,10.01,11.09,9.87,10.79,484159,10.01,11.09,9.87,10.79,484159,0.0,1.0
2021-06-21,10.52,10.632,9.67,9.74,404437,10.52,10.632,9.67,9.74,404437,0.0,1.0
2021-06-22,10.1,10.3,9.31,10.3,377090,10.1,10.3,9.31,10.3,377090,0.0,1.0
2021-06-23,10.22,10.6374,9.9,9.98,174392,10.22,10.6374,9.9,9.98,174392,0.0,1.0
2021-06-24,11.31,11.67,10.18,10.22,862187,11.31,11.67,10.18,10.22,862187,0.0,1.0
2021-06-25,10.97,12.1,10.4,11.05,1067199,10.97,12.1,10.4,11.05,1067199,0.0,1.0
2021-06-28,12.7,14.5,10.4,11.0454,5890265,12.7,14.5,10.4,11.0454,5890265,0.0,1.0
2021-06-29,11.74,13.2,11.6,12.37,1146371,11.74,13.2,11.6,12.37,1146371,0.0,1.0
2021-06-30,10.24,11.86,9.88,11.6,1491346,10.24,11.86,9.88,11.6,1491346,0.0,1.0
2021-07-01,11.0,11.02,10.2401,10.5196,510348,11.0,11.02,10.2401,10.5196,510348,0.0,1.0
2021-07-02,10.6,11.38,10.15,11.08,551915,10.6,11.38,10.15,11.08,551915,0.0,1.0
2021-07-06,9.8,10.56,9.74,10.27,417370,9.8,10.56,9.74,10.27,417370,0.0,1.0
2021-07-07,10.58,12.6299,9.84,10.19,5251503,10.58,12.6299,9.84,10.19,5251503,0.0,1.0
2021-07-08,21.89,38.87,16.61,17.43,94401855,21.89,38.87,16.61,17.43,94401855,0.0,1.0
2021-07-09,26.5,42.5,24.0,34.38,64622237,26.5,42.5,24.0,34.38,64622237,0.0,1.0
2021-07-12,21.7,32.99,21.07,30.23,9042224,21.7,32.99,21.07,30.23,9042224,0.0,1.0
2021-07-13,20.26,25.37,17.58,20.1371,9881245,20.26,25.37,17.58,20.1371,9881245,0.0,1.0
2021-07-14,17.77,20.7799,17.51,19.71,2321239,17.77,20.7799,17.51,19.71,2321239,0.0,1.0
2021-07-15,18.9,22.95,17.5,17.5,6106391,18.9,22.95,17.5,17.5,6106391,0.0,1.0
2021-07-16,17.45,19.2,17.0,19.2,927649,17.45,19.2,17.0,19.2,927649,0.0,1.0
2021-07-19,15.97,17.9999,15.5,16.63,1153394,15.97,17.9999,15.5,16.63,1153394,0.0,1.0
2021-07-20,17.65,19.5,16.05,16.05,2684329,17.65,19.5,16.05,16.05,2684329,0.0,1.0
2021-07-21,17.55,19.25,17.05,17.1,1223571,17.55,19.25,17.05,17.1,1223571,0.0,1.0
2021-07-22,16.75,18.34,16.2801,17.35,1506358,16.75,18.34,16.2801,17.35,1506358,0.0,1.0
2021-07-23,14.31,17.61,14.21,16.48,1141621,14.31,17.61,14.21,16.48,1141621,0.0,1.0
2021-07-26,15.56,16.2599,14.1001,14.14,591269,15.56,16.2599,14.1001,14.14,591269,0.0,1.0
2021-07-27,14.69,15.31,14.3401,15.0844,301501,14.69,15.31,14.3401,15.0844,301501,0.0,1.0
2021-07-28,14.69,15.64,14.55,15.0,261554,14.69,15.64,14.55,15.0,261554,0.0,1.0
2021-07-29,15.13,15.47,14.21,14.79,454998,15.13,15.47,14.21,14.79,454998,0.0,1.0
2021-07-30,14.81,16.0995,14.5395,14.8,506676,14.81,16.0995,14.5395,14.8,506676,0.0,1.0
2021-08-02,14.3,15.46,13.92,14.8,668588,14.3,15.46,13.92,14.8,668588,0.0,1.0
2021-08-03,14.52,14.71,13.5101,14.25,394264,14.52,14.71,13.5101,14.25,394264,0.0,1.0
2021-08-04,13.8,14.3429,13.56,14.2,194026,13.8,14.3429,13.56,14.2,194026,0.0,1.0
2021-08-05,15.32,15.8,13.74,13.78,664069,15.32,15.8,13.74,13.78,664069,0.0,1.0
2021-08-06,15.49,15.82,13.93,14.98,525107,15.49,15.82,13.93,14.98,525107,0.0,1.0
2021-08-09,17.77,19.5,14.5798,14.5798,2175096,17.77,19.5,14.5798,14.5798,2175096,0.0,1.0
2021-08-10,19.55,19.75,16.92,17.51,968910,19.55,19.75,16.92,17.51,968910,0.0,1.0
2021-08-11,19.41,19.98,18.6,19.3431,433651,19.41,19.98,18.6,19.3431,433651,0.0,1.0
2021-08-12,17.99,19.15,17.52,19.15,213179,17.99,19.15,17.52,19.15,213179,0.0,1.0
2021-08-13,16.79,17.71,16.3586,17.71,215886,16.79,17.71,16.3586,17.71,215886,0.0,1.0
2021-08-16,17.52,18.8699,16.53,16.82,458016,17.52,18.8699,16.53,16.82,458016,0.0,1.0
2021-08-17,15.96,17.21,14.67,16.71,381746,15.96,17.21,14.67,16.71,381746,0.0,1.0
2021-08-18,17.29,17.9,15.8,15.8,378350,17.29,17.9,15.8,15.8,378350,0.0,1.0
2021-08-19,16.53,16.9745,16.34,16.78,154031,16.53,16.9745,16.34,16.78,154031,0.0,1.0
2021-08-20,16.8,16.8176,16.3,16.3,90300,16.8,16.8176,16.3,16.3,90300,0.0,1.0
2021-08-23,17.77,17.98,17.0257,17.34,86625,17.77,17.98,17.0257,17.34,86625,0.0,1.0
2021-08-24,17.68,18.45,17.38,17.64,126395,17.68,18.45,17.38,17.64,126395,0.0,1.0
2021-08-25,17.67,18.35,17.16,17.42,121227,17.67,18.35,17.16,17.42,121227,0.0,1.0
2021-08-26,17.25,17.75,17.06,17.23,68589,17.25,17.75,17.06,17.23,68589,0.0,1.0
2021-08-27,18.2,18.59,16.8094,16.9,117719,18.2,18.59,16.8094,16.9,117719,0.0,1.0
2021-08-30,17.49,18.21,17.01,18.16,97803,17.49,18.21,17.01,18.16,97803,0.0,1.0
2021-08-31,18.66,19.38,17.273,17.67,338268,18.66,19.38,17.273,17.67,338268,0.0,1.0
2021-09-01,19.3,19.75,18.13,18.85,239179,19.3,19.75,18.13,18.85,239179,0.0,1.0
2021-09-02,18.7,20.39,18.37,19.07,336644,18.7,20.39,18.37,19.07,336644,0.0,1.0
2021-09-03,16.5,18.8342,16.37,18.7,250803,16.5,18.8342,16.37,18.7,250803,0.0,1.0
2021-09-07,16.95,17.63,16.6,16.6,146504,16.95,17.63,16.6,16.6,146504,0.0,1.0
2021-09-08,16.6,16.94,16.02,16.6,187193,16.6,16.94,16.02,16.6,187193,0.0,1.0
2021-09-09,16.57,17.12,16.1549,16.47,83548,16.57,17.12,16.1549,16.47,83548,0.0,1.0
2021-09-10,15.92,16.9999,15.77,16.71,80484,15.92,16.9999,15.77,16.71,80484,0.0,1.0
2021-09-13,15.93,16.3,15.39,16.06,113628,15.93,16.3,15.39,16.06,113628,0.0,1.0
2021-09-14,14.79,16.1699,14.29,15.94,296814,14.79,16.1699,14.29,15.94,296814,0.0,1.0
2021-09-15,15.2,15.64,14.51,14.54,115359,15.2,15.64,14.51,14.54,115359,0.0,1.0
2021-09-16,15.24,15.5,13.84,14.01,205250,15.24,15.5,13.84,14.01,205250,0.0,1.0
2021-09-17,15.27,15.5,14.68,14.98,111741,15.27,15.5,14.68,14.98,111741,0.0,1.0
2021-09-20,13.15,15.25,12.54,14.54,353690,13.15,15.25,12.54,14.54,353690,0.0,1.0
2021-09-21,13.88,14.1,13.19,13.19,88316,13.88,14.1,13.19,13.19,88316,0.0,1.0
2021-09-22,13.94,14.55,13.82,13.87,77569,13.94,14.55,13.82,13.87,77569,0.0,1.0
2021-09-23,14.65,14.93,14.0251,14.07,55501,14.65,14.93,14.0251,14.07,55501,0.0,1.0
2021-09-24,14.83,15.0,14.2822,14.5,42172,14.83,15.0,14.2822,14.5,42172,0.0,1.0
2021-09-27,17.63,18.98,14.55,14.87,451765,17.63,18.98,14.55,14.87,451765,0.0,1.0
2021-09-28,17.18,19.31,16.58,17.1,577834,17.18,19.31,16.58,17.1,577834,0.0,1.0
2021-09-29,16.82,17.5,16.51,17.2,84904,16.82,17.5,16.51,17.2,84904,0.0,1.0
2021-09-30,17.8,18.29,16.26,16.79,171819,17.8,18.29,16.26,16.79,171819,0.0,1.0
2021-10-01,17.29,19.23,17.0,17.82,354153,17.29,19.23,17.0,17.82,354153,0.0,1.0
2021-10-04,17.29,17.63,16.91,16.96,62583,17.29,17.63,16.91,16.96,62583,0.0,1.0
2021-10-05,17.91,21.0,17.14,17.49,2859234,17.91,21.0,17.14,17.49,2859234,0.0,1.0
2021-10-06,16.9,18.4897,16.43,16.98,331643,16.9,18.4897,16.43,16.98,331643,0.0,1.0
2021-10-07,16.32,17.03,15.82,16.97,154631,16.32,17.03,15.82,16.97,154631,0.0,1.0
2021-10-08,16.96,17.24,16.1,16.25,141059,16.96,17.24,16.1,16.25,141059,0.0,1.0
2021-10-11,17.23,18.17,17.06,17.17,140157,17.23,18.17,17.06,17.17,140157,0.0,1.0
2021-10-12,17.06,17.87,16.67,17.0,337542,17.06,17.87,16.67,17.0,337542,0.0,1.0
2021-10-13,17.16,17.65,16.6701,17.06,102731,17.16,17.65,16.6701,17.06,102731,0.0,1.0
2021-10-14,17.3,17.7899,17.135,17.27,65672,17.3,17.7899,17.135,17.27,65672,0.0,1.0
2021-10-15,17.34,18.12,17.33,17.62,84600,17.34,18.12,17.33,17.62,84600,0.0,1.0
2021-10-18,17.05,17.39,16.8176,17.07,114278,17.05,17.39,16.8176,17.07,114278,0.0,1.0
2021-10-19,16.31,17.3,15.89,17.13,103197,16.31,17.3,15.89,17.13,103197,0.0,1.0
2021-10-20,15.86,16.43,15.75,16.2,104265,15.86,16.43,15.75,16.2,104265,0.0,1.0
2021-10-21,15.87,16.39,15.254,15.85,107145,15.87,16.39,15.254,15.85,107145,0.0,1.0
2021-10-22,15.66,16.7,15.22,15.62,164008,15.66,16.7,15.22,15.62,164008,0.0,1.0
2021-10-25,15.22,18.3763,14.8,15.68,1136558,15.22,18.3763,14.8,15.68,1136558,0.0,1.0
2021-10-26,14.45,15.4399,14.06,15.11,256394,14.45,15.4399,14.06,15.11,256394,0.0,1.0
2021-10-27,14.57,15.04,14.01,14.4,156109,14.57,15.04,14.01,14.4,156109,0.0,1.0
2021-10-28,14.63,15.4499,14.22,14.55,207315,14.63,15.4499,14.22,14.55,207315,0.0,1.0
2021-10-29,14.76,14.8693,14.4,14.68,35541,14.76,14.8693,14.4,14.68,35541,0.0,1.0
2021-11-01,14.83,15.3,14.65,14.73,80000,14.83,15.3,14.65,14.73,80000,0.0,1.0
2021-11-02,14.51,15.04,14.2124,14.77,40880,14.51,15.04,14.2124,14.77,40880,0.0,1.0
2021-11-03,14.65,15.24,14.4847,14.56,102477,14.65,15.24,14.4847,14.56,102477,0.0,1.0
2021-11-04,15.44,15.73,14.3936,14.72,130404,15.44,15.73,14.3936,14.72,130404,0.0,1.0
2021-11-05,15.11,15.66,14.9101,15.54,29276,15.11,15.66,14.9101,15.54,29276,0.0,1.0
2021-11-08,15.66,15.69,15.25,15.35,37380,15.66,15.69,15.25,15.35,37380,0.0,1.0
2021-11-09,15.15,15.59,14.9274,15.59,34661,15.15,15.59,14.9274,15.59,34661,0.0,1.0
2021-11-10,14.82,15.13,14.55,15.01,40830,14.82,15.13,14.55,15.01,40830,0.0,1.0
2021-11-11,14.65,15.31,14.59,14.89,32869,14.65,15.31,14.59,14.89,32869,0.0,1.0
2021-11-12,14.49,14.7,14.25,14.6,45218,14.49,14.7,14.25,14.6,45218,0.0,1.0
2021-11-15,14.88,15.25,14.26,14.65,80327,14.88,15.25,14.26,14.65,80327,0.0,1.0
2021-11-16,13.8,15.0999,13.6,14.94,199682,13.8,15.0999,13.6,14.94,199682,0.0,1.0
2021-11-17,13.73,14.275,13.54,13.85,78937,13.73,14.275,13.54,13.85,78937,0.0,1.0
2021-11-18,13.73,13.99,13.23,13.6,54664,13.73,13.99,13.23,13.6,54664,0.0,1.0
2021-11-19,11.58,13.81,11.37,13.53,266728,11.58,13.81,11.37,13.53,266728,0.0,1.0
2021-11-22,12.5,12.69,11.1789,11.58,243406,12.5,12.69,11.1789,11.58,243406,0.0,1.0
2021-11-23,12.43,12.75,11.89,12.5,64302,12.43,12.75,11.89,12.5,64302,0.0,1.0
2021-11-24,11.35,12.4,11.1474,12.33,119482,11.35,12.4,11.1474,12.33,119482,0.0,1.0
2021-11-26,10.88,11.39,10.3901,11.3,78167,10.88,11.39,10.3901,11.3,78167,0.0,1.0
2021-11-29,11.04,11.56,10.5,11.01,257123,11.04,11.56,10.5,11.01,257123,0.0,1.0
2021-11-30,11.73,12.0,10.7,10.81,147686,11.73,12.0,10.7,10.81,147686,0.0,1.0
2021-12-01,11.88,13.5497,11.6724,11.9,512784,11.88,13.5497,11.6724,11.9,512784,0.0,1.0
2021-12-02,11.69,12.07,11.0532,11.78,117244,11.69,12.07,11.0532,11.78,117244,0.0,1.0
2021-12-03,10.52,11.69,10.5108,11.69,95689,10.52,11.69,10.5108,11.69,95689,0.0,1.0
2021-12-06,11.37,11.67,10.2667,10.55,116533,11.37,11.67,10.2667,10.55,116533,0.0,1.0
2021-12-07,12.29,12.5,11.27,11.27,183521,12.29,12.5,11.27,11.27,183521,0.0,1.0
2021-12-08,12.77,12.9799,11.87,12.29,142689,12.77,12.9799,11.87,12.29,142689,0.0,1.0
2021-12-09,12.4,13.02,12.1037,12.47,84988,12.4,13.02,12.1037,12.47,84988,0.0,1.0
2021-12-10,11.705,12.62,11.67,12.42,41145,11.705,12.62,11.67,12.42,41145,0.0,1.0
2021-12-13,11.38,12.8,11.1901,12.57,98158,11.38,12.8,11.1901,12.57,98158,0.0,1.0
2021-12-14,9.54,11.245,9.31,11.11,226127,9.54,11.245,9.31,11.11,226127,0.0,1.0
2021-12-15,10.08,10.08,9.045,9.6,383022,10.08,10.08,9.045,9.6,383022,0.0,1.0
2021-12-16,9.74,10.38,9.56,10.07,58704,9.74,10.38,9.56,10.07,58704,0.0,1.0
2021-12-17,9.75,11.44,9.2,9.64,524786,9.75,11.44,9.2,9.64,524786,0.0,1.0
2021-12-20,9.53,9.6982,8.94,9.49,88958,9.53,9.6982,8.94,9.49,88958,0.0,1.0
2021-12-21,10.17,10.62,9.54,9.61,239384,10.17,10.62,9.54,9.61,239384,0.0,1.0
2021-12-22,10.07,10.35,9.935,10.14,29364,10.07,10.35,9.935,10.14,29364,0.0,1.0
2021-12-23,9.88,10.12,9.75,10.08,28736,9.88,10.12,9.75,10.08,28736,0.0,1.0
2021-12-27,9.11,10.3864,9.1,9.79,404649,9.11,10.3864,9.1,9.79,404649,0.0,1.0
2021-12-28,9.16,9.7329,8.9001,9.2,68265,9.16,9.7329,8.9001,9.2,68265,0.0,1.0
2021-12-29,8.73,9.01,8.73,9.01,51256,8.73,9.01,8.73,9.01,51256,0.0,1.0
2021-12-30,8.97,9.35,8.8428,8.85,69837,8.97,9.35,8.8428,8.85,69837,0.0,1.0
2021-12-31,8.54,9.2625,8.2594,8.88,520946,8.54,9.2625,8.2594,8.88,520946,0.0,1.0
2022-01-03,9.03,9.3959,8.3019,8.57,115229,9.03,9.3959,8.3019,8.57,115229,0.0,1.0
2022-01-04,8.95,9.25,8.7701,9.23,55933,8.95,9.25,8.7701,9.23,55933,0.0,1.0
2022-01-05,8.35,9.24,8.3056,8.89,123019,8.35,9.24,8.3056,8.89,123019,0.0,1.0
2022-01-06,8.25,8.59,7.81,8.59,136985,8.25,8.59,7.81,8.59,136985,0.0,1.0
2022-01-07,7.9,8.45,7.87,8.2,44352,7.9,8.45,7.87,8.2,44352,0.0,1.0
2022-01-10,7.7,7.99,7.43,7.9,45665,7.7,7.99,7.43,7.9,45665,0.0,1.0
2022-01-11,8.11,8.34,7.59,7.75,69644,8.11,8.34,7.59,7.75,69644,0.0,1.0
2022-01-12,8.12,8.32,8.06,8.19,28702,8.12,8.32,8.06,8.19,28702,0.0,1.0
2022-01-13,8.18,8.68,7.9392,7.99,105092,8.18,8.68,7.9392,7.99,105092,0.0,1.0
2022-01-14,8.07,8.26,7.75,8.06,62834,8.07,8.26,7.75,8.06,62834,0.0,1.0
2022-01-18,7.9,8.3,7.78,8.06,77212,7.9,8.3,7.78,8.06,77212,0.0,1.0
2022-01-19,7.67,8.05,7.57,7.87,55419,7.67,8.05,7.57,7.87,55419,0.0,1.0
2022-01-20,7.85,8.13,7.62,7.63,52571,7.85,8.13,7.62,7.63,52571,0.0,1.0
2022-01-21,7.3,7.82,7.14,7.72,98140,7.3,7.82,7.14,7.72,98140,0.0,1.0
2022-01-24,7.42,7.5999,6.65,7.08,73564,7.42,7.5999,6.65,7.08,73564,0.0,1.0
2022-01-25,7.45,7.72,6.97,7.19,58332,7.45,7.72,6.97,7.19,58332,0.0,1.0
2022-01-26,6.95,7.62,6.7,7.435,59979,6.95,7.62,6.7,7.435,59979,0.0,1.0
2022-01-27,6.76,7.5,6.65,6.95,202595,6.76,7.5,6.65,6.95,202595,0.0,1.0
2022-01-28,6.9,7.1206,6.5,6.79,104422,6.9,7.1206,6.5,6.79,104422,0.0,1.0
2022-01-31,7.09,7.22,6.8531,6.93,91156,7.09,7.22,6.8531,6.93,91156,0.0,1.0
2022-02-01,8.37,9.17,7.18,7.18,573423,8.37,9.17,7.18,7.18,573423,0.0,1.0
2022-02-02,7.97,8.45,7.5,8.37,111787,7.97,8.45,7.5,8.37,111787,0.0,1.0
2022-02-03,7.74,8.02,7.5,7.84,42134,7.74,8.02,7.5,7.84,42134,0.0,1.0
2022-02-04,7.99,8.05,7.57,7.77,67070,7.99,8.05,7.57,7.77,67070,0.0,1.0
2022-02-07,8.45,8.66,7.87,8.01,66256,8.45,8.66,7.87,8.01,66256,0.0,1.0
2022-02-08,8.21,8.616,8.05,8.51,30089,8.21,8.616,8.05,8.51,30089,0.0,1.0
2022-02-09,8.66,8.76,8.272,8.41,31751,8.66,8.76,8.272,8.41,31751,0.0,1.0
2022-02-10,8.9,9.16,8.6101,8.62,83779,8.9,9.16,8.6101,8.62,83779,0.0,1.0
2022-02-11,8.42,8.97,8.1501,8.8377,42322,8.42,8.97,8.1501,8.8377,42322,0.0,1.0
2022-02-14,8.42,8.75,8.37,8.42,57109,8.42,8.75,8.37,8.42,57109,0.0,1.0
2022-02-15,8.64,8.85,8.45,8.45,23079,8.64,8.85,8.45,8.45,23079,0.0,1.0
2022-02-16,9.01,9.14,8.7001,8.71,23002,9.01,9.14,8.7001,8.71,23002,0.0,1.0
2022-02-17,8.7,9.34,8.68,9.1,31950,8.7,9.34,8.68,9.1,31950,0.0,1.0
2022-02-18,8.41,8.99,8.4,8.86,54826,8.41,8.99,8.4,8.86,54826,0.0,1.0
2022-02-22,8.04,8.64,8.04,8.45,56109,8.04,8.64,8.04,8.45,56109,0.0,1.0
2022-02-23,7.67,8.2975,7.61,8.05,44180,7.67,8.2975,7.61,8.05,44180,0.0,1.0
2022-02-24,7.35,7.8,7.06,7.2,109570,7.35,7.8,7.06,7.2,109570,0.0,1.0
2022-02-25,7.4,7.5,7.29,7.5,41956,7.4,7.5,7.29,7.5,41956,0.0,1.0
2022-02-28,7.38,7.56,7.18,7.18,32113,7.38,7.56,7.18,7.18,32113,0.0,1.0
2022-03-01,7.39,7.5,7.3,7.38,18670,7.39,7.5,7.3,7.38,18670,0.0,1.0
2022-03-02,7.13,7.3875,7.09,7.09,40194,7.13,7.3875,7.09,7.09,40194,0.0,1.0
2022-03-03,7.15,7.25,7.01,7.22,24569,7.15,7.25,7.01,7.22,24569,0.0,1.0
2022-03-04,6.99,7.25,6.8801,7.15,41462,6.99,7.25,6.8801,7.15,41462,0.0,1.0
2022-03-07,6.84,7.145,6.75,6.99,35485,6.84,7.145,6.75,6.99,35485,0.0,1.0
2022-03-08,6.78,7.1999,6.7,6.79,79311,6.78,7.1999,6.7,6.79,79311,0.0,1.0
2022-03-09,6.85,7.0,6.81,6.96,39116,6.85,7.0,6.81,6.96,39116,0.0,1.0
2022-03-10,6.39,6.95,6.07,6.82,159231,6.39,6.95,6.07,6.82,159231,0.0,1.0
2022-03-11,6.62,6.67,6.3106,6.53,76468,6.62,6.67,6.3106,6.53,76468,0.0,1.0
2022-03-14,6.42,6.8199,6.4,6.61,28434,6.42,6.8199,6.4,6.61,28434,0.0,1.0
2022-03-15,6.58,6.6294,6.28,6.49,27453,6.58,6.6294,6.28,6.49,27453,0.0,1.0
2022-03-16,6.73,7.225,6.33,6.64,442277,6.73,7.225,6.33,6.64,442277,0.0,1.0
2022-03-17,6.9,7.05,6.43,6.69,214726,6.9,7.05,6.43,6.69,214726,0.0,1.0
2022-03-18,6.95,7.37,6.64,6.9,530689,6.95,7.37,6.64,6.9,530689,0.0,1.0
2022-03-21,6.83,7.08,6.58,7.08,82083,6.83,7.08,6.58,7.08,82083,0.0,1.0
2022-03-22,6.94,7.05,6.77,6.77,65580,6.94,7.05,6.77,6.77,65580,0.0,1.0
2022-03-23,6.96,7.1381,6.83,6.87,38834,6.96,7.1381,6.83,6.87,38834,0.0,1.0
2022-03-24,6.88,7.0599,6.75,6.98,48796,6.88,7.0599,6.75,6.98,48796,0.0,1.0
2022-03-25,6.85,7.17,6.68,6.84,145931,6.85,7.17,6.68,6.84,145931,0.0,1.0
2022-03-28,6.92,7.02,6.7502,6.98,45272,6.92,7.02,6.7502,6.98,45272,0.0,1.0
2022-03-29,6.96,7.09,6.93,6.95,37983,6.96,7.09,6.93,6.95,37983,0.0,1.0
2022-03-30,6.88,7.1657,6.85,6.95,29732,6.88,7.1657,6.85,6.95,29732,0.0,1.0
2022-03-31,7.0,7.16,6.77,6.93,48579,7.0,7.16,6.77,6.93,48579,0.0,1.0
2022-04-01,7.28,7.4334,7.06,7.1,64177,7.28,7.4334,7.06,7.1,64177,0.0,1.0
2022-04-04,7.29,7.49,7.212,7.39,30704,7.29,7.49,7.212,7.39,30704,0.0,1.0
2022-04-05,7.19,7.35,7.1,7.277,22608,7.19,7.35,7.1,7.277,22608,0.0,1.0
2022-04-06,7.05,7.28,6.9106,7.03,78730,7.05,7.28,6.9106,7.03,78730,0.0,1.0
2022-04-07,6.9,7.115,6.81,7.08,26470,6.9,7.115,6.81,7.08,26470,0.0,1.0
2022-04-08,7.07,7.34,6.8,6.81,84035,7.07,7.34,6.8,6.81,84035,0.0,1.0
2022-04-11,7.4,7.57,7.0,7.07,99315,7.4,7.57,7.0,7.07,99315,0.0,1.0
2022-04-12,6.81,7.69,6.7506,7.5,703582,6.81,7.69,6.7506,7.5,703582,0.0,1.0
2022-04-13,6.875,6.99,6.69,6.8,88392,6.875,6.99,6.69,6.8,88392,0.0,1.0
2022-04-14,6.8,6.98,6.76,6.93,31472,6.8,6.98,6.76,6.93,31472,0.0,1.0
2022-04-18,6.98,7.08,6.8349,6.96,38372,6.98,7.08,6.8349,6.96,38372,0.0,1.0
2022-04-19,7.165,7.2875,6.9,6.9,168326,7.165,7.2875,6.9,6.9,168326,0.0,1.0
2022-04-20,7.19,7.32,7.0,7.22,101089,7.19,7.32,7.0,7.22,101089,0.0,1.0
2022-04-21,6.89,7.2919,6.83,7.11,107944,6.89,7.2919,6.83,7.11,107944,0.0,1.0
2022-04-22,6.76,7.0,6.65,6.84,62405,6.76,7.0,6.65,6.84,62405,0.0,1.0
2022-04-25,6.84,6.88,6.65,6.67,32711,6.84,6.88,6.65,6.67,32711,0.0,1.0
2022-04-26,6.78,7.06,6.57,6.76,174479,6.78,7.06,6.57,6.76,174479,0.0,1.0
2022-04-27,6.83,6.95,6.7122,6.73,90286,6.83,6.95,6.7122,6.73,90286,0.0,1.0
2022-04-28,6.95,7.0476,6.64,6.83,99016,6.95,7.0476,6.64,6.83,99016,0.0,1.0
2022-04-29,7.16,7.34,6.85,6.85,149006,7.16,7.34,6.85,6.85,149006,0.0,1.0
2022-05-02,7.43,7.51,7.1237,7.15,132441,7.43,7.51,7.1237,7.15,132441,0.0,1.0
2022-05-03,7.63,7.7399,7.45,7.46,140515,7.63,7.7399,7.45,7.46,140515,0.0,1.0
2022-05-04,8.15,8.15,7.55,7.73,95391,8.15,8.15,7.55,7.73,95391,0.0,1.0
2022-05-05,8.99,9.1285,8.112,8.17,429841,8.99,9.1285,8.112,8.17,429841,0.0,1.0
2022-05-06,8.92,9.24,8.45,8.88,363374,8.92,9.24,8.45,8.88,363374,0.0,1.0
2022-05-09,8.22,9.0,8.04,9.0,340911,8.22,9.0,8.04,9.0,340911,0.0,1.0
2022-05-10,7.97,8.4899,7.785,8.43,220065,7.97,8.4899,7.785,8.43,220065,0.0,1.0
2022-05-11,7.41,8.195,7.2644,7.93,218409,7.41,8.195,7.2644,7.93,218409,0.0,1.0
2022-05-12,7.49,7.6164,6.8004,7.35,192190,7.49,7.6164,6.8004,7.35,192190,0.0,1.0
2022-05-13,8.1,8.25,7.53,7.59,185938,8.1,8.25,7.53,7.59,185938,0.0,1.0
2022-05-16,10.06,10.345,8.1,8.1,1298941,10.06,10.345,8.1,8.1,1298941,0.0,1.0
2022-05-17,9.46,10.1499,9.06,10.0,593591,9.46,10.1499,9.06,10.0,593591,0.0,1.0
2022-05-18,9.48,10.15,9.2402,9.39,206800,9.48,10.15,9.2402,9.39,206800,0.0,1.0
2022-05-19,9.38,9.82,9.31,9.5,185599,9.38,9.82,9.31,9.5,185599,0.0,1.0
2022-05-20,8.97,9.7674,8.43,9.37,357127,8.97,9.7674,8.43,9.37,357127,0.0,1.0
2022-05-23,9.37,9.47,9.07,9.47,124855,9.37,9.47,9.07,9.47,124855,0.0,1.0
2022-05-24,8.92,9.32,8.895,9.2,168030,8.92,9.32,8.895,9.2,168030,0.0,1.0
2022-05-25,8.9,9.3,8.66,8.78,299552,8.9,9.3,8.66,8.78,299552,0.0,1.0
2022-05-26,9.77,9.94,9.0,9.06,155447,9.77,9.94,9.0,9.06,155447,0.0,1.0
2022-05-27,11.58,11.73,9.94,9.94,358083,11.58,11.73,9.94,9.94,358083,0.0,1.0
2022-05-31,11.76,11.91,10.5,11.67,293002,11.76,11.91,10.5,11.67,293002,0.0,1.0
2022-06-01,11.65,12.2999,11.16,12.0,145043,11.65,12.2999,11.16,12.0,145043,0.0,1.0
2022-06-02,11.51,11.85,11.4437,11.55,56338,11.51,11.85,11.4437,11.55,56338,0.0,1.0
2022-06-03,11.34,11.637,10.925,11.56,211435,11.34,11.637,10.925,11.56,211435,0.0,1.0
2022-06-06,8.79,11.4123,8.1,11.4,783132,8.79,11.4123,8.1,11.4,783132,0.0,1.0
2022-06-07,9.25,9.79,8.11,8.61,288492,9.25,9.79,8.11,8.61,288492,0.0,1.0
2022-06-08,8.45,9.3,8.32,9.1,234236,8.45,9.3,8.32,9.1,234236,0.0,1.0
2022-06-09,7.9,8.64,7.58,8.45,158034,7.9,8.64,7.58,8.45,158034,0.0,1.0
2022-06-10,8.97,9.24,7.7701,7.98,426861,8.97,9.24,7.7701,7.98,426861,0.0,1.0
2022-06-13,7.25,8.77,7.22,8.51,434261,7.25,8.77,7.22,8.51,434261,0.0,1.0
2022-06-14,6.97,7.7799,6.68,7.51,296990,6.97,7.7799,6.68,7.51,296990,0.0,1.0
2022-06-15,7.8,7.85,6.923,7.0,342378,7.8,7.85,6.923,7.0,342378,0.0,1.0
2022-06-16,7.43,7.9,7.09,7.71,152742,7.43,7.9,7.09,7.71,152742,0.0,1.0
2022-06-17,6.74,7.67,6.51,7.42,814599,6.74,7.67,6.51,7.42,814599,0.0,1.0
2022-06-21,6.89,7.355,6.88,6.99,211566,6.89,7.355,6.88,6.99,211566,0.0,1.0
2022-06-22,6.62,7.0156,6.35,6.77,270877,6.62,7.0156,6.35,6.77,270877,0.0,1.0
2022-06-23,6.17,6.85,5.98,6.85,441736,6.17,6.85,5.98,6.85,441736,0.0,1.0
2022-06-24,6.1,6.52,5.99,6.18,235266,6.1,6.52,5.99,6.18,235266,0.0,1.0
2022-06-27,6.23,6.32,5.96,6.12,122946,6.23,6.32,5.96,6.12,122946,0.0,1.0
2022-06-28,5.81,6.3172,5.81,6.31,82757,5.81,6.3172,5.81,6.31,82757,0.0,1.0
2022-06-29,5.75,5.876,5.5312,5.85,238112,5.75,5.876,5.5312,5.85,238112,0.0,1.0
2022-06-30,5.76,5.87,5.52,5.58,98837,5.76,5.87,5.52,5.58,98837,0.0,1.0
2022-07-01,5.73,5.92,5.54,5.76,102469,5.73,5.92,5.54,5.76,102469,0.0,1.0
2022-07-05,5.57,5.7494,5.27,5.63,125713,5.57,5.7494,5.27,5.63,125713,0.0,1.0
2022-07-06,5.31,5.7,5.2574,5.54,88984,5.31,5.7,5.2574,5.54,88984,0.0,1.0
2022-07-07,5.96,5.96,5.27,5.37,106781,5.96,5.96,5.27,5.37,106781,0.0,1.0
2022-07-08,6.32,6.3681,5.8361,5.95,135962,6.32,6.3681,5.8361,5.95,135962,0.0,1.0
2022-07-11,5.74,6.3515,5.6845,6.35,71849,5.74,6.3515,5.6845,6.35,71849,0.0,1.0
2022-07-12,5.87,5.9501,5.62,5.72,57148,5.87,5.9501,5.62,5.72,57148,0.0,1.0
2022-07-13,5.97,6.0632,5.76,5.81,41358,5.97,6.0632,5.76,5.81,41358,0.0,1.0
2022-07-14,5.59,5.92,5.52,5.91,45641,5.59,5.92,5.52,5.91,45641,0.0,1.0
2022-07-15,5.54,5.69,5.275,5.6,44877,5.54,5.69,5.275,5.6,44877,0.0,1.0
2022-07-18,5.61,5.7142,5.5,5.53,33914,5.61,5.7142,5.5,5.53,33914,0.0,1.0
2022-07-19,5.75,5.84,5.545,5.72,35972,5.75,5.84,5.545,5.72,35972,0.0,1.0
2022-07-20,5.98,6.095,5.66,5.66,30459,5.98,6.095,5.66,5.66,30459,0.0,1.0
2022-07-21,5.86,6.03,5.74,5.92,29945,5.86,6.03,5.74,5.92,29945,0.0,1.0
2022-07-22,5.71,6.09,5.6246,5.975,20802,5.71,6.09,5.6246,5.975,20802,0.0,1.0
2022-07-25,5.68,5.8416,5.62,5.75,15263,5.68,5.8416,5.62,5.75,15263,0.0,1.0
2022-07-26,5.58,5.86,5.58,5.68,23155,5.58,5.86,5.58,5.68,23155,0.0,1.0
2022-07-27,5.89,5.9,5.6601,5.73,21956,5.89,5.9,5.6601,5.73,21956,0.0,1.0
2022-07-28,5.87,6.04,5.81,5.93,24173,5.87,6.04,5.81,5.93,24173,0.0,1.0
2022-07-29,6.07,6.19,5.9101,5.942,31232,6.07,6.19,5.9101,5.942,31232,0.0,1.0
2022-08-01,5.86,6.17,5.8,5.95,36178,5.86,6.17,5.8,5.95,36178,0.0,1.0
2022-08-02,5.76,6.06,5.7,5.87,40700,5.76,6.06,5.7,5.87,40700,0.0,1.0
2022-08-03,5.94,6.09,5.74,6.09,41831,5.94,6.09,5.74,6.09,41831,0.0,1.0
2022-08-04,6.16,6.757,5.75,5.94,285799,6.16,6.757,5.75,5.94,285799,0.0,1.0
2022-08-05,6.02,6.14,5.91,6.0,50956,6.02,6.14,5.91,6.0,50956,0.0,1.0
2022-08-08,6.03,6.16,5.84,6.05,34371,6.03,6.16,5.84,6.05,34371,0.0,1.0
2022-08-09,5.73,6.04,5.575,5.93,67958,5.73,6.04,5.575,5.93,67958,0.0,1.0
2022-08-10,5.96,6.22,5.69,5.78,118850,5.96,6.22,5.69,5.78,118850,0.0,1.0
2022-08-11,6.15,6.22,5.8901,6.0,41694,6.15,6.22,5.8901,6.0,41694,0.0,1.0
2022-08-12,6.01,6.23,5.95,6.1,59547,6.01,6.23,5.95,6.1,59547,0.0,1.0
2022-08-15,6.03,6.15,5.91,5.94,30951,6.03,6.15,5.91,5.94,30951,0.0,1.0
2022-08-16,6.0,6.13,5.87,5.97,50010,6.0,6.13,5.87,5.97,50010,0.0,1.0
2022-08-17,5.91,6.1,5.8001,6.01,23458,5.91,6.1,5.8001,6.01,23458,0.0,1.0
2022-08-18,5.5,5.9,5.37,5.81,197861,5.5,5.9,5.37,5.81,197861,0.0,1.0
2022-08-19,5.35,5.5,5.22,5.49,49135,5.35,5.5,5.22,5.49,49135,0.0,1.0
2022-08-22,5.24,5.31,5.16,5.16,20655,5.24,5.31,5.16,5.16,20655,0.0,1.0
2022-08-23,5.26,5.435,5.2,5.435,19430,5.26,5.435,5.2,5.435,19430,0.0,1.0
2022-08-24,5.56,5.66,5.301,5.301,46476,5.56,5.66,5.301,5.301,46476,0.0,1.0
2022-08-25,5.33,5.75,5.18,5.34,69800,5.33,5.75,5.18,5.34,69800,0.0,1.0
2022-08-26,5.38,5.5156,5.255,5.34,20913,5.38,5.5156,5.255,5.34,20913,0.0,1.0
2022-08-29,5.06,5.4399,5.03,5.4,35479,5.06,5.4399,5.03,5.4,35479,0.0,1.0
2022-08-30,4.805,5.01,4.63,5.01,64444,4.805,5.01,4.63,5.01,64444,0.0,1.0
2022-08-31,4.77,4.9399,4.75,4.89,24049,4.77,4.9399,4.75,4.89,24049,0.0,1.0
2022-09-01,4.57,4.81,4.5313,4.81,34603,4.57,4.81,4.5313,4.81,34603,0.0,1.0
2022-09-02,4.64,4.8,4.58,4.67,46685,4.64,4.8,4.58,4.67,46685,0.0,1.0
2022-09-06,4.45,4.77,4.42,4.67,29533,4.45,4.77,4.42,4.67,29533,0.0,1.0
2022-09-07,4.46,4.52,4.3,4.44,39764,4.46,4.52,4.3,4.44,39764,0.0,1.0
2022-09-08,4.7,4.74,4.45,4.45,29697,4.7,4.74,4.45,4.45,29697,0.0,1.0
2022-09-09,5.19,5.2,4.43,4.66,50942,5.19,5.2,4.43,4.66,50942,0.0,1.0
2022-09-12,5.4,5.49,4.77,5.3,33216,5.4,5.49,4.77,5.3,33216,0.0,1.0
2022-09-13,5.32,5.49,5.1201,5.23,26744,5.32,5.49,5.1201,5.23,26744,0.0,1.0
2022-09-14,5.33,5.5,5.1242,5.15,20879,5.33,5.5,5.1242,5.15,20879,0.0,1.0
2022-09-15,5.46,5.55,5.25,5.32,33490,5.46,5.55,5.25,5.32,33490,0.0,1.0
2022-09-16,5.37,5.54,5.2753,5.44,59265,5.37,5.54,5.2753,5.44,59265,0.0,1.0
2022-09-19,5.35,5.41,5.13,5.38,12277,5.35,5.41,5.13,5.38,12277,0.0,1.0
2022-09-20,5.21,5.53,5.2,5.35,25579,5.21,5.53,5.2,5.35,25579,0.0,1.0
2022-09-21,4.86,5.32,4.72,5.22,56980,4.86,5.32,4.72,5.22,56980,0.0,1.0
2022-09-22,4.625,4.97,4.61,4.97,18821,4.625,4.97,4.61,4.97,18821,0.0,1.0
2022-09-23,4.47,4.58,4.38,4.58,17236,4.47,4.58,4.38,4.58,17236,0.0,1.0
2022-09-26,4.27,4.43,4.27,4.3734,23552,4.27,4.43,4.27,4.3734,23552,0.0,1.0
2022-09-27,4.075,4.3748,4.05,4.32,21148,4.075,4.3748,4.05,4.32,21148,0.0,1.0
2022-09-28,4.24,4.36,4.0001,4.06,35415,4.24,4.36,4.0001,4.06,35415,0.0,1.0
2022-09-29,4.02,4.3,4.0,4.3,34850,4.02,4.3,4.0,4.3,34850,0.0,1.0
2022-09-30,4.0,4.07,3.9201,4.01,25630,4.0,4.07,3.9201,4.01,25630,0.0,1.0
2022-10-03,3.92,3.98,3.86,3.98,24785,3.92,3.98,3.86,3.98,24785,0.0,1.0
2022-10-04,4.1,4.15,3.85,3.8602,30348,4.1,4.15,3.85,3.8602,30348,0.0,1.0
2022-10-05,4.04,4.1,4.01,4.1,8970,4.04,4.1,4.01,4.1,8970,0.0,1.0
2022-10-06,4.12,4.17,4.01,4.1066,10087,4.12,4.17,4.01,4.1066,10087,0.0,1.0
2022-10-07,4.15,4.19,4.0204,4.1184,33078,4.15,4.19,4.0204,4.1184,33078,0.0,1.0
2022-10-10,4.17,4.19,4.08,4.18,11153,4.17,4.19,4.08,4.18,11153,0.0,1.0
2022-10-11,4.04,4.22,4.01,4.22,18613,4.04,4.22,4.01,4.22,18613,0.0,1.0
2022-10-12,4.17,4.17,4.01,4.055,2922,4.17,4.17,4.01,4.055,2922,0.0,1.0
2022-10-13,4.23,4.29,4.0101,4.17,36988,4.23,4.29,4.0101,4.17,36988,0.0,1.0
2022-10-14,4.03,4.25,3.92,4.25,23338,4.03,4.25,3.92,4.25,23338,0.0,1.0
2022-10-17,4.0,4.08,3.97,3.97,20366,4.0,4.08,3.97,3.97,20366,0.0,1.0
2022-10-18,3.99,4.09,3.89,4.03,28866,3.99,4.09,3.89,4.03,28866,0.0,1.0
2022-10-19,3.89,4.0847,3.86,3.87,42619,3.89,4.0847,3.86,3.87,42619,0.0,1.0
2022-10-20,3.86,3.95,3.8,3.95,12999,3.86,3.95,3.8,3.95,12999,0.0,1.0
2022-10-21,3.87,3.94,3.75,3.94,21655,3.87,3.94,3.75,3.94,21655,0.0,1.0
2022-10-24,3.95,4.0,3.79,3.91,45684,3.95,4.0,3.79,3.91,45684,0.0,1.0
2022-10-25,4.24,4.28,3.8839,3.8839,31899,4.24,4.28,3.8839,3.8839,31899,0.0,1.0
2022-10-26,4.41,4.5,4.171,4.2224,42076,4.41,4.5,4.171,4.2224,42076,0.0,1.0
2022-10-27,4.54,4.61,4.37,4.51,13029,4.54,4.61,4.37,4.51,13029,0.0,1.0
2022-10-28,4.61,4.6799,4.3001,4.55,10678,4.61,4.6799,4.3001,4.55,10678,0.0,1.0
2022-10-31,4.35,4.57,4.32,4.49,11209,4.35,4.57,4.32,4.49,11209,0.0,1.0
2022-11-01,4.11,4.38,4.1073,4.27,20444,4.11,4.38,4.1073,4.27,20444,0.0,1.0
2022-11-02,3.98,4.27,3.97,4.07,11419,3.98,4.27,3.97,4.07,11419,0.0,1.0
2022-11-03,3.93,3.99,3.83,3.99,47132,3.93,3.99,3.83,3.99,47132,0.0,1.0
2022-11-04,3.99,4.02,3.8974,4.02,10942,3.99,4.02,3.8974,4.02,10942,0.0,1.0
2022-11-07,4.17,4.385,3.9407,3.9524,37605,4.17,4.385,3.9407,3.9524,37605,0.0,1.0
2022-11-08,4.18,4.295,4.02,4.02,11678,4.18,4.295,4.02,4.02,11678,0.0,1.0
2022-11-09,4.13,4.28,4.11,4.11,9629,4.13,4.28,4.11,4.11,9629,0.0,1.0
2022-11-10,4.14,4.3,4.14,4.27,13566,4.14,4.3,4.14,4.27,13566,0.0,1.0
2022-11-11,4.29,4.35,4.2301,4.305,8824,4.29,4.35,4.2301,4.305,8824,0.0,1.0
2022-11-14,4.53,4.57,4.29,4.35,35241,4.53,4.57,4.29,4.35,35241,0.0,1.0
2022-11-15,4.27,4.57,4.16,4.41,63593,4.27,4.57,4.16,4.41,63593,0.0,1.0
2022-11-16,3.98,4.2405,3.8901,4.2143,25886,3.98,4.2405,3.8901,4.2143,25886,0.0,1.0
2022-11-17,3.93,4.02,3.93,3.98,39078,3.93,4.02,3.93,3.98,39078,0.0,1.0
2022-11-18,4.03,4.09,3.93,4.02,10077,4.03,4.09,3.93,4.02,10077,0.0,1.0
2022-11-21,3.99,4.135,3.95,4.01,10506,3.99,4.135,3.95,4.01,10506,0.0,1.0
2022-11-22,3.97,4.0399,3.93,3.93,2383,3.97,4.0399,3.93,3.93,2383,0.0,1.0
2022-11-23,3.98,4.0255,3.9101,3.94,5359,3.98,4.0255,3.9101,3.94,5359,0.0,1.0
2022-11-25,4.03,4.03,3.975,3.99,2968,4.03,4.03,3.975,3.99,2968,0.0,1.0
2022-11-28,4.11,4.1799,3.93,3.93,17706,4.11,4.1799,3.93,3.93,17706,0.0,1.0
2022-11-29,4.01,4.11,4.01,4.1,4355,4.01,4.11,4.01,4.1,4355,0.0,1.0
2022-11-30,4.06,4.1045,3.9309,3.99,11783,4.06,4.1045,3.9309,3.99,11783,0.0,1.0
2022-12-01,4.19,4.25,4.01,4.01,33296,4.19,4.25,4.01,4.01,33296,0.0,1.0
2022-12-02,4.19,4.28,4.11,4.19,14333,4.19,4.28,4.11,4.19,14333,0.0,1.0
2022-12-05,4.31,4.3499,4.1605,4.33,7169,4.31,4.3499,4.1605,4.33,7169,0.0,1.0
2022-12-06,4.11,4.23,4.1001,4.22,10251,4.11,4.23,4.1001,4.22,10251,0.0,1.0
2022-12-07,4.04,4.1599,4.0,4.06,7163,4.04,4.1599,4.0,4.06,7163,0.0,1.0
2022-12-08,4.08,4.13,4.0101,4.13,16495,4.08,4.13,4.0101,4.13,16495,0.0,1.0
2022-12-09,4.04,4.1,3.979,4.04,5592,4.04,4.1,3.979,4.04,5592,0.0,1.0
2022-12-12,4.06,4.39,3.92,3.92,57859,4.06,4.39,3.92,3.92,57859,0.0,1.0
2022-12-13,4.19,4.19,4.0422,4.06,14274,4.19,4.19,4.0422,4.06,14274,0.0,1.0
2022-12-14,4.13,4.19,4.12,4.12,7799,4.13,4.19,4.12,4.12,7799,0.0,1.0
2022-12-15,4.18,4.21,4.07,4.07,15334,4.18,4.21,4.07,4.07,15334,0.0,1.0
2022-12-16,4.04,4.18,3.99,4.17,21810,4.04,4.18,3.99,4.17,21810,0.0,1.0
2022-12-19,3.95,4.0799,3.95,4.0,10191,3.95,4.0799,3.95,4.0,10191,0.0,1.0
2022-12-20,3.92,4.0599,3.74,3.95,122534,3.92,4.0599,3.74,3.95,122534,0.0,1.0
2022-12-21,3.85,3.98,3.8031,3.9,33811,3.85,3.98,3.8031,3.9,33811,0.0,1.0
2022-12-22,3.76,3.9,3.72,3.81,19072,3.76,3.9,3.72,3.81,19072,0.0,1.0
2022-12-23,3.84,3.845,3.7001,3.7001,12254,3.84,3.845,3.7001,3.7001,12254,0.0,1.0
2022-12-27,3.68,3.83,3.62,3.72,17051,3.68,3.83,3.62,3.72,17051,0.0,1.0
2022-12-28,3.7,3.79,3.64,3.709,8036,3.7,3.79,3.64,3.709,8036,0.0,1.0
2022-12-29,4.08,4.18,3.7116,3.78,57936,4.08,4.18,3.7116,3.78,57936,0.0,1.0
2022-12-30,4.11,4.2,3.99,4.14,77303,4.11,4.2,3.99,4.14,77303,0.0,1.0
2023-01-03,4.22,4.22,4.07,4.07,21469,4.22,4.22,4.07,4.07,21469,0.0,1.0
2023-01-04,4.32,4.37,4.1616,4.1976,18602,4.32,4.37,4.1616,4.1976,18602,0.0,1.0
2023-01-05,4.37,4.37,4.2417,4.3689,23146,4.37,4.37,4.2417,4.3689,23146,0.0,1.0
2023-01-06,4.434,4.48,4.3,4.37,56512,4.434,4.48,4.3,4.37,56512,0.0,1.0
2023-01-09,4.47,4.48,4.2735,4.4284,10967,4.47,4.48,4.2735,4.4284,10967,0.0,1.0
2023-01-10,4.6,4.67,4.4,4.41,29606,4.6,4.67,4.4,4.41,29606,0.0,1.0
2023-01-11,4.94,4.95,4.5991,4.67,16944,4.94,4.95,4.5991,4.67,16944,0.0,1.0
2023-01-12,4.8501,4.86,4.64,4.82,8391,4.8501,4.86,4.64,4.82,8391,0.0,1.0
2023-01-13,4.71,4.88,4.7,4.88,8835,4.71,4.88,4.7,4.88,8835,0.0,1.0
2023-01-17,4.8352,4.98,4.72,4.79,5467,4.8352,4.98,4.72,4.79,5467,0.0,1.0
2023-01-18,4.78,4.94,4.76,4.76,4317,4.78,4.94,4.76,4.76,4317,0.0,1.0
2023-01-19,4.63,4.73,4.56,4.5648,4164,4.63,4.73,4.56,4.5648,4164,0.0,1.0
2023-01-20,4.71,4.86,4.58,4.58,6638,4.71,4.86,4.58,4.58,6638,0.0,1.0
2023-01-23,4.76,4.89,4.67,4.67,11933,4.76,4.89,4.67,4.67,11933,0.0,1.0
2023-01-24,4.77,4.9,4.7326,4.8,22423,4.77,4.9,4.7326,4.8,22423,0.0,1.0
2023-01-25,4.84,4.88,4.7701,4.8,10820,4.84,4.88,4.7701,4.8,10820,0.0,1.0
2023-01-26,4.92,4.92,4.84,4.84,5861,4.92,4.92,4.84,4.84,5861,0.0,1.0
2023-01-27,4.9099,4.9499,4.7533,4.9499,9217,4.9099,4.9499,4.7533,4.9499,9217,0.0,1.0
2023-01-30,4.87,4.92,4.83,4.92,6978,4.87,4.92,4.83,4.92,6978,0.0,1.0
2023-01-31,4.87,4.93,4.7977,4.82,17071,4.87,4.93,4.7977,4.82,17071,0.0,1.0
2023-02-01,4.9,4.9399,4.87,4.87,20492,4.9,4.9399,4.87,4.87,20492,0.0,1.0
2023-02-02,4.8301,4.9594,4.82,4.9038,14739,4.8301,4.9594,4.82,4.9038,14739,0.0,1.0
2023-02-03,4.62,4.87,4.62,4.861,13119,4.62,4.87,4.62,4.861,13119,0.0,1.0
2023-02-06,4.4,4.6514,4.4,4.56,13770,4.4,4.6514,4.4,4.56,13770,0.0,1.0
2023-02-07,4.4,4.42,4.385,4.41,25210,4.4,4.42,4.385,4.41,25210,0.0,1.0
2023-02-08,4.51,4.57,4.4499,4.4499,41306,4.51,4.57,4.4499,4.4499,41306,0.0,1.0
2023-02-09,4.51,4.61,4.51,4.52,14995,4.51,4.61,4.51,4.52,14995,0.0,1.0
2023-02-10,4.5,4.59,4.5,4.59,3563,4.5,4.59,4.5,4.59,3563,0.0,1.0
2023-02-13,4.4732,4.57,4.4732,4.5559,11360,4.4732,4.57,4.4732,4.5559,11360,0.0,1.0
2023-02-14,4.4564,4.5699,4.38,4.38,6106,4.4564,4.5699,4.38,4.38,6106,0.0,1.0
2023-02-15,4.52,4.607,4.52,4.5341,13349,4.52,4.607,4.52,4.5341,13349,0.0,1.0
2023-02-16,4.6,4.91,4.52,4.55,67397,4.6,4.91,4.52,4.55,67397,0.0,1.0
2023-02-17,4.64,4.72,4.53,4.7194,17731,4.64,4.72,4.53,4.7194,17731,0.0,1.0
2023-02-21,4.42,4.73,4.39,4.68,34997,4.42,4.73,4.39,4.68,34997,0.0,1.0
2023-02-22,4.37,4.51,4.37,4.51,12683,4.37,4.51,4.37,4.51,12683,0.0,1.0
2023-02-23,4.38,4.47,4.35,4.47,19655,4.38,4.47,4.35,4.47,19655,0.0,1.0
2023-02-24,4.35,4.438,4.3101,4.33,10265,4.35,4.438,4.3101,4.33,10265,0.0,1.0
2023-02-27,4.35,4.46,4.3201,4.37,29801,4.35,4.46,4.3201,4.37,29801,0.0,1.0
2023-02-28,4.455,4.54,4.39,4.415,13663,4.455,4.54,4.39,4.415,13663,0.0,1.0
2023-03-01,4.4,4.47,4.37,4.47,11010,4.4,4.47,4.37,4.47,11010,0.0,1.0
2023-03-02,4.41,4.49,4.3607,4.46,17474,4.41,4.49,4.3607,4.46,17474,0.0,1.0
2023-03-03,4.5048,4.52,4.39,4.43,5194,4.5048,4.52,4.39,4.43,5194,0.0,1.0
2023-03-06,4.4,4.5295,4.3863,4.5295,3556,4.4,4.5295,4.3863,4.5295,3556,0.0,1.0
2023-03-07,4.45,4.515,4.43,4.475,4568,4.45,4.515,4.43,4.475,4568,0.0,1.0
2023-03-08,4.43,4.5399,4.427,4.53,3579,4.43,4.5399,4.427,4.53,3579,0.0,1.0
2023-03-09,4.3742,4.52,4.37,4.5128,14880,4.3742,4.52,4.37,4.5128,14880,0.0,1.0
2023-03-10,4.29,4.4699,4.08,4.4699,20650,4.29,4.4699,4.08,4.4699,20650,0.0,1.0
2023-03-13,3.98,4.16,3.88,4.16,33394,3.98,4.16,3.88,4.16,33394,0.0,1.0
2023-03-14,4.0,4.29,4.0,4.245,45781,4.0,4.29,4.0,4.245,45781,0.0,1.0
2023-03-15,4.08,4.1399,3.86,3.9,14057,4.08,4.1399,3.86,3.9,14057,0.0,1.0
2023-03-16,4.15,4.21,4.02,4.1101,30042,4.15,4.21,4.02,4.1101,30042,0.0,1.0
2023-03-17,3.94,4.1,3.938,4.09,35230,3.94,4.1,3.938,4.09,35230,0.0,1.0
2023-03-20,4.1,4.1828,4.0,4.0,29065,4.1,4.1828,4.0,4.0,29065,0.0,1.0
2023-03-21,4.12,4.2137,4.1003,4.1003,9080,4.12,4.2137,4.1003,4.1003,9080,0.0,1.0
2023-03-22,4.16,4.21,4.1,4.12,17558,4.16,4.21,4.1,4.12,17558,0.0,1.0
2023-03-23,4.115,4.2051,4.1,4.2051,11424,4.115,4.2051,4.1,4.2051,11424,0.0,1.0
2023-03-24,4.11,4.23,4.01,4.1,8913,4.11,4.23,4.01,4.1,8913,0.0,1.0
2023-03-27,4.045,4.19,4.02,4.19,8191,4.045,4.19,4.02,4.19,8191,0.0,1.0
2023-03-28,4.03,4.11,3.99,4.11,9120,4.03,4.11,3.99,4.11,9120,0.0,1.0
2023-03-29,4.0,4.09,3.97,4.01,22161,4.0,4.09,3.97,4.01,22161,0.0,1.0
2023-03-30,4.0201,4.08,3.98,4.0784,10471,4.0201,4.08,3.98,4.0784,10471,0.0,1.0
2023-03-31,3.99,4.07,3.99,4.0129,2134,3.99,4.07,3.99,4.0129,2134,0.0,1.0
2023-04-03,4.14,4.18,4.0,4.0,13600,4.14,4.18,4.0,4.0,13600,0.0,1.0
2023-04-04,4.07,4.2099,4.06,4.19,10104,4.07,4.2099,4.06,4.19,10104,0.0,1.0
2023-04-05,4.04,4.13,3.97,3.97,21291,4.04,4.13,3.97,3.97,21291,0.0,1.0
2023-04-06,4.02,4.15,3.9,4.06,21161,4.02,4.15,3.9,4.06,21161,0.0,1.0
2023-04-10,4.02,4.15,4.0,4.05,6801,4.02,4.15,4.0,4.05,6801,0.0,1.0
2023-04-11,4.11,4.11,4.0299,4.0299,4455,4.11,4.11,4.0299,4.0299,4455,0.0,1.0
2023-04-12,4.05,4.12,4.05,4.12,7726,4.05,4.12,4.05,4.12,7726,0.0,1.0
2023-04-13,4.11,4.22,4.005,4.005,8987,4.11,4.22,4.005,4.005,8987,0.0,1.0
2023-04-14,4.5,4.71,4.05,4.05,82699,4.5,4.71,4.05,4.05,82699,0.0,1.0
2023-04-17,4.99,5.14,4.6,4.6,69144,4.99,5.14,4.6,4.6,69144,0.0,1.0
2023-04-18,4.8,5.36,4.7401,5.21,104825,4.8,5.36,4.7401,5.21,104825,0.0,1.0
2023-04-19,5.035,5.15,4.5422,4.8093,51930,5.035,5.15,4.5422,4.8093,51930,0.0,1.0
2023-04-20,5.16,5.18,4.9,4.9,23641,5.16,5.18,4.9,4.9,23641,0.0,1.0
2023-04-21,5.0,5.1,4.92,5.081,10823,5.0,5.1,4.92,5.081,10823,0.0,1.0
2023-04-24,4.8,5.13,4.7884,4.94,11152,4.8,5.13,4.7884,4.94,11152,0.0,1.0
2023-04-25,4.295,4.72,4.295,4.72,23746,4.295,4.72,4.295,4.72,23746,0.0,1.0
2023-04-26,4.32,4.47,4.2203,4.34,34748,4.32,4.47,4.2203,4.34,34748,0.0,1.0
2023-04-27,4.48,4.6082,4.3,4.3,12037,4.48,4.6082,4.3,4.3,12037,0.0,1.0
2023-04-28,4.49,4.7163,4.35,4.65,62207,4.49,4.7163,4.35,4.65,62207,0.0,1.0
2023-05-01,4.4,4.77,4.4,4.45,36504,4.4,4.77,4.4,4.45,36504,0.0,1.0
2023-05-02,4.4799,4.6,4.32,4.55,9437,4.4799,4.6,4.32,4.55,9437,0.0,1.0
2023-05-03,4.49,4.66,4.38,4.38,12259,4.49,4.66,4.38,4.38,12259,0.0,1.0
2023-05-04,4.4,4.6199,4.33,4.43,57902,4.4,4.6199,4.33,4.43,57902,0.0,1.0
2023-05-05,4.48,4.55,4.37,4.55,15210,4.48,4.55,4.37,4.55,15210,0.0,1.0
2023-05-08,4.32,4.4801,4.27,4.48,11314,4.32,4.4801,4.27,4.48,11314,0.0,1.0
2023-05-09,4.21,4.36,4.18,4.36,10902,4.21,4.36,4.18,4.36,10902,0.0,1.0
2023-05-10,4.1,4.26,4.06,4.26,20373,4.1,4.26,4.06,4.26,20373,0.0,1.0
2023-05-11,4.03,4.24,4.01,4.07,18698,4.03,4.24,4.01,4.07,18698,0.0,1.0
2023-05-12,4.0246,4.1107,3.91,4.02,17849,4.0246,4.1107,3.91,4.02,17849,0.0,1.0
2023-05-15,3.99,4.13,3.95,4.05,23985,3.99,4.13,3.95,4.05,23985,0.0,1.0
2023-05-16,3.81,4.02,3.81,4.02,18045,3.81,4.02,3.81,4.02,18045,0.0,1.0
2023-05-17,3.97,4.03,3.87,3.89,37203,3.97,4.03,3.87,3.89,37203,0.0,1.0
2023-05-18,3.95,4.0,3.9,3.93,18613,3.95,4.0,3.9,3.93,18613,0.0,1.0
2023-05-19,4.0,4.0,3.91,3.965,19484,4.0,4.0,3.91,3.965,19484,0.0,1.0
2023-05-22,3.87,4.0194,3.85,3.95,28025,3.87,4.0194,3.85,3.95,28025,0.0,1.0
2023-05-23,3.77,3.9262,3.64,3.85,29109,3.77,3.9262,3.64,3.85,29109,0.0,1.0
2023-05-24,3.6,3.89,3.6,3.845,44480,3.6,3.89,3.6,3.845,44480,0.0,1.0
2023-05-25,3.36,3.71,3.35,3.65,57463,3.36,3.71,3.35,3.65,57463,0.0,1.0
2023-05-26,3.41,3.4895,3.25,3.4,31513,3.41,3.4895,3.25,3.4,31513,0.0,1.0
2023-05-30,3.53,3.59,3.4,3.4,41097,3.53,3.59,3.4,3.4,41097,0.0,1.0
2023-05-31,3.59,3.63,3.43,3.52,22774,3.59,3.63,3.43,3.52,22774,0.0,1.0
2023-06-01,3.77,3.88,3.625,3.68,27280,3.77,3.88,3.625,3.68,27280,0.0,1.0
2023-06-02,4.07,4.088,3.8001,3.86,40425,4.07,4.088,3.8001,3.86,40425,0.0,1.0
2023-06-05,4.07,4.15,3.9801,4.15,25312,4.07,4.15,3.9801,4.15,25312,0.0,1.0
2023-06-06,4.125,4.15,4.0001,4.0882,17025,4.125,4.15,4.0001,4.0882,17025,0.0,1.0
2023-06-07,4.01,4.2251,4.01,4.148,27255,4.01,4.2251,4.01,4.148,27255,0.0,1.0
2023-06-08,3.82,4.02,3.75,4.02,20575,3.82,4.02,3.75,4.02,20575,0.0,1.0
2023-06-09,3.62,3.85,3.62,3.81,11189,3.62,3.85,3.62,3.81,11189,0.0,1.0
2023-06-12,3.67,3.86,3.57,3.71,45212,3.67,3.86,3.57,3.71,45212,0.0,1.0
2023-06-13,3.76,3.95,3.67,3.74,111705,3.76,3.95,3.67,3.74,111705,0.0,1.0
2023-06-14,3.61,3.91,3.61,3.77,62235,3.61,3.91,3.61,3.77,62235,0.0,1.0
2023-06-15,3.55,3.62,3.46,3.61,41867,3.55,3.62,3.46,3.61,41867,0.0,1.0
2023-06-16,3.46,3.65,3.39,3.59,60890,3.46,3.65,3.39,3.59,60890,0.0,1.0
2023-06-20,3.1,3.42,3.0,3.4,122456,3.1,3.42,3.0,3.4,122456,0.0,1.0
2023-06-21,2.95,3.1701,2.88,3.09,36492,2.95,3.1701,2.88,3.09,36492,0.0,1.0
2023-06-22,2.94,3.0529,2.9001,2.94,17054,2.94,3.0529,2.9001,2.94,17054,0.0,1.0
2023-06-23,2.85,3.02,2.85,2.9,38210,2.85,3.02,2.85,2.9,38210,0.0,1.0
2023-06-26,2.89,2.9868,2.8059,2.89,30124,2.89,2.9868,2.8059,2.89,30124,0.0,1.0
2023-06-27,2.84,2.97,2.8,2.97,12117,2.84,2.97,2.8,2.97,12117,0.0,1.0
2023-06-28,2.71,2.85,2.61,2.84,57009,2.71,2.85,2.61,2.84,57009,0.0,1.0
2023-06-29,2.71,2.76,2.65,2.7,24462,2.71,2.76,2.65,2.7,24462,0.0,1.0
2023-06-30,2.67,2.78,2.65,2.73,19018,2.67,2.78,2.65,2.73,19018,0.0,1.0
2023-07-03,2.67,2.75,2.67,2.69,11536,2.67,2.75,2.67,2.69,11536,0.0,1.0
2023-07-05,2.64,2.68,2.5766,2.68,26652,2.64,2.68,2.5766,2.68,26652,0.0,1.0
2023-07-06,2.64,2.67,2.57,2.585,16239,2.64,2.67,2.57,2.585,16239,0.0,1.0
2023-07-07,2.57,2.65,2.54,2.65,15679,2.57,2.65,2.54,2.65,15679,0.0,1.0
2023-07-10,2.59,2.6473,2.57,2.57,15257,2.59,2.6473,2.57,2.57,15257,0.0,1.0
2023-07-11,2.61,2.6699,2.55,2.63,16384,2.61,2.6699,2.55,2.63,16384,0.0,1.0
2023-07-12,2.62,2.63,2.56,2.6,21156,2.62,2.63,2.56,2.6,21156,0.0,1.0
2023-07-13,2.7,2.73,2.6,2.62,37433,2.7,2.73,2.6,2.62,37433,0.0,1.0
2023-07-14,2.64,2.75,2.55,2.71,22371,2.64,2.75,2.55,2.71,22371,0.0,1.0
2023-07-17,2.63,2.7099,2.63,2.64,14861,2.63,2.7099,2.63,2.64,14861,0.0,1.0
2023-07-18,2.69,2.7,2.5601,2.7,5728,2.69,2.7,2.5601,2.7,5728,0.0,1.0
2023-07-19,2.85,2.88,2.651,2.7,62344,2.85,2.88,2.651,2.7,62344,0.0,1.0
2023-07-20,2.85,3.03,2.81,2.86,40543,2.85,3.03,2.81,2.86,40543,0.0,1.0
2023-07-21,2.77,2.9,2.7,2.87,24659,2.77,2.9,2.7,2.87,24659,0.0,1.0
2023-07-24,2.7,2.84,2.7,2.82,12367,2.7,2.84,2.7,2.82,12367,0.0,1.0
2023-07-25,2.71,2.82,2.71,2.73,9751,2.71,2.82,2.71,2.73,9751,0.0,1.0
2023-07-26,2.79,2.85,2.78,2.85,8596,2.79,2.85,2.78,2.85,8596,0.0,1.0
2023-07-27,2.77,2.85,2.72,2.85,8810,2.77,2.85,2.72,2.85,8810,0.0,1.0
2023-07-28,2.73,2.7699,2.72,2.72,9301,2.73,2.7699,2.72,2.72,9301,0.0,1.0
2023-07-31,2.75,2.75,2.66,2.74,18416,2.75,2.75,2.66,2.74,18416,0.0,1.0
2023-08-01,2.67,2.75,2.67,2.75,3822,2.67,2.75,2.67,2.75,3822,0.0,1.0
2023-08-02,2.62,2.671,2.62,2.6601,12969,2.62,2.671,2.62,2.6601,12969,0.0,1.0
2023-08-03,2.64,2.6699,2.63,2.64,28536,2.64,2.6699,2.63,2.64,28536,0.0,1.0
2023-08-04,2.63,2.65,2.62,2.645,2444,2.63,2.65,2.62,2.645,2444,0.0,1.0
2023-08-07,2.53,2.65,2.5,2.65,47733,2.53,2.65,2.5,2.65,47733,0.0,1.0
2023-08-08,2.5,2.5446,2.5,2.53,7158,2.5,2.5446,2.5,2.53,7158,0.0,1.0
2023-08-09,2.47,2.51,2.385,2.51,42330,2.47,2.51,2.385,2.51,42330,0.0,1.0
2023-08-10,2.54,2.6,2.4248,2.4248,22412,2.54,2.6,2.4248,2.4248,22412,0.0,1.0
2023-08-11,2.57,2.6555,2.476,2.595,7150,2.57,2.6555,2.476,2.595,7150,0.0,1.0
2023-08-14,2.57,2.57,2.5,2.51,4350,2.57,2.57,2.5,2.51,4350,0.0,1.0
2023-08-15,2.49,2.53,2.48,2.53,6425,2.49,2.53,2.48,2.53,6425,0.0,1.0
2023-08-16,2.52,2.585,2.4501,2.5041,5536,2.52,2.585,2.4501,2.5041,5536,0.0,1.0
2023-08-17,2.5,2.58,2.46,2.545,6920,2.5,2.58,2.46,2.545,6920,0.0,1.0
2023-08-18,2.48,2.57,2.4461,2.471,20764,2.48,2.57,2.4461,2.471,20764,0.0,1.0
2023-08-21,2.4,2.45,2.4,2.44,7348,2.4,2.45,2.4,2.44,7348,0.0,1.0
2023-08-22,2.24,2.53,2.2,2.4,15886,2.24,2.53,2.2,2.4,15886,0.0,1.0
2023-08-23,2.19,2.28,2.1577,2.24,17819,2.19,2.28,2.1577,2.24,17819,0.0,1.0
2023-08-24,2.3,2.365,2.2,2.365,12401,2.3,2.365,2.2,2.365,12401,0.0,1.0
2023-08-25,2.27,2.36,2.25,2.26,14666,2.27,2.36,2.25,2.26,14666,0.0,1.0
2023-08-28,2.32,2.33,2.23,2.27,2235,2.32,2.33,2.23,2.27,2235,0.0,1.0
2023-08-29,2.62,2.64,2.3001,2.3001,60670,2.62,2.64,2.3001,2.3001,60670,0.0,1.0
2023-08-30,2.71,2.7499,2.6083,2.61,18425,2.71,2.7499,2.6083,2.61,18425,0.0,1.0
2023-08-31,2.79,2.97,2.71,2.81,88170,2.79,2.97,2.71,2.81,88170,0.0,1.0
2023-09-01,2.73,2.93,2.7,2.84,30466,2.73,2.93,2.7,2.84,30466,0.0,1.0
2023-09-05,2.63,2.78,2.5901,2.78,13061,2.63,2.78,2.5901,2.78,13061,0.0,1.0
2023-09-06,2.41,2.651,2.4,2.651,15730,2.41,2.651,2.4,2.651,15730,0.0,1.0
2023-09-07,2.41,2.46,2.31,2.41,12988,2.41,2.46,2.31,2.41,12988,0.0,1.0
2023-09-08,2.41,2.62,2.4,2.41,17091,2.41,2.62,2.4,2.41,17091,0.0,1.0
2023-09-11,2.41,2.61,2.4,2.41,15860,2.41,2.61,2.4,2.41,15860,0.0,1.0
2023-09-12,2.41,2.5599,2.4001,2.41,19521,2.41,2.5599,2.4001,2.41,19521,0.0,1.0
2023-09-13,2.34,2.4734,2.34,2.465,15702,2.34,2.4734,2.34,2.465,15702,0.0,1.0
2023-09-14,2.34,2.4625,2.34,2.36,7008,2.34,2.4625,2.34,2.36,7008,0.0,1.0
2023-09-15,2.27,2.44,2.27,2.44,19207,2.27,2.44,2.27,2.44,19207,0.0,1.0
2023-09-18,2.29,2.3593,2.28,2.3,10900,2.29,2.3593,2.28,2.3,10900,0.0,1.0
2023-09-19,2.23,2.335,2.2093,2.28,17650,2.23,2.335,2.2093,2.28,17650,0.0,1.0
2023-09-20,2.22,2.35,2.22,2.35,14084,2.22,2.35,2.22,2.35,14084,0.0,1.0
2023-09-21,2.14,2.2694,2.1,2.2001,22726,2.14,2.2694,2.1,2.2001,22726,0.0,1.0
2023-09-22,2.18,2.235,2.1,2.12,11005,2.18,2.235,2.1,2.12,11005,0.0,1.0
2023-09-25,2.17,2.25,2.13,2.13,11630,2.17,2.25,2.13,2.13,11630,0.0,1.0
2023-09-26,2.18,2.22,2.16,2.21,3716,2.18,2.22,2.16,2.21,3716,0.0,1.0
2023-09-27,2.15,2.2036,2.1,2.2001,15705,2.15,2.2036,2.1,2.2001,15705,0.0,1.0
2023-09-28,2.15,2.2,2.11,2.12,7213,2.15,2.2,2.11,2.12,7213,0.0,1.0
2023-09-29,2.17,2.2312,2.125,2.2312,2564,2.17,2.2312,2.125,2.2312,2564,0.0,1.0
2023-10-02,2.13,2.18,2.118,2.13,9608,2.13,2.18,2.118,2.13,9608,0.0,1.0
2023-10-03,2.03,2.14,2.03,2.1301,11301,2.03,2.14,2.03,2.1301,11301,0.0,1.0
2023-10-04,2.04,2.2004,2.02,2.02,5745,2.04,2.2004,2.02,2.02,5745,0.0,1.0
2023-10-05,2.0,2.05,1.873,2.02,29451,2.0,2.05,1.873,2.02,29451,0.0,1.0
2023-10-06,1.9917,2.0,1.975,1.975,12446,1.9917,2.0,1.975,1.975,12446,0.0,1.0
2023-10-09,1.9301,2.0,1.9,2.0,8524,1.9301,2.0,1.9,2.0,8524,0.0,1.0
2023-10-10,1.86,1.981,1.815,1.85,26432,1.86,1.981,1.815,1.85,26432,0.0,1.0
2023-10-11,1.85,1.95,1.83,1.83,25276,1.85,1.95,1.83,1.83,25276,0.0,1.0
2023-10-12,1.87,1.932,1.86,1.92,1846,1.87,1.932,1.86,1.92,1846,0.0,1.0
2023-10-13,1.82,1.8887,1.82,1.87,19032,1.82,1.8887,1.82,1.87,19032,0.0,1.0
2023-10-16,1.82,1.9,1.82,1.8265,4711,1.82,1.9,1.82,1.8265,4711,0.0,1.0
2023-10-17,1.77,1.85,1.77,1.79,10982,1.77,1.85,1.77,1.79,10982,0.0,1.0
2023-10-18,1.8,1.8298,1.7756,1.7756,11916,1.8,1.8298,1.7756,1.7756,11916,0.0,1.0
2023-10-19,1.64,1.84,1.6312,1.84,11359,1.64,1.84,1.6312,1.84,11359,0.0,1.0
2023-10-20,1.45,1.68,1.38,1.67,39668,1.45,1.68,1.38,1.67,39668,0.0,1.0
2023-10-23,1.41,1.4977,1.41,1.4601,9517,1.41,1.4977,1.41,1.4601,9517,0.0,1.0
2023-10-24,1.3693,1.4198,1.31,1.4198,20725,1.3693,1.4198,1.31,1.4198,20725,0.0,1.0
2023-10-25,1.27,1.4882,1.27,1.37,24578,1.27,1.4882,1.27,1.37,24578,0.0,1.0
2023-10-26,1.2098,1.275,1.15,1.27,33529,1.2098,1.275,1.15,1.27,33529,0.0,1.0
2023-10-27,1.28,1.37,1.21,1.23,99334,1.28,1.37,1.21,1.23,99334,0.0,1.0
2023-10-30,1.29,1.3,1.2501,1.3,19234,1.29,1.3,1.2501,1.3,19234,0.0,1.0
2023-10-31,1.295,1.35,1.2713,1.35,26232,1.295,1.35,1.2713,1.35,26232,0.0,1.0
2023-11-01,1.3,1.3,1.27,1.29,14836,1.3,1.3,1.27,1.29,14836,0.0,1.0
2023-11-02,1.32,1.32,1.28,1.2978,36058,1.32,1.32,1.28,1.2978,36058,0.0,1.0
2023-11-03,1.51,1.5893,1.32,1.325,77811,1.51,1.5893,1.32,1.325,77811,0.0,1.0
2023-11-06,1.5,1.55,1.5,1.52,32472,1.5,1.55,1.5,1.52,32472,0.0,1.0
2023-11-07,1.535,1.58,1.48,1.5001,25784,1.535,1.58,1.48,1.5001,25784,0.0,1.0
2023-11-08,1.52,1.58,1.5,1.5016,13930,1.52,1.58,1.5,1.5016,13930,0.0,1.0
2023-11-09,1.54,1.5463,1.49,1.5059,9054,1.54,1.5463,1.49,1.5059,9054,0.0,1.0
2023-11-10,1.51,1.58,1.42,1.4701,29112,1.51,1.58,1.42,1.4701,29112,0.0,1.0
2023-11-13,1.49,1.5047,1.43,1.46,10272,1.49,1.5047,1.43,1.46,10272,0.0,1.0
2023-11-14,1.46,1.54,1.43,1.54,29595,1.46,1.54,1.43,1.54,29595,0.0,1.0
2023-11-15,1.51,1.55,1.4,1.49,13110,1.51,1.55,1.4,1.49,13110,0.0,1.0
2023-11-16,1.55,1.5645,1.5,1.5,5171,1.55,1.5645,1.5,1.5,5171,0.0,1.0
2023-11-17,1.44,1.53,1.3436,1.52,52386,1.44,1.53,1.3436,1.52,52386,0.0,1.0
2023-11-20,1.71,2.18,1.6101,2.11,698468,1.71,2.18,1.6101,2.11,698468,0.0,1.0
2023-11-21,1.82,1.84,1.65,1.65,72711,1.82,1.84,1.65,1.65,72711,0.0,1.0
2023-11-22,2.04,2.1002,1.7315,1.86,105646,2.04,2.1002,1.7315,1.86,105646,0.0,1.0
2023-11-24,2.2813,2.32,1.95,2.04,58901,2.2813,2.32,1.95,2.04,58901,0.0,1.0
2023-11-27,2.34,2.3864,2.23,2.3,69078,2.34,2.3864,2.23,2.3,69078,0.0,1.0
2023-11-28,2.24,2.36,2.1,2.34,32543,2.24,2.36,2.1,2.34,32543,0.0,1.0
2023-11-29,2.135,2.3,2.0,2.24,81815,2.135,2.3,2.0,2.24,81815,0.0,1.0
2023-11-30,1.93,2.16,1.93,2.16,60563,1.93,2.16,1.93,2.16,60563,0.0,1.0
2023-12-01,1.92,2.0,1.8003,2.0,39196,1.92,2.0,1.8003,2.0,39196,0.0,1.0
2023-12-04,2.01,2.01,1.83,1.91,46759,2.01,2.01,1.83,1.91,46759,0.0,1.0
2023-12-05,2.0,2.04,1.86,2.04,57153,2.0,2.04,1.86,2.04,57153,0.0,1.0
2023-12-06,1.94,2.0399,1.92,1.98,25171,1.94,2.0399,1.92,1.98,25171,0.0,1.0
2023-12-07,1.86,1.96,1.86,1.94,25596,1.86,1.96,1.86,1.94,25596,0.0,1.0
2023-12-08,1.82,1.9,1.74,1.83,48467,1.82,1.9,1.74,1.83,48467,0.0,1.0
2023-12-11,1.73,1.8568,1.73,1.78,19236,1.73,1.8568,1.73,1.78,19236,0.0,1.0
2023-12-12,1.67,1.9699,1.67,1.816,27850,1.67,1.9699,1.67,1.816,27850,0.0,1.0
2023-12-13,1.7,1.7537,1.62,1.67,18969,1.7,1.7537,1.62,1.67,18969,0.0,1.0
2023-12-14,1.7,1.8,1.65,1.68,24970,1.7,1.8,1.65,1.68,24970,0.0,1.0
2023-12-15,1.68,1.74,1.61,1.61,40097,1.68,1.74,1.61,1.61,40097,0.0,1.0
2023-12-18,1.67,1.7154,1.6534,1.66,15766,1.67,1.7154,1.6534,1.66,15766,0.0,1.0
2023-12-19,1.72,1.74,1.66,1.71,27009,1.72,1.74,1.66,1.71,27009,0.0,1.0
2023-12-20,1.7,1.761,1.604,1.73,39422,1.7,1.761,1.604,1.73,39422,0.0,1.0
2023-12-21,1.68,1.69,1.61,1.6517,22133,1.68,1.69,1.61,1.6517,22133,0.0,1.0
2023-12-22,1.6401,1.6934,1.6301,1.665,4658,1.6401,1.6934,1.6301,1.665,4658,0.0,1.0
2023-12-26,1.83,1.83,1.62,1.62,31631,1.83,1.83,1.62,1.62,31631,0.0,1.0
2023-12-27,1.73,1.82,1.6701,1.82,18968,1.73,1.82,1.6701,1.82,18968,0.0,1.0
2023-12-28,1.78,1.8,1.71,1.77,24484,1.78,1.8,1.71,1.77,24484,0.0,1.0
2023-12-29,1.97,2.1799,1.7899,1.7899,164818,1.97,2.1799,1.7899,1.7899,164818,0.0,1.0
2024-01-02,2.0,2.09,1.98,2.03,15262,2.0,2.09,1.98,2.03,15262,0.0,1.0
2024-01-03,1.97,2.02,1.96,2.02,4317,1.97,2.02,1.96,2.02,4317,0.0,1.0
2024-01-04,1.8861,2.0056,1.85,2.0056,22590,1.8861,2.0056,1.85,2.0056,22590,0.0,1.0
2024-01-05,1.915,1.9898,1.8775,1.8775,25490,1.915,1.9898,1.8775,1.8775,25490,0.0,1.0
2024-01-08,1.9112,2.04,1.83,1.94,93307,1.9112,2.04,1.83,1.94,93307,0.0,1.0
2024-01-09,1.94,1.95,1.86,1.86,31724,1.94,1.95,1.86,1.86,31724,0.0,1.0
2024-01-10,1.91,1.94,1.8746,1.8746,6362,1.91,1.94,1.8746,1.8746,6362,0.0,1.0
2024-01-11,1.93,1.93,1.8785,1.8785,21861,1.93,1.93,1.8785,1.8785,21861,0.0,1.0
2024-01-12,1.83,1.9058,1.7901,1.9058,18844,1.83,1.9058,1.7901,1.9058,18844,0.0,1.0
2024-01-16,1.84,1.87,1.84,1.84,3930,1.84,1.87,1.84,1.84,3930,0.0,1.0
2024-01-17,1.92,2.0,1.84,1.84,29087,1.92,2.0,1.84,1.84,29087,0.0,1.0
2024-01-18,1.94,1.94,1.9002,1.9019,3504,1.94,1.94,1.9002,1.9019,3504,0.0,1.0
2024-01-19,2.03,2.03,1.91,1.91,24885,2.03,2.03,1.91,1.91,24885,0.0,1.0
2024-01-22,1.99,2.03,1.98,1.99,6403,1.99,2.03,1.98,1.99,6403,0.0,1.0
2024-01-23,2.01,2.05,1.94,1.94,4944,2.01,2.05,1.94,1.94,4944,0.0,1.0
2024-01-24,1.99,2.01,1.98,2.005,5067,1.99,2.01,1.98,2.005,5067,0.0,1.0
2024-01-25,2.2795,2.35,1.97,1.97,105505,2.2795,2.35,1.97,1.97,105505,0.0,1.0
2024-01-26,2.21,2.33,2.16,2.32,36573,2.21,2.33,2.16,2.32,36573,0.0,1.0
2024-01-29,2.15,2.27,2.0601,2.2405,7448,2.15,2.27,2.0601,2.2405,7448,0.0,1.0
2024-01-30,2.1098,2.19,2.1098,2.1111,4389,2.1098,2.19,2.1098,2.1111,4389,0.0,1.0
2024-01-31,2.1,2.1855,1.87,2.09,51379,2.1,2.1855,1.87,2.09,51379,0.0,1.0
2024-02-01,1.84,2.01,1.8,2.01,52375,1.84,2.01,1.8,2.01,52375,0.0,1.0
2024-02-02,1.73,1.84,1.58,1.84,32112,1.73,1.84,1.58,1.84,32112,0.0,1.0
2024-02-05,1.72,1.78,1.71,1.73,14421,1.72,1.78,1.71,1.73,14421,0.0,1.0
2024-02-06,1.56,1.71,1.53,1.7,53120,1.56,1.71,1.53,1.7,53120,0.0,1.0
2024-02-07,1.53,1.6997,1.5,1.58,34901,1.53,1.6997,1.5,1.58,34901,0.0,1.0
2024-02-08,1.59,1.66,1.51,1.51,35045,1.59,1.66,1.51,1.51,35045,0.0,1.0
2024-02-09,1.68,1.7225,1.62,1.62,16445,1.68,1.7225,1.62,1.62,16445,0.0,1.0
2024-02-12,1.83,1.87,1.69,1.71,28665,1.83,1.87,1.69,1.71,28665,0.0,1.0
2024-02-13,1.7603,1.9399,1.7595,1.8299,24985,1.7603,1.9399,1.7595,1.8299,24985,0.0,1.0
2024-02-14,1.78,1.862,1.74,1.8,13741,1.78,1.862,1.74,1.8,13741,0.0,1.0
2024-02-15,1.6864,1.79,1.65,1.7438,31983,1.6864,1.79,1.65,1.7438,31983,0.0,1.0
2024-02-16,1.675,1.7481,1.62,1.7481,22007,1.675,1.7481,1.62,1.7481,22007,0.0,1.0
2024-02-20,1.64,1.7,1.63,1.63,15044,1.64,1.7,1.63,1.63,15044,0.0,1.0
2024-02-21,1.69,1.69,1.64,1.64,4148,1.69,1.69,1.64,1.64,4148,0.0,1.0
2024-02-22,1.65,1.651,1.64,1.64,3006,1.65,1.651,1.64,1.64,3006,0.0,1.0
2024-02-23,1.635,1.69,1.635,1.6846,4083,1.635,1.69,1.635,1.6846,4083,0.0,1.0
2024-02-26,1.63,1.68,1.5913,1.62,11078,1.63,1.68,1.5913,1.62,11078,0.0,1.0
2024-02-27,1.65,1.67,1.6,1.6,5798,1.65,1.67,1.6,1.6,5798,0.0,1.0
2024-02-28,1.68,1.72,1.61,1.635,6087,1.68,1.72,1.61,1.635,6087,0.0,1.0
2024-02-29,1.68,1.7299,1.68,1.7,10537,1.68,1.7299,1.68,1.7,10537,0.0,1.0
2024-03-01,1.68,1.7173,1.63,1.7173,11785,1.68,1.7173,1.63,1.7173,11785,0.0,1.0
2024-03-04,1.63,1.7,1.63,1.7,10257,1.63,1.7,1.63,1.7,10257,0.0,1.0
2024-03-05,1.65,1.72,1.6301,1.6301,8449,1.65,1.72,1.6301,1.6301,8449,0.0,1.0
2024-03-06,1.73,1.78,1.66,1.72,27463,1.73,1.78,1.66,1.72,27463,0.0,1.0
2024-03-07,1.74,1.74,1.66,1.7,5182,1.74,1.74,1.66,1.7,5182,0.0,1.0
2024-03-08,1.7,1.8637,1.6701,1.74,34410,1.7,1.8637,1.6701,1.74,34410,0.0,1.0
2024-03-11,1.69,1.78,1.69,1.73,5648,1.69,1.78,1.69,1.73,5648,0.0,1.0
2024-03-12,1.63,1.69,1.63,1.69,8063,1.63,1.69,1.63,1.69,8063,0.0,1.0
2024-03-13,1.59,1.6982,1.59,1.6,32275,1.59,1.6982,1.59,1.6,32275,0.0,1.0
2024-03-14,1.63,1.8185,1.615,1.6285,73710,1.63,1.8185,1.615,1.6285,73710,0.0,1.0
2024-03-15,1.58,1.8299,1.58,1.64,33610,1.58,1.8299,1.58,1.64,33610,0.0,1.0
2024-03-18,1.58,1.685,1.58,1.62,38666,1.58,1.685,1.58,1.62,38666,0.0,1.0
2024-03-19,1.56,1.66,1.52,1.645,33529,1.56,1.66,1.52,1.645,33529,0.0,1.0
2024-03-20,1.57,1.58,1.53,1.57,7355,1.57,1.58,1.53,1.57,7355,0.0,1.0
2024-03-21,1.61,1.66,1.545,1.57,21657,1.61,1.66,1.545,1.57,21657,0.0,1.0
2024-03-22,1.69,1.69,1.63,1.64,10613,1.69,1.69,1.63,1.64,10613,0.0,1.0
2024-03-25,1.55,1.66,1.5,1.66,16156,1.55,1.66,1.5,1.66,16156,0.0,1.0
2024-03-26,1.57,1.6701,1.57,1.6701,6906,1.57,1.6701,1.57,1.6701,6906,0.0,1.0
2024-03-27,1.59,1.61,1.59,1.61,1040,1.59,1.61,1.59,1.61,1040,0.0,1.0
2024-03-28,1.53,1.6,1.53,1.59,10116,1.53,1.6,1.53,1.59,10116,0.0,1.0
2024-04-01,1.55,1.6,1.54,1.6,3253,1.55,1.6,1.54,1.6,3253,0.0,1.0
2024-04-02,1.58,1.65,1.54,1.56,32320,1.58,1.65,1.54,1.56,32320,0.0,1.0
2024-04-03,1.57,1.6249,1.55,1.57,4801,1.57,1.6249,1.55,1.57,4801,0.0,1.0
2024-04-04,1.58,1.59,1.55,1.58,3887,1.58,1.59,1.55,1.58,3887,0.0,1.0
2024-04-05,1.59,1.59,1.55,1.55,5760,1.59,1.59,1.55,1.55,5760,0.0,1.0
2024-04-08,1.44,1.6,1.44,1.6,49711,1.44,1.6,1.44,1.6,49711,0.0,1.0
2024-04-09,1.47,1.51,1.42,1.44,13176,1.47,1.51,1.42,1.44,13176,0.0,1.0
2024-04-10,1.4,1.4499,1.35,1.44,25479,1.4,1.4499,1.35,1.44,25479,0.0,1.0
2024-04-11,1.35,1.44,1.34,1.37,37667,1.35,1.44,1.34,1.37,37667,0.0,1.0
2024-04-12,1.33,1.36,1.26,1.36,32270,1.33,1.36,1.26,1.36,32270,0.0,1.0
2024-04-15,1.29,1.36,1.29,1.36,13611,1.29,1.36,1.29,1.36,13611,0.0,1.0
2024-04-16,1.44,1.46,1.26,1.26,63755,1.44,1.46,1.26,1.26,63755,0.0,1.0
2024-04-17,1.57,1.57,1.44,1.44,15383,1.57,1.57,1.44,1.44,15383,0.0,1.0
2024-04-18,1.59,1.8,1.55,1.5999,74959,1.59,1.8,1.55,1.5999,74959,0.0,1.0
2024-04-19,1.6584,1.8,1.5577,1.77,39171,1.6584,1.8,1.5577,1.77,39171,0.0,1.0
2024-04-22,1.57,1.63,1.56,1.63,9936,1.57,1.63,1.56,1.63,9936,0.0,1.0
2024-04-23,1.59,1.67,1.525,1.59,121625,1.59,1.67,1.525,1.59,121625,0.0,1.0
2024-04-24,1.56,1.637,1.55,1.61,36269,1.56,1.637,1.55,1.61,36269,0.0,1.0
2024-04-25,1.47,1.53,1.4,1.53,37056,1.47,1.53,1.4,1.53,37056,0.0,1.0
2024-04-26,1.6,1.6,1.4,1.43,86101,1.6,1.6,1.4,1.43,86101,0.0,1.0
2024-04-29,1.6,1.64,1.5101,1.61,30641,1.6,1.64,1.5101,1.61,30641,0.0,1.0
2024-04-30,1.63,1.64,1.5151,1.58,26188,1.63,1.64,1.5151,1.58,26188,0.0,1.0
2024-05-01,1.58,1.61,1.52,1.6,14617,1.58,1.61,1.52,1.6,14617,0.0,1.0
2024-05-02,1.56,1.62,1.5,1.5709,50900,1.56,1.62,1.5,1.5709,50900,0.0,1.0
2024-05-03,1.52,1.58,1.5,1.55,12443,1.52,1.58,1.5,1.55,12443,0.0,1.0
2024-05-06,1.55,1.625,1.5001,1.54,13409,1.55,1.625,1.5001,1.54,13409,0.0,1.0
2024-05-07,1.62,1.68,1.5001,1.62,26586,1.62,1.68,1.5001,1.62,26586,0.0,1.0
2024-05-08,1.65,1.6965,1.5473,1.62,20163,1.65,1.6965,1.5473,1.62,20163,0.0,1.0
2024-05-09,1.66,1.7,1.65,1.7,4501,1.66,1.7,1.65,1.7,4501,0.0,1.0
2024-05-10,1.6699,1.67,1.65,1.65,5023,1.6699,1.67,1.65,1.65,5023,0.0,1.0
2024-05-13,1.72,1.79,1.6719,1.7,23726,1.72,1.79,1.6719,1.7,23726,0.0,1.0
2024-05-14,1.91,2.0499,1.77,1.77,158350,1.91,2.0499,1.77,1.77,158350,0.0,1.0
2024-05-15,1.9,2.045,1.84,1.88,32327,1.9,2.045,1.84,1.88,32327,0.0,1.0
2024-05-16,1.88,1.98,1.8493,1.95,18485,1.88,1.98,1.8493,1.95,18485,0.0,1.0
2024-05-17,1.89,1.95,1.89,1.8994,4192,1.89,1.95,1.89,1.8994,4192,0.0,1.0
2024-05-20,1.92,2.02,1.8501,1.94,46269,1.92,2.02,1.8501,1.94,46269,0.0,1.0
2024-05-21,1.97,2.0064,1.91,1.92,9094,1.97,2.0064,1.91,1.92,9094,0.0,1.0
2024-05-22,1.93,2.0,1.9,2.0,10416,1.93,2.0,1.9,2.0,10416,0.0,1.0
2024-05-23,1.77,1.9,1.75,1.9,23885,1.77,1.9,1.75,1.9,23885,0.0,1.0
2024-05-24,1.83,1.8609,1.7413,1.75,10224,1.83,1.8609,1.7413,1.75,10224,0.0,1.0
2024-05-28,1.9,1.9,1.85,1.85,4985,1.9,1.9,1.85,1.85,4985,0.0,1.0
2024-05-29,1.85,1.96,1.795,1.795,5309,1.85,1.96,1.795,1.795,5309,0.0,1.0
2024-05-30,1.79,1.9199,1.715,1.86,14943,1.79,1.9199,1.715,1.86,14943,0.0,1.0
2024-05-31,1.93,1.97,1.79,1.79,23411,1.93,1.97,1.79,1.79,23411,0.0,1.0
2024-06-03,1.98,1.9998,1.89,1.95,11471,1.98,1.9998,1.89,1.95,11471,0.0,1.0
2024-06-04,1.88,1.98,1.88,1.98,15495,1.88,1.98,1.88,1.98,15495,0.0,1.0
2024-06-05,1.8994,1.917,1.8683,1.89,6525,1.8994,1.917,1.8683,1.89,6525,0.0,1.0
2024-06-06,1.79,1.87,1.765,1.87,24376,1.79,1.87,1.765,1.87,24376,0.0,1.0
2024-06-07,1.85,1.94,1.808,1.808,15586,1.85,1.94,1.808,1.808,15586,0.0,1.0
2024-06-10,2.0821,2.15,1.83,1.85,275820,2.0821,2.15,1.83,1.85,275820,0.0,1.0
2024-06-11,1.95,2.39,1.95,2.06,127239,1.95,2.39,1.95,2.06,127239,0.0,1.0
2024-06-12,1.85,2.0235,1.83,1.96,73866,1.85,2.0235,1.83,1.96,73866,0.0,1.0
2024-06-13,1.74,1.95,1.7294,1.851,45779,1.74,1.95,1.7294,1.851,45779,0.0,1.0
2024-06-14,1.74,1.88,1.72,1.77,20689,1.74,1.88,1.72,1.77,20689,0.0,1.0
2024-06-17,1.86,1.93,1.77,1.79,102089,1.86,1.93,1.77,1.79,102089,0.0,1.0
2024-06-18,1.62,1.92,1.554,1.89,143525,1.62,1.92,1.554,1.89,143525,0.0,1.0
2024-06-20,1.34,1.59,1.34,1.59,139628,1.34,1.59,1.34,1.59,139628,0.0,1.0
2024-06-21,1.35,1.38,1.3,1.33,61460,1.35,1.38,1.3,1.33,61460,0.0,1.0
2024-06-24,1.39,1.5799,1.34,1.34,43346,1.39,1.5799,1.34,1.34,43346,0.0,1.0
2024-06-25,1.38,1.4775,1.32,1.405,14552,1.38,1.4775,1.32,1.405,14552,0.0,1.0
2024-06-26,1.42,1.42,1.32,1.36,12459,1.42,1.42,1.32,1.36,12459,0.0,1.0
2024-06-27,1.36,1.385,1.32,1.3201,16232,1.36,1.385,1.32,1.3201,16232,0.0,1.0
2024-06-28,1.409,1.4638,1.36,1.42,7541,1.409,1.4638,1.36,1.42,7541,0.0,1.0
2024-07-01,1.49,1.5399,1.37,1.37,3882,1.49,1.5399,1.37,1.37,3882,0.0,1.0
2024-07-02,1.37,1.4999,1.34,1.4,12088,1.37,1.4999,1.34,1.4,12088,0.0,1.0
2024-07-03,1.3864,1.3899,1.34,1.3799,3900,1.3864,1.3899,1.34,1.3799,3900,0.0,1.0
2024-07-05,1.39,1.4374,1.35,1.38,11117,1.39,1.4374,1.35,1.38,11117,0.0,1.0
2024-07-08,1.4499,1.4577,1.41,1.41,10147,1.4499,1.4577,1.41,1.41,10147,0.0,1.0
2024-07-09,1.49,1.665,1.45,1.46,67229,1.49,1.665,1.45,1.46,67229,0.0,1.0
2024-07-10,1.42,1.5502,1.3662,1.55,44212,1.42,1.5502,1.3662,1.55,44212,0.0,1.0
2024-07-11,1.48,1.59,1.45,1.59,26984,1.48,1.59,1.45,1.59,26984,0.0,1.0
2024-07-12,1.56,1.57,1.4968,1.57,19709,1.56,1.57,1.4968,1.57,19709,0.0,1.0
2024-07-15,1.52,1.6172,1.51,1.5637,10603,1.52,1.6172,1.51,1.5637,10603,0.0,1.0
2024-07-16,1.5,1.5995,1.5,1.5499,11477,1.5,1.5995,1.5,1.5499,11477,0.0,1.0
2024-07-17,1.54,1.62,1.475,1.53,17374,1.54,1.62,1.475,1.53,17374,0.0,1.0
2024-07-18,1.5409,1.6,1.4999,1.5,46186,1.5409,1.6,1.4999,1.5,46186,0.0,1.0
2024-07-19,1.84,1.94,1.6,1.6,226649,1.84,1.94,1.6,1.6,226649,0.0,1.0
2024-07-22,2.07,2.2,1.93,2.0,678390,2.07,2.2,1.93,2.0,678390,0.0,1.0
2024-07-23,1.97,2.08,1.81,2.08,113172,1.97,2.08,1.81,2.08,113172,0.0,1.0
2024-07-24,1.909,1.97,1.84,1.97,34723,1.909,1.97,1.84,1.97,34723,0.0,1.0
2024-07-25,2.0,2.08,1.8401,1.86,43660,2.0,2.08,1.8401,1.86,43660,0.0,1.0
2024-07-26,2.01,2.08,1.95,2.0,21068,2.01,2.08,1.95,2.0,21068,0.0,1.0
2024-07-29,1.94,2.04,1.91,2.04,15583,1.94,2.04,1.91,2.04,15583,0.0,1.0
2024-07-30,1.926,1.96,1.86,1.96,16191,1.926,1.96,1.86,1.96,16191,0.0,1.0
2024-07-31,1.97,1.97,1.8657,1.8657,13961,1.97,1.97,1.8657,1.8657,13961,0.0,1.0
2024-08-01,1.915,1.96,1.8948,1.9378,6316,1.915,1.96,1.8948,1.9378,6316,0.0,1.0
2024-08-02,1.77,1.94,1.7401,1.9144,81591,1.77,1.94,1.7401,1.9144,81591,0.0,1.0
2024-08-05,1.79,1.82,1.6101,1.72,16869,1.79,1.82,1.6101,1.72,16869,0.0,1.0
2024-08-06,1.835,1.95,1.79,1.84,23298,1.835,1.95,1.79,1.84,23298,0.0,1.0
2024-08-07,1.89,1.89,1.84,1.8401,21388,1.89,1.89,1.84,1.8401,21388,0.0,1.0
2024-08-08,1.95,1.98,1.8388,1.89,50715,1.95,1.98,1.8388,1.89,50715,0.0,1.0
2024-08-09,1.94,2.0,1.8817,1.98,15632,1.94,2.0,1.8817,1.98,15632,0.0,1.0
2024-08-12,1.93,1.95,1.9,1.95,9199,1.93,1.95,1.9,1.95,9199,0.0,1.0
2024-08-13,1.92,1.95,1.7961,1.7961,8011,1.92,1.95,1.7961,1.7961,8011,0.0,1.0
2024-08-14,1.9675,1.97,1.89,1.89,10832,1.9675,1.97,1.89,1.89,10832,0.0,1.0
2024-08-15,2.05,2.1,1.975,1.98,38282,2.05,2.1,1.975,1.98,38282,0.0,1.0
2024-08-16,2.0,2.07,1.99,2.05,11579,2.0,2.07,1.99,2.05,11579,0.0,1.0
2024-08-19,2.0101,2.05,1.97,1.97,6280,2.0101,2.05,1.97,1.97,6280,0.0,1.0
2024-08-20,2.0,2.025,1.99,2.01,4219,2.0,2.025,1.99,2.01,4219,0.0,1.0
2024-08-21,2.01,2.026,2.01,2.02,6332,2.01,2.026,2.01,2.02,6332,0.0,1.0
2024-08-22,2.01,2.01,2.0,2.01,3712,2.01,2.01,2.0,2.01,3712,0.0,1.0
2024-08-23,2.0,2.0374,2.0,2.01,8386,2.0,2.0374,2.0,2.01,8386,0.0,1.0
2024-08-26,2.02,2.02,2.0,2.0,11555,2.02,2.02,2.0,2.0,11555,0.0,1.0
2024-08-27,2.0,2.03,1.9901,2.03,1551,2.0,2.03,1.9901,2.03,1551,0.0,1.0
2024-08-28,1.96,2.03,1.9,2.03,6295,1.96,2.03,1.9,2.03,6295,0.0,1.0
2024-08-29,1.9665,1.9999,1.93,1.95,4690,1.9665,1.9999,1.93,1.95,4690,0.0,1.0
2024-08-30,1.95,1.95,1.9,1.95,5371,1.95,1.95,1.9,1.95,5371,0.0,1.0
2024-09-03,2.0,2.07,1.92,2.07,7538,2.0,2.07,1.92,2.07,7538,0.0,1.0
2024-09-04,1.9505,1.9505,1.95,1.95,2696,1.9505,1.9505,1.95,1.95,2696,0.0,1.0
2024-09-05,1.98,1.985,1.9333,1.9333,9531,1.98,1.985,1.9333,1.9333,9531,0.0,1.0
2024-09-06,1.912,2.028,1.91,2.0,31001,1.912,2.028,1.91,2.0,31001,0.0,1.0
2024-09-09,1.9,2.01,1.9,1.9,19501,1.9,2.01,1.9,1.9,19501,0.0,1.0
2024-09-10,1.8092,1.9456,1.795,1.925,19866,1.8092,1.9456,1.795,1.925,19866,0.0,1.0
2024-09-11,1.835,1.9,1.8,1.9,28047,1.835,1.9,1.8,1.9,28047,0.0,1.0
2024-09-12,1.82,1.9,1.81,1.9,12528,1.82,1.9,1.81,1.9,12528,0.0,1.0
2024-09-13,1.8236,1.84,1.81,1.81,8488,1.8236,1.84,1.81,1.81,8488,0.0,1.0
2024-09-16,1.8442,1.9,1.8,1.84,12629,1.8442,1.9,1.8,1.84,12629,0.0,1.0
2024-09-17,1.8275,1.91,1.82,1.91,34471,1.8275,1.91,1.82,1.91,34471,0.0,1.0
2024-09-18,1.85,1.87,1.8106,1.8106,14135,1.85,1.87,1.8106,1.8106,14135,0.0,1.0
2024-09-19,2.05,2.08,1.8426,1.85,74221,2.05,2.08,1.8426,1.85,74221,0.0,1.0
2024-09-20,2.05,2.06,1.94,2.06,19337,2.05,2.06,1.94,2.06,19337,0.0,1.0
2024-09-23,1.95,2.0768,1.95,2.04,22720,1.95,2.0768,1.95,2.04,22720,0.0,1.0
2024-09-24,1.93,2.03,1.92,2.0,23452,1.93,2.03,1.92,2.0,23452,0.0,1.0
2024-09-25,1.945,1.99,1.9202,1.99,5102,1.945,1.99,1.9202,1.99,5102,0.0,1.0
2024-09-26,1.91,1.95,1.91,1.95,21128,1.91,1.95,1.91,1.95,21128,0.0,1.0
2024-09-27,1.95,1.95,1.91,1.94,2042,1.95,1.95,1.91,1.94,2042,0.0,1.0
2024-09-30,1.92,1.98,1.92,1.96,9169,1.92,1.98,1.92,1.96,9169,0.0,1.0
2024-10-01,1.875,1.93,1.875,1.93,4403,1.875,1.93,1.875,1.93,4403,0.0,1.0
2024-10-02,1.8993,1.8993,1.86,1.86,3809,1.8993,1.8993,1.86,1.86,3809,0.0,1.0
2024-10-03,1.92,1.92,1.84,1.84,9124,1.92,1.92,1.84,1.84,9124,0.0,1.0
2024-10-04,1.8917,1.8917,1.86,1.8635,5108,1.8917,1.8917,1.86,1.8635,5108,0.0,1.0
2024-10-07,1.85,1.91,1.84,1.9,16035,1.85,1.91,1.84,1.9,16035,0.0,1.0
2024-10-08,1.8638,1.87,1.8581,1.87,2367,1.8638,1.87,1.8581,1.87,2367,0.0,1.0
2024-10-09,1.82,1.84,1.82,1.84,7393,1.82,1.84,1.82,1.84,7393,0.0,1.0
2024-10-10,1.45,1.82,1.45,1.81,117096,1.45,1.82,1.45,1.81,117096,0.0,1.0
2024-10-11,1.61,1.78,1.46,1.49,202144,1.61,1.78,1.46,1.49,202144,0.0,1.0
2024-10-14,1.625,1.66,1.55,1.58,11084,1.625,1.66,1.55,1.58,11084,0.0,1.0
2024-10-15,1.62,1.6377,1.6,1.62,6585,1.62,1.6377,1.6,1.62,6585,0.0,1.0
2024-10-16,1.67,1.67,1.53,1.62,35019,1.67,1.67,1.53,1.62,35019,0.0,1.0
2024-10-17,1.63,1.6354,1.6,1.6,2687,1.63,1.6354,1.6,1.6,2687,0.0,1.0
2024-10-18,1.65,1.67,1.6101,1.66,26676,1.65,1.67,1.6101,1.66,26676,0.0,1.0
2024-10-21,1.6701,1.74,1.6396,1.6396,28389,1.6701,1.74,1.6396,1.6396,28389,0.0,1.0
2024-10-22,1.6861,1.7355,1.682,1.7,11720,1.6861,1.7355,1.682,1.7,11720,0.0,1.0
2024-10-23,1.68,1.75,1.67,1.685,5079,1.68,1.75,1.67,1.685,5079,0.0,1.0
2024-10-24,1.75,1.75,1.69,1.74,29886,1.75,1.75,1.69,1.74,29886,0.0,1.0
2024-10-25,1.75,1.9,1.73,1.74,77347,1.75,1.9,1.73,1.74,77347,0.0,1.0
2024-10-28,1.8,1.8,1.74,1.79,13693,1.8,1.8,1.74,1.79,13693,0.0,1.0
2024-10-29,1.765,1.7954,1.74,1.76,5836,1.765,1.7954,1.74,1.76,5836,0.0,1.0
2024-10-30,1.73,1.82,1.73,1.7439,7122,1.73,1.82,1.73,1.7439,7122,0.0,1.0
2024-10-31,1.75,1.78,1.73,1.73,4611,1.75,1.78,1.73,1.73,4611,0.0,1.0
2024-11-01,1.69,1.73,1.69,1.73,4800,1.69,1.73,1.69,1.73,4800,0.0,1.0
2024-11-04,1.875,1.97,1.67,1.67,139549,1.875,1.97,1.67,1.67,139549,0.0,1.0
2024-11-05,1.87,1.92,1.8,1.8,34828,1.87,1.92,1.8,1.8,34828,0.0,1.0
2024-11-06,1.6801,1.87,1.67,1.82,108887,1.6801,1.87,1.67,1.82,108887,0.0,1.0
2024-11-07,1.65,1.7001,1.635,1.69,13875,1.65,1.7001,1.635,1.69,13875,0.0,1.0
2024-11-08,1.66,1.7099,1.65,1.6698,17240,1.66,1.7099,1.65,1.6698,17240,0.0,1.0
2024-11-11,1.63,1.7,1.63,1.67,11609,1.63,1.7,1.63,1.67,11609,0.0,1.0
2024-11-12,1.7,1.76,1.645,1.685,20958,1.7,1.76,1.645,1.685,20958,0.0,1.0
2024-11-13,1.705,1.7431,1.69,1.7386,6730,1.705,1.7431,1.69,1.7386,6730,0.0,1.0
2024-11-14,1.69,1.72,1.68,1.6845,3157,1.69,1.72,1.68,1.6845,3157,0.0,1.0
2024-11-15,1.71,1.72,1.68,1.706,10805,1.71,1.72,1.68,1.706,10805,0.0,1.0
2024-11-18,1.705,1.73,1.68,1.7,10624,1.705,1.73,1.68,1.7,10624,0.0,1.0
2024-11-19,1.66,1.705,1.65,1.7,7941,1.66,1.705,1.65,1.7,7941,0.0,1.0
2024-11-20,1.63,1.6847,1.62,1.65,14001,1.63,1.6847,1.62,1.65,14001,0.0,1.0
2024-11-21,1.63,1.6399,1.6,1.62,10126,1.63,1.6399,1.6,1.62,10126,0.0,1.0
2024-11-22,1.67,1.6895,1.61,1.61,4017,1.67,1.6895,1.61,1.61,4017,0.0,1.0
2024-11-25,1.67,1.69,1.64,1.64,5872,1.67,1.69,1.64,1.64,5872,0.0,1.0
2024-11-26,1.67,1.69,1.63,1.69,6638,1.67,1.69,1.63,1.69,6638,0.0,1.0
2024-11-27,1.83,1.8734,1.665,1.6871,134737,1.83,1.8734,1.665,1.6871,134737,0.0,1.0
2024-11-29,1.84,1.93,1.76,1.8,25748,1.84,1.93,1.76,1.8,25748,0.0,1.0
2024-12-02,1.83,1.89,1.7602,1.89,19190,1.83,1.89,1.7602,1.89,19190,0.0,1.0
2024-12-03,1.83,1.89,1.7681,1.89,19069,1.83,1.89,1.7681,1.89,19069,0.0,1.0
2024-12-04,1.82,1.8913,1.76,1.89,19488,1.82,1.8913,1.76,1.89,19488,0.0,1.0
2024-12-05,1.76,1.83,1.7419,1.8,7193,1.76,1.83,1.7419,1.8,7193,0.0,1.0
2024-12-06,1.8287,1.89,1.75,1.76,50073,1.8287,1.89,1.75,1.76,50073,0.0,1.0
2024-12-09,1.82,1.89,1.8,1.86,25641,1.82,1.89,1.8,1.86,25641,0.0,1.0
2024-12-10,1.78,1.86,1.7505,1.7505,18853,1.78,1.86,1.7505,1.7505,18853,0.0,1.0
2024-12-11,1.76,1.8515,1.76,1.8515,15632,1.76,1.8515,1.76,1.8515,15632,0.0,1.0
2024-12-12,1.82,1.8699,1.76,1.76,5775,1.82,1.8699,1.76,1.76,5775,0.0,1.0
2024-12-13,1.84,1.84,1.7915,1.81,9583,1.84,1.84,1.7915,1.81,9583,0.0,1.0
2024-12-16,1.84,1.9,1.84,1.85,23498,1.84,1.9,1.84,1.85,23498,0.0,1.0
2024-12-17,1.82,1.89,1.82,1.85,17598,1.82,1.89,1.82,1.85,17598,0.0,1.0
2024-12-18,1.8,1.9,1.7802,1.825,9501,1.8,1.9,1.7802,1.825,9501,0.0,1.0
2024-12-19,1.84,1.88,1.8267,1.8372,9325,1.84,1.88,1.8267,1.8372,9325,0.0,1.0
2024-12-20,1.86,1.8799,1.81,1.855,5961,1.86,1.8799,1.81,1.855,5961,0.0,1.0
2024-12-23,1.83,1.87,1.8087,1.87,6752,1.83,1.87,1.8087,1.87,6752,0.0,1.0
2024-12-24,1.8213,1.85,1.78,1.8101,41288,1.8213,1.85,1.78,1.8101,41288,0.0,1.0
2024-12-26,1.895,1.9,1.85,1.85,12180,1.895,1.9,1.85,1.85,12180,0.0,1.0
2024-12-27,1.87,1.9,1.81,1.9,24669,1.87,1.9,1.81,1.9,24669,0.0,1.0
2024-12-30,1.85,1.8856,1.82,1.8856,14146,1.85,1.8856,1.82,1.8856,14146,0.0,1.0
2024-12-31,1.84,1.865,1.821,1.865,8881,1.84,1.865,1.821,1.865,8881,0.0,1.0
2025-01-02,1.89,1.89,1.83,1.83,1899,1.89,1.89,1.83,1.83,1899,0.0,1.0
2025-01-03,1.84,1.894,1.83,1.86,4684,1.84,1.894,1.83,1.86,4684,0.0,1.0
2025-01-06,1.8783,1.9,1.84,1.84,1979,1.8783,1.9,1.84,1.84,1979,0.0,1.0
2025-01-07,1.87,1.89,1.8359,1.88,5162,1.87,1.89,1.8359,1.88,5162,0.0,1.0
2025-01-08,1.8651,1.8651,1.8651,1.8651,288,1.8651,1.8651,1.8651,1.8651,288,0.0,1.0
2025-01-10,1.84,1.87,1.8306,1.87,3338,1.84,1.87,1.8306,1.87,3338,0.0,1.0
2025-01-13,1.81,1.8799,1.8,1.8799,20345,1.81,1.8799,1.8,1.8799,20345,0.0,1.0
2025-01-14,1.82,1.8408,1.82,1.82,1469,1.82,1.8408,1.82,1.82,1469,0.0,1.0
2025-01-15,1.8456,1.9,1.8,1.8121,17749,1.8456,1.9,1.8,1.8121,17749,0.0,1.0
2025-01-16,1.82,1.86,1.8001,1.86,5906,1.82,1.86,1.8001,1.86,5906,0.0,1.0
2025-01-17,1.83,1.87,1.8,1.8199,9820,1.83,1.87,1.8,1.8199,9820,0.0,1.0
2025-01-21,1.8565,1.87,1.8565,1.87,3724,1.8565,1.87,1.8565,1.87,3724,0.0,1.0
2025-01-22,1.81,1.86,1.8,1.8001,3552,1.81,1.86,1.8,1.8001,3552,0.0,1.0
2025-01-23,1.83,1.8599,1.8,1.8119,4535,1.83,1.8599,1.8,1.8119,4535,0.0,1.0
2025-01-24,1.8401,1.8504,1.8073,1.8073,8600,1.8401,1.8504,1.8073,1.8073,8600,0.0,1.0
2025-01-27,1.8312,1.8699,1.8,1.8498,12586,1.8312,1.8699,1.8,1.8498,12586,0.0,1.0
2025-01-28,1.8494,1.86,1.8384,1.86,5714,1.8494,1.86,1.8384,1.86,5714,0.0,1.0
2025-01-29,1.8301,1.8495,1.81,1.81,5708,1.8301,1.8495,1.81,1.81,5708,0.0,1.0
2025-01-30,1.79,1.8199,1.7806,1.79,5155,1.79,1.8199,1.7806,1.79,5155,0.0,1.0
2025-01-31,1.8,1.8499,1.79,1.8,4535,1.8,1.8499,1.79,1.8,4535,0.0,1.0
2025-02-03,1.69,1.8,1.645,1.78,36391,1.69,1.8,1.645,1.78,36391,0.0,1.0
2025-02-04,1.69,1.72,1.69,1.72,1012,1.69,1.72,1.69,1.72,1012,0.0,1.0
2025-02-05,1.74,1.76,1.7,1.7001,3617,1.74,1.76,1.7,1.7001,3617,0.0,1.0
2025-02-06,1.75,1.75,1.7,1.75,3192,1.75,1.75,1.7,1.75,3192,0.0,1.0
2025-02-07,1.706,1.7459,1.706,1.7459,793,1.706,1.7459,1.706,1.7459,793,0.0,1.0
2025-02-10,1.77,1.78,1.7,1.77,6231,1.77,1.78,1.7,1.77,6231,0.0,1.0
2025-02-11,1.71,1.79,1.7,1.79,2817,1.71,1.79,1.7,1.79,2817,0.0,1.0
2025-02-12,1.74,1.765,1.7,1.72,4524,1.74,1.765,1.7,1.72,4524,0.0,1.0
2025-02-13,1.76,1.8499,1.7,1.79,7236,1.76,1.8499,1.7,1.79,7236,0.0,1.0
2025-02-14,1.71,1.74,1.71,1.74,1789,1.71,1.74,1.71,1.74,1789,0.0,1.0
2025-02-18,1.72,1.7596,1.7,1.75,2774,1.72,1.7596,1.7,1.75,2774,0.0,1.0
2025-02-19,1.7492,1.7492,1.7,1.7,1686,1.7492,1.7492,1.7,1.7,1686,0.0,1.0
2025-02-20,1.7,1.73,1.7,1.7,4116,1.7,1.73,1.7,1.7,4116,0.0,1.0
2025-02-21,1.725,1.75,1.7,1.7,14589,1.725,1.75,1.7,1.7,14589,0.0,1.0
2025-02-24,1.7049,1.74,1.7,1.74,3941,1.7049,1.74,1.7,1.74,3941,0.0,1.0
2025-02-25,1.73,1.74,1.7,1.7088,22047,1.73,1.74,1.7,1.7088,22047,0.0,1.0
2025-02-26,1.7,1.7501,1.7,1.75,40853,1.7,1.7501,1.7,1.75,40853,0.0,1.0
2025-02-27,1.72,1.75,1.69,1.69,7254,1.72,1.75,1.69,1.69,7254,0.0,1.0
2025-02-28,1.6754,1.7026,1.6301,1.7026,44754,1.6754,1.7026,1.6301,1.7026,44754,0.0,1.0
2025-03-03,1.6,1.74,1.56,1.74,16636,1.6,1.74,1.56,1.74,16636,0.0,1.0
2025-03-04,1.57,1.59,1.4,1.59,8884,1.57,1.59,1.4,1.59,8884,0.0,1.0
2025-03-05,1.5845,1.61,1.5845,1.61,1235,1.5845,1.61,1.5845,1.61,1235,0.0,1.0
2025-03-06,1.58,1.64,1.5374,1.64,3019,1.58,1.64,1.5374,1.64,3019,0.0,1.0
2025-03-07,1.5516,1.5516,1.531,1.531,2492,1.5516,1.5516,1.531,1.531,2492,0.0,1.0
2025-03-10,1.51,1.59,1.51,1.56,7389,1.51,1.59,1.51,1.56,7389,0.0,1.0
2025-03-11,1.5075,1.58,1.49,1.545,8146,1.5075,1.58,1.49,1.545,8146,0.0,1.0
2025-03-12,1.5369,1.58,1.49,1.5,4676,1.5369,1.58,1.49,1.5,4676,0.0,1.0
2025-03-13,1.48,1.535,1.48,1.5,16021,1.48,1.535,1.48,1.5,16021,0.0,1.0
2025-03-14,1.38,1.45,1.37,1.42,31114,1.38,1.45,1.37,1.42,31114,0.0,1.0
2025-03-17,1.31,1.4,1.3034,1.4,30188,1.31,1.4,1.3034,1.4,30188,0.0,1.0
2025-03-18,1.41,1.41,1.31,1.31,25269,1.41,1.41,1.31,1.31,25269,0.0,1.0
2025-03-19,1.39,1.4099,1.3457,1.3459,6062,1.39,1.4099,1.3457,1.3459,6062,0.0,1.0
2025-03-20,1.45,1.5472,1.31,1.31,15718,1.45,1.5472,1.31,1.31,15718,0.0,1.0
2025-03-21,1.38,1.42,1.36,1.38,7273,1.38,1.42,1.36,1.38,7273,0.0,1.0
2025-03-24,1.3821,1.41,1.38,1.41,6934,1.3821,1.41,1.38,1.41,6934,0.0,1.0
2025-03-25,1.4572,1.51,1.36,1.37,25826,1.4572,1.51,1.36,1.37,25826,0.0,1.0
2025-03-26,1.43,1.5,1.3809,1.39,11783,1.43,1.5,1.3809,1.39,11783,0.0,1.0
2025-03-27,1.41,1.52,1.4,1.52,2434,1.41,1.52,1.4,1.52,2434,0.0,1.0
2025-03-28,1.39,1.4,1.38,1.4,8370,1.39,1.4,1.38,1.4,8370,0.0,1.0
2025-03-31,1.41,1.4876,1.37,1.37,20682,1.41,1.4876,1.37,1.37,20682,0.0,1.0
2025-04-01,1.435,1.46,1.38,1.4475,5959,1.435,1.46,1.38,1.4475,5959,0.0,1.0
2025-04-02,1.43,1.4562,1.3998,1.3998,5891,1.43,1.4562,1.3998,1.3998,5891,0.0,1.0
2025-04-03,1.38,1.3902,1.35,1.3902,14187,1.38,1.3902,1.35,1.3902,14187,0.0,1.0
2025-04-04,1.385,1.41,1.36,1.36,9791,1.385,1.41,1.36,1.36,9791,0.0,1.0
2025-04-07,1.37,1.4099,1.35,1.38,23593,1.37,1.4099,1.35,1.38,23593,0.0,1.0
2025-04-08,1.38,1.4099,1.35,1.36,2920,1.38,1.4099,1.35,1.36,2920,0.0,1.0
2025-04-09,1.39,1.4101,1.3533,1.4,19268,1.39,1.4101,1.3533,1.4,19268,0.0,1.0
2025-04-10,1.4,1.49,1.35,1.37,13305,1.4,1.49,1.35,1.37,13305,0.0,1.0
2025-04-11,1.38,1.4404,1.3501,1.39,4652,1.38,1.4404,1.3501,1.39,4652,0.0,1.0
2025-04-14,1.435,1.4795,1.435,1.45,1987,1.435,1.4795,1.435,1.45,1987,0.0,1.0
2025-04-15,1.39,1.412,1.37,1.412,18508,1.39,1.412,1.37,1.412,18508,0.0,1.0
2025-04-16,1.4399,1.4399,1.34,1.34,4888,1.4399,1.4399,1.34,1.34,4888,0.0,1.0
2025-04-17,1.35,1.3955,1.34,1.37,9757,1.35,1.3955,1.34,1.37,9757,0.0,1.0
2025-04-21,1.31,1.3721,1.3,1.35,6429,1.31,1.3721,1.3,1.35,6429,0.0,1.0
2025-04-22,1.32,1.3908,1.32,1.32,3266,1.32,1.3908,1.32,1.32,3266,0.0,1.0
2025-04-23,1.354,1.3674,1.31,1.34,3724,1.354,1.3674,1.31,1.34,3724,0.0,1.0
2025-04-24,1.355,1.3999,1.33,1.33,3995,1.355,1.3999,1.33,1.33,3995,0.0,1.0
2025-04-25,1.31,1.3899,1.31,1.38,3827,1.31,1.3899,1.31,1.38,3827,0.0,1.0
2025-04-28,1.3839,1.3899,1.31,1.31,7883,1.3839,1.3899,1.31,1.31,7883,0.0,1.0
2025-04-29,1.39,1.4,1.35,1.36,17070,1.39,1.4,1.35,1.36,17070,0.0,1.0
2025-04-30,1.34,1.3754,1.33,1.33,2608,1.34,1.3754,1.33,1.33,2608,0.0,1.0
2025-05-01,1.38,1.422,1.3113,1.3275,9956,1.38,1.422,1.3113,1.3275,9956,0.0,1.0
2025-05-02,1.37,1.41,1.3102,1.41,10681,1.37,1.41,1.3102,1.41,10681,0.0,1.0
2025-05-05,1.37,1.41,1.36,1.36,9079,1.37,1.41,1.36,1.36,9079,0.0,1.0
2025-05-06,1.4401,1.4833,1.3999,1.42,38026,1.4401,1.4833,1.3999,1.42,38026,0.0,1.0
2025-05-07,1.41,1.4792,1.3588,1.42,7459,1.41,1.4792,1.3588,1.42,7459,0.0,1.0
2025-05-08,1.36,1.4486,1.36,1.4486,9433,1.36,1.4486,1.36,1.4486,9433,0.0,1.0
2025-05-09,1.4039,1.41,1.33,1.41,2625,1.4039,1.41,1.33,1.41,2625,0.0,1.0
2025-05-12,1.35,1.41,1.35,1.41,28393,1.35,1.41,1.35,1.41,28393,0.0,1.0
2025-05-13,1.34,1.41,1.3399,1.41,22487,1.34,1.41,1.3399,1.41,22487,0.0,1.0
2025-05-14,1.4089,1.41,1.3,1.3509,34779,1.4089,1.41,1.3,1.3509,34779,0.0,1.0
2025-05-15,1.45,1.47,1.38,1.4,24804,1.45,1.47,1.38,1.4,24804,0.0,1.0
2025-05-16,1.37,1.45,1.3404,1.395,35298,1.37,1.45,1.3404,1.395,35298,0.0,1.0
2025-05-19,1.4376,1.47,1.4101,1.47,11430,1.4376,1.47,1.4101,1.47,11430,0.0,1.0
2025-05-20,1.42,1.44,1.38,1.38,25619,1.42,1.44,1.38,1.38,25619,0.0,1.0
2025-05-21,1.48,1.5427,1.4399,1.44,55202,1.48,1.5427,1.4399,1.44,55202,0.0,1.0
2025-05-22,1.51,1.52,1.49,1.49,13442,1.51,1.52,1.49,1.49,13442,0.0,1.0
2025-05-23,1.48,1.5198,1.41,1.41,3923,1.48,1.5198,1.41,1.41,3923,0.0,1.0
2025-05-27,1.37,1.55,1.37,1.55,32259,1.37,1.55,1.37,1.55,32259,0.0,1.0
2025-05-28,1.41,1.4193,1.3516,1.38,12489,1.41,1.4193,1.3516,1.38,12489,0.0,1.0
2025-05-29,1.4,1.5157,1.39,1.41,21375,1.4,1.5157,1.39,1.41,21375,0.0,1.0
2025-05-30,1.51,1.5131,1.39,1.455,37457,1.51,1.5131,1.39,1.455,37457,0.0,1.0
2025-06-02,1.41,1.49,1.4,1.49,5515,1.41,1.49,1.4,1.49,5515,0.0,1.0
2025-06-03,1.36,1.4985,1.36,1.4681,1285,1.36,1.4985,1.36,1.4681,1285,0.0,1.0
2025-06-04,1.36,1.4142,1.36,1.4142,7324,1.36,1.4142,1.36,1.4142,7324,0.0,1.0
2025-06-05,1.36,1.39,1.36,1.39,7065,1.36,1.39,1.36,1.39,7065,0.0,1.0
2025-06-06,1.41,1.43,1.4,1.4,17267,1.41,1.43,1.4,1.4,17267,0.0,1.0
2025-06-09,1.45,1.5165,1.4,1.41,32039,1.45,1.5165,1.4,1.41,32039,0.0,1.0
2025-06-10,1.66,1.69,1.45,1.45,94568,1.66,1.69,1.45,1.45,94568,0.0,1.0
2025-06-11,1.64,1.66,1.59,1.62,14419,1.64,1.66,1.59,1.62,14419,0.0,1.0
2025-06-12,1.65,1.6679,1.5601,1.6679,7590,1.65,1.6679,1.5601,1.6679,7590,0.0,1.0
2025-06-13,1.56,1.57,1.51,1.57,14763,1.56,1.57,1.51,1.57,14763,0.0,1.0
2025-06-16,1.8,1.835,1.5819,1.68,126376,1.8,1.835,1.5819,1.68,126376,0.0,1.0
2025-06-17,1.6705,1.8,1.67,1.79,37008,1.6705,1.8,1.67,1.79,37008,0.0,1.0
2025-06-18,1.69,1.7199,1.58,1.61,41541,1.69,1.7199,1.58,1.61,41541,0.0,1.0
2025-06-20,1.67,1.7008,1.5869,1.67,21807,1.67,1.7008,1.5869,1.67,21807,0.0,1.0
2025-06-23,1.54,1.65,1.5,1.59,39922,1.54,1.65,1.5,1.59,39922,0.0,1.0
2025-06-24,1.721,1.7599,1.5586,1.59,31479,1.721,1.7599,1.5586,1.59,31479,0.0,1.0
2025-06-25,1.75,1.7586,1.6934,1.715,6130,1.75,1.7586,1.6934,1.715,6130,0.0,1.0
2025-06-26,1.6822,1.75,1.64,1.71,7455,1.6822,1.75,1.64,1.71,7455,0.0,1.0
2025-06-27,1.68,1.77,1.58,1.65,29921,1.68,1.77,1.58,1.65,29921,0.0,1.0
2025-06-30,1.73,1.81,1.55,1.7,68092,1.73,1.81,1.55,1.7,68092,0.0,1.0
2025-07-01,1.72,1.77,1.6324,1.6968,2874,1.72,1.77,1.6324,1.6968,2874,0.0,1.0
2025-07-02,1.75,1.83,1.6,1.6901,44085,1.75,1.83,1.6,1.6901,44085,0.0,1.0
2025-07-03,1.72,1.8,1.7146,1.75,4003,1.72,1.8,1.7146,1.75,4003,0.0,1.0
2025-07-07,1.72,1.8,1.6323,1.71,61533,1.72,1.8,1.6323,1.71,61533,0.0,1.0
2025-07-08,1.75,1.93,1.72,1.77,54583,1.75,1.93,1.72,1.77,54583,0.0,1.0
2025-07-09,1.81,1.9499,1.73,1.73,20333,1.81,1.9499,1.73,1.73,20333,0.0,1.0
2025-07-10,1.8499,1.885,1.7608,1.81,120367,1.8499,1.885,1.7608,1.81,120367,0.0,1.0
2025-07-11,1.83,1.943,1.83,1.87,26594,1.83,1.943,1.83,1.87,26594,0.0,1.0
2025-07-14,1.8568,1.92,1.79,1.79,38081,1.8568,1.92,1.79,1.79,38081,0.0,1.0
2025-07-15,1.84,1.897,1.82,1.83,27048,1.84,1.897,1.82,1.83,27048,0.0,1.0
2025-07-16,1.88,1.9198,1.8333,1.85,42691,1.88,1.9198,1.8333,1.85,42691,0.0,1.0
2025-07-17,1.93,2.07,1.89,1.9,66327,1.93,2.07,1.89,1.9,66327,0.0,1.0
2025-07-18,2.6,2.6,1.96,1.96,165285,2.6,2.6,1.96,1.96,165285,0.0,1.0
2025-07-21,2.53,3.2,2.3792,2.77,327432,2.53,3.2,2.3792,2.77,327432,0.0,1.0
2025-07-22,2.76,2.9799,2.46,2.46,82388,2.76,2.9799,2.46,2.46,82388,0.0,1.0
2025-07-23,2.57,2.95,2.56,2.85,46668,2.57,2.95,2.56,2.85,46668,0.0,1.0
2025-07-24,2.55,2.8861,2.375,2.8861,108422,2.55,2.8861,2.375,2.8861,108422,0.0,1.0
2025-07-25,2.5,2.57,2.25,2.54,35765,2.5,2.57,2.25,2.54,35765,0.0,1.0
2025-07-28,2.41,2.59,2.373,2.5436,44808,2.41,2.59,2.373,2.5436,44808,0.0,1.0
2025-07-29,2.12,2.58,2.12,2.38,105807,2.12,2.58,2.12,2.38,105807,0.0,1.0
2025-07-30,2.11,2.27,2.1,2.1,31359,2.11,2.27,2.1,2.1,31359,0.0,1.0
2025-07-31,2.12,2.2699,2.04,2.1,47318,2.12,2.2699,2.04,2.1,47318,0.0,1.0
2025-08-01,1.98,2.12,1.96,2.12,53499,1.98,2.12,1.96,2.12,53499,0.0,1.0
2025-08-04,1.97,2.08,1.9001,1.95,49369,1.97,2.08,1.9001,1.95,49369,0.0,1.0
2025-08-05,1.96,1.9891,1.875,1.95,35400,1.96,1.9891,1.875,1.95,35400,0.0,1.0
2025-08-06,1.816,1.93,1.79,1.88,37210,1.816,1.93,1.79,1.88,37210,0.0,1.0
2025-08-07,1.7,1.86,1.6879,1.8,51722,1.7,1.86,1.6879,1.8,51722,0.0,1.0
2025-08-08,1.77,1.86,1.6313,1.72,33083,1.77,1.86,1.6313,1.72,33083,0.0,1.0
2025-08-11,1.63,1.7701,1.63,1.77,24466,1.63,1.7701,1.63,1.77,24466,0.0,1.0
2025-08-12,1.72,1.75,1.63,1.63,14443,1.72,1.75,1.63,1.63,14443,0.0,1.0
2025-08-13,1.77,1.78,1.68,1.68,19630,1.77,1.78,1.68,1.68,19630,0.0,1.0
2025-08-14,1.8486,1.89,1.72,1.78,8587,1.8486,1.89,1.72,1.78,8587,0.0,1.0
2025-08-15,1.8,1.87,1.8,1.87,9861,1.8,1.87,1.8,1.87,9861,0.0,1.0
2025-08-18,1.72,1.77,1.69,1.77,8716,1.72,1.77,1.69,1.77,8716,0.0,1.0
2025-08-19,1.775,1.89,1.74,1.79,6041,1.775,1.89,1.74,1.79,6041,0.0,1.0
2025-08-20,1.73,1.818,1.73,1.74,1329,1.73,1.818,1.73,1.74,1329,0.0,1.0
2025-08-21,1.73,1.8499,1.64,1.75,11397,1.73,1.8499,1.64,1.75,11397,0.0,1.0
2025-08-22,1.68,1.82,1.61,1.61,6148,1.68,1.82,1.61,1.61,6148,0.0,1.0
2025-08-25,1.717,1.8215,1.69,1.69,3958,1.717,1.8215,1.69,1.69,3958,0.0,1.0
2025-08-26,1.74,1.8385,1.61,1.61,2241,1.74,1.8385,1.61,1.61,2241,0.0,1.0
2025-08-27,1.69,1.84,1.6492,1.6492,2629,1.69,1.84,1.6492,1.6492,2629,0.0,1.0
2025-08-28,1.707,1.76,1.68,1.693,15845,1.707,1.76,1.68,1.693,15845,0.0,1.0
2025-08-29,1.737,1.88,1.71,1.82,16135,1.737,1.88,1.71,1.82,16135,0.0,1.0
2025-09-02,2.325,2.56,2.05,2.17,822970,2.325,2.56,2.05,2.17,822970,0.0,1.0
2025-09-03,2.84,3.85,2.2234,2.42,2998292,2.84,3.85,2.2234,2.42,2998292,0.0,1.0
2025-09-04,3.06,3.21,2.64,2.98,495355,3.06,3.21,2.64,2.98,495355,0.0,1.0
2025-09-05,2.93,3.1,2.72,3.07,129377,2.93,3.1,2.72,3.07,129377,0.0,1.0
2025-09-08,2.74,2.9295,2.35,2.86,235273,2.74,2.9295,2.35,2.86,235273,0.0,1.0
2025-09-09,2.66,2.82,2.57,2.78,51046,2.66,2.82,2.57,2.78,51046,0.0,1.0
2025-09-10,2.6,2.7999,2.47,2.75,82052,2.6,2.7999,2.47,2.75,82052,0.0,1.0
2025-09-11,2.21,2.7142,2.2,2.6,143344,2.21,2.7142,2.2,2.6,143344,0.0,1.0
2025-09-12,2.395,2.59,2.23,2.23,51279,2.395,2.59,2.23,2.23,51279,0.0,1.0
2025-09-15,2.38,2.49,2.2901,2.41,11510,2.38,2.49,2.2901,2.41,11510,0.0,1.0
2025-09-16,2.38,2.41,2.32,2.4,22520,2.38,2.41,2.32,2.4,22520,0.0,1.0
2025-09-17,2.35,2.5907,2.3017,2.4797,49731,2.35,2.5907,2.3017,2.4797,49731,0.0,1.0
2025-09-18,2.395,2.56,2.28,2.2905,21028,2.395,2.56,2.28,2.2905,21028,0.0,1.0
2025-09-19,2.41,2.5199,2.3,2.36,16059,2.41,2.5199,2.3,2.36,16059,0.0,1.0
2025-09-22,2.385,2.4864,2.31,2.43,16740,2.385,2.4864,2.31,2.43,16740,0.0,1.0
2025-09-23,2.366,2.4361,2.26,2.36,11114,2.366,2.4361,2.26,2.36,11114,0.0,1.0
2025-09-24,2.32,2.3997,2.3107,2.3572,7359,2.32,2.3997,2.3107,2.3572,7359,0.0,1.0
2025-09-25,2.262,2.34,2.25,2.26,11773,2.262,2.34,2.25,2.26,11773,0.0,1.0
2025-09-26,2.38,2.4,2.26,2.26,13708,2.38,2.4,2.26,2.26,13708,0.0,1.0
2025-09-29,2.33,2.4199,2.33,2.38,12194,2.33,2.4199,2.33,2.38,12194,0.0,1.0
2025-09-30,2.4,2.45,2.34,2.4,7714,2.4,2.45,2.34,2.4,7714,0.0,1.0
2025-10-01,2.76,2.7698,2.4001,2.43,34239,2.76,2.7698,2.4001,2.43,34239,0.0,1.0
2025-10-02,2.74,2.8,2.6603,2.76,9678,2.74,2.8,2.6603,2.76,9678,0.0,1.0
2025-10-03,2.66,2.7725,2.66,2.7725,42332,2.66,2.7725,2.66,2.7725,42332,0.0,1.0
2025-10-06,2.7,2.72,2.4017,2.72,45906,2.7,2.72,2.4017,2.72,45906,0.0,1.0
2025-10-07,2.71,2.85,2.66,2.69,14927,2.71,2.85,2.66,2.69,14927,0.0,1.0
2025-10-08,2.65,2.74,2.65,2.72,14599,2.65,2.74,2.65,2.72,14599,0.0,1.0
2025-10-09,2.7,2.79,2.65,2.66,17194,2.7,2.79,2.65,2.66,17194,0.0,1.0
2025-10-10,2.63,2.755,2.61,2.755,38223,2.63,2.755,2.61,2.755,38223,0.0,1.0
2025-10-13,2.63,2.6883,2.6206,2.68,9939,2.63,2.6883,2.6206,2.68,9939,0.0,1.0
2025-10-14,2.77,2.77,2.6001,2.61,12483,2.77,2.77,2.6001,2.61,12483,0.0,1.0
2025-10-15,2.84,2.8599,2.6713,2.85,36357,2.84,2.8599,2.6713,2.85,36357,0.0,1.0
2025-10-16,2.7101,2.81,2.7101,2.76,5024,2.7101,2.81,2.7101,2.76,5024,0.0,1.0
2025-10-17,2.85,2.98,2.77,2.95,30822,2.85,2.98,2.77,2.95,30822,0.0,1.0
2025-10-20,2.86,2.9999,2.81,2.94,16249,2.86,2.9999,2.81,2.94,16249,0.0,1.0
2025-10-21,2.75,2.93,2.691,2.93,29089,2.75,2.93,2.691,2.93,29089,0.0,1.0
2025-10-22,2.76,2.865,2.66,2.7301,16888,2.76,2.865,2.66,2.7301,16888,0.0,1.0
2025-10-23,2.7101,2.89,2.71,2.73,9254,2.7101,2.89,2.71,2.73,9254,0.0,1.0
2025-10-24,2.71,2.785,2.71,2.72,1149,2.71,2.785,2.71,2.72,1149,0.0,1.0
2025-10-27,2.68,2.79,2.67,2.79,15647,2.68,2.79,2.67,2.79,15647,0.0,1.0
2025-10-28,2.77,2.8538,2.65,2.67,8805,2.77,2.8538,2.65,2.67,8805,0.0,1.0
2025-10-29,2.74,2.86,2.64,2.81,19861,2.74,2.86,2.64,2.81,19861,0.0,1.0
2025-10-30,2.77,2.86,2.69,2.74,28546,2.77,2.86,2.69,2.74,28546,0.0,1.0
2025-10-31,2.78,2.8,2.66,2.72,49163,2.78,2.8,2.66,2.72,49163,0.0,1.0
2025-11-03,2.99,2.99,2.75,2.76,19429,2.99,2.99,2.75,2.76,19429,0.0,1.0
2025-11-04,3.14,3.14,2.8878,2.99,15633,3.14,3.14,2.8878,2.99,15633,0.0,1.0
2025-11-05,3.14,3.19,2.9866,3.14,12652,3.14,3.19,2.9866,3.14,12652,0.0,1.0
2025-11-06,3.58,3.85,3.0353,3.04,71713,3.58,3.85,3.0353,3.04,71713,0.0,1.0
2025-11-07,3.5,3.6499,3.47,3.58,40332,3.5,3.6499,3.47,3.58,40332,0.0,1.0
2025-11-10,3.64,3.6499,3.0,3.38,19154,3.64,3.6499,3.0,3.38,19154,0.0,1.0
2025-11-11,3.615,3.65,3.48,3.51,14145,3.615,3.65,3.48,3.51,14145,0.0,1.0
2025-11-12,3.53,3.65,3.48,3.5,8317,3.53,3.65,3.48,3.5,8317,0.0,1.0
2025-11-13,3.51,3.6,3.17,3.17,14710,3.51,3.6,3.17,3.17,14710,0.0,1.0
2025-11-14,3.3083,3.49,3.1001,3.3312,17083,3.3083,3.49,3.1001,3.3312,17083,0.0,1.0
2025-11-17,3.145,3.3,3.07,3.12,5354,3.145,3.3,3.07,3.12,5354,0.0,1.0
2025-11-18,3.01,3.01,2.8975,3.01,120997,3.01,3.01,2.8975,3.01,120997,0.0,1.0
2025-11-19,1.81,1.863,1.42,1.6,450715,1.81,1.863,1.42,1.6,450715,0.0,1.0
2025-11-20,1.54,1.76,1.5201,1.66,123043,1.54,1.76,1.5201,1.66,123043,0.0,1.0
2025-11-21,1.59,1.6,1.4101,1.54,127531,1.59,1.6,1.4101,1.54,127531,0.0,1.0
2025-11-24,1.58,1.68,1.5,1.54,35751,1.58,1.68,1.5,1.54,35751,0.0,1.0
2025-11-25,1.55,1.669,1.53,1.59,47947,1.55,1.669,1.53,1.59,47947,0.0,1.0
2025-11-26,1.64,1.68,1.53,1.53,31173,1.64,1.68,1.53,1.53,31173,0.0,1.0