date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-10,2.875,2.875,2.625,2.625,10100,1.87340977546013,1.87340977546013,1.71050457759403,1.71050457759403,15499.8123637249,0.0,1.0
1992-04-13,2.875,2.875,2.875,2.875,1000,1.87340977546013,1.87340977546013,1.87340977546013,1.87340977546013,1534.63488749751,0.0,1.0
1992-04-14,2.75,2.75,2.75,2.75,200,1.79195717652708,1.79195717652708,1.79195717652708,1.79195717652708,306.926977499503,0.0,1.0
1992-04-15,2.625,2.75,2.625,2.75,7000,1.71050457759403,1.79195717652708,1.71050457759403,1.79195717652708,10742.4442124826,0.0,1.0
1992-04-16,2.625,2.625,2.625,2.625,1700,1.71050457759403,1.71050457759403,1.71050457759403,1.71050457759403,2608.87930874578,0.0,1.0
1992-04-20,2.625,2.75,2.625,2.75,500,1.71050457759403,1.79195717652708,1.71050457759403,1.79195717652708,767.317443748758,0.0,1.0
1992-04-21,2.625,2.625,2.625,2.625,1000,1.71050457759403,1.71050457759403,1.71050457759403,1.71050457759403,1534.63488749752,0.0,1.0
1992-04-22,2.625,2.625,2.5,2.5,2700,1.71050457759403,1.71050457759403,1.62905197866098,1.62905197866098,4143.51419624329,0.0,1.0
1992-04-23,2.625,2.625,2.625,2.625,200,1.71050457759403,1.71050457759403,1.71050457759403,1.71050457759403,306.926977499503,0.0,1.0
1992-04-24,2.625,2.75,2.625,2.75,7500,1.71050457759403,1.79195717652708,1.71050457759403,1.79195717652708,11509.7616562314,0.0,1.0
1992-04-27,2.625,2.75,2.625,2.75,1700,1.71050457759403,1.79195717652708,1.71050457759403,1.79195717652708,2608.87930874578,0.0,1.0
1992-04-28,2.625,2.75,2.625,2.75,2200,1.71050457759403,1.79195717652708,1.71050457759403,1.79195717652708,3376.19675249453,0.0,1.0
1992-04-29,2.75,2.75,2.75,2.75,1000,1.79195717652708,1.79195717652708,1.79195717652708,1.79195717652708,1534.63488749751,0.0,1.0
1992-04-30,2.75,2.75,2.75,2.75,1000,1.79195717652708,1.79195717652708,1.79195717652708,1.79195717652708,1534.63488749751,0.0,1.0
1992-05-01,2.75,2.75,2.75,2.75,0,1.79195717652708,1.79195717652708,1.79195717652708,1.79195717652708,0,0.0,1.0
1992-05-04,2.875,2.875,2.875,2.875,1000,1.87340977546013,1.87340977546013,1.87340977546013,1.87340977546013,1534.63488749751,0.0,1.0
1992-05-05,2.875,2.875,2.875,2.875,5100,1.87340977546013,1.87340977546013,1.87340977546013,1.87340977546013,7826.63792623732,0.0,1.0
1992-05-06,2.875,2.875,2.75,2.875,2800,1.87340977546013,1.87340977546013,1.79195717652708,1.87340977546013,4296.97768499304,0.0,1.0
1992-05-07,2.75,2.875,2.75,2.875,2900,1.79195717652708,1.87340977546013,1.79195717652708,1.87340977546013,4450.44117374279,0.0,1.0
1992-05-08,2.875,2.875,2.875,2.875,1800,1.87340977546013,1.87340977546013,1.87340977546013,1.87340977546013,2762.34279749553,0.0,1.0
1992-05-11,2.75,2.875,2.75,2.875,8200,1.79195717652708,1.87340977546013,1.79195717652708,1.87340977546013,12584.0060774796,0.0,1.0
1992-05-12,2.875,3.0,2.875,2.875,6600,1.87340977546013,1.95486237439318,1.87340977546013,1.87340977546013,10128.5902574836,0.0,1.0
1992-05-13,2.875,3.0,2.875,3.0,7500,1.87340977546013,1.95486237439318,1.87340977546013,1.95486237439318,11509.7616562314,0.0,1.0
1992-05-14,3.125,3.125,3.0,3.0,6400,2.03631497332623,2.03631497332623,1.95486237439318,1.95486237439318,9821.66327998408,0.0,1.0
1992-05-15,3.125,3.125,3.125,3.125,7000,2.03631497332623,2.03631497332623,2.03631497332623,2.03631497332623,10742.4442124826,0.0,1.0
1992-05-18,3.125,3.375,3.0,3.125,18500,2.03631497332623,2.19922017119233,1.95486237439318,2.03631497332623,28390.745418704,0.0,1.0
1992-05-19,3.125,3.25,3.125,3.125,17300,2.03631497332623,2.11776757225928,2.03631497332623,2.03631497332623,26549.183553707,0.0,1.0
1992-05-20,3.375,3.375,3.125,3.25,17200,2.19922017119233,2.19922017119233,2.03631497332623,2.11776757225928,26395.7200649572,0.0,1.0
1992-05-21,3.75,3.875,3.375,3.375,23900,2.44357796799148,2.52503056692453,2.19922017119233,2.19922017119233,36677.7738111905,0.0,1.0
1992-05-22,3.5,3.75,3.5,3.75,10100,2.28067277012538,2.44357796799148,2.28067277012538,2.44357796799148,15499.8123637249,0.0,1.0
1992-05-26,3.375,3.5,3.375,3.5,17000,2.19922017119233,2.28067277012538,2.19922017119233,2.28067277012538,26088.7930874577,0.0,1.0
1992-05-27,3.375,3.375,3.375,3.375,5200,2.19922017119233,2.19922017119233,2.19922017119233,2.19922017119233,7980.10141498706,0.0,1.0
1992-05-28,3.75,3.875,3.5,3.5,40800,2.44357796799148,2.52503056692453,2.28067277012538,2.28067277012538,62613.1034098984,0.0,1.0
1992-05-29,5.0,5.0,3.875,3.875,120000,3.25810395732197,3.25810395732197,2.52503056692453,2.52503056692453,184156.186499701,0.0,1.0
1992-06-01,4.625,5.25,4.625,5.125,126800,3.01374616052282,3.42100915518807,3.01374616052282,3.33955655625502,194591.703734685,0.0,1.0
1992-06-02,4.625,4.875,4.625,4.75,32400,3.01374616052282,3.17665135838892,3.01374616052282,3.09519875945587,49722.1703549194,0.0,1.0
1992-06-03,5.125,5.375,4.625,4.625,67800,3.33955655625502,3.50246175412112,3.01374616052282,3.01374616052282,104048.245372331,0.0,1.0
1992-06-04,5.0,5.375,4.875,5.125,23700,3.25810395732197,3.50246175412112,3.17665135838892,3.33955655625502,36370.846833691,0.0,1.0
1992-06-05,4.75,4.875,4.75,4.875,26900,3.09519875945587,3.17665135838892,3.09519875945587,3.17665135838892,41281.6784736831,0.0,1.0
1992-06-08,4.75,4.875,4.75,4.75,6500,3.09519875945587,3.17665135838892,3.09519875945587,3.09519875945587,9975.12676873383,0.0,1.0
1992-06-09,5.625,5.625,4.75,4.75,92400,3.66536695198722,3.66536695198722,3.09519875945587,3.09519875945587,141800.26360477,0.0,1.0
1992-06-10,5.375,5.5,5.375,5.5,20100,3.50246175412112,3.58391435305417,3.50246175412112,3.58391435305417,30846.1612387,0.0,1.0
1992-06-11,5.25,5.375,5.25,5.25,12700,3.42100915518807,3.50246175412112,3.42100915518807,3.42100915518807,19489.8630712184,0.0,1.0
1992-06-12,5.5,5.5,5.25,5.25,18200,3.58391435305417,3.58391435305417,3.42100915518807,3.42100915518807,27930.3549524547,0.0,1.0
1992-06-15,6.0,6.375,5.5,5.5,66500,3.90972474878636,4.15408254558551,3.58391435305417,3.58391435305417,102053.220018585,0.0,1.0
1992-06-16,5.75,6.125,5.75,6.0,44900,3.74681955092026,3.99117734771941,3.74681955092026,3.90972474878636,68905.1064486384,0.0,1.0
1992-06-17,6.125,6.125,5.875,5.875,70100,3.99117734771941,3.99117734771941,3.82827214985331,3.82827214985331,107577.905613576,0.0,1.0
1992-06-18,6.875,7.0,6.125,6.25,84800,4.47989294131771,4.56134554025076,3.99117734771941,4.07262994665246,130137.038459789,0.0,1.0
1992-06-19,6.5,6.875,6.5,6.875,31500,4.23553514451856,4.47989294131771,4.23553514451856,4.47989294131771,48340.9989561716,0.0,1.0
1992-06-22,6.5,6.625,6.25,6.625,27500,4.23553514451856,4.31698774345161,4.07262994665246,4.31698774345161,42202.4594061816,0.0,1.0
1992-06-23,7.375,7.375,6.5,6.5,61800,4.8057033370499,4.8057033370499,4.23553514451856,4.23553514451856,94840.4360473463,0.0,1.0
1992-06-24,7.875,8.0,7.5,7.5,81000,5.1315137327821,5.21296633171515,4.88715593598295,4.88715593598295,124305.425887299,0.0,1.0
1992-06-25,8.5,8.875,7.875,8.25,94300,5.53877672744735,5.7831345242465,5.1315137327821,5.37587152958125,144716.069891015,0.0,1.0
1992-06-26,8.125,8.75,7.875,8.75,62100,5.2944189306482,5.70168192531345,5.1315137327821,5.70168192531345,95300.8265135955,0.0,1.0
1992-06-29,9.375,9.5,8.125,8.25,82200,6.10894491997869,6.19039751891174,5.2944189306482,5.37587152958125,126146.987752296,0.0,1.0
1992-06-30,8.5,9.125,8.5,9.125,73600,5.53877672744735,5.94603972211259,5.53877672744735,5.94603972211259,112949.127719817,0.0,1.0
1992-07-01,8.75,8.875,8.25,8.25,48200,5.70168192531345,5.7831345242465,5.37587152958125,5.37587152958125,73969.40157738,0.0,1.0
1992-07-02,9.25,9.5,8.875,8.875,27100,6.02749232104564,6.19039751891174,5.7831345242465,5.7831345242465,41588.6054511826,0.0,1.0
1992-07-06,8.375,9.125,8.375,8.875,33600,5.4573241285143,5.94603972211259,5.4573241285143,5.7831345242465,51563.7322199164,0.0,1.0
1992-07-07,7.0,8.5,6.625,8.375,208000,4.56134554025076,5.53877672744735,4.31698774345161,5.4573241285143,319204.056599482,0.0,1.0
1992-07-08,7.875,7.875,6.625,6.625,63400,5.1315137327821,5.1315137327821,4.31698774345161,4.31698774345161,97295.8518673423,0.0,1.0
1992-07-09,9.0,9.25,8.0,8.125,98400,5.86458712317955,6.02749232104564,5.21296633171515,5.2944189306482,151008.072929755,0.0,1.0
1992-07-10,9.375,9.875,9.0,9.0,93100,6.10894491997869,6.43475531571089,5.86458712317955,5.86458712317955,142874.508026018,0.0,1.0
1992-07-13,9.25,9.375,8.625,9.25,84600,6.02749232104564,6.10894491997869,5.6202293263804,6.02749232104564,129830.11148229,0.0,1.0
1992-07-14,10.63,10.75,9.25,9.25,94700,6.92672901326651,7.00492350824223,6.02749232104564,6.02749232104564,145329.923846014,0.0,1.0
1992-07-15,10.88,11.0,10.63,10.75,57700,7.08963421113261,7.16782870610833,6.92672901326651,7.00492350824223,88548.4330086064,0.0,1.0
1992-07-16,9.5,10.88,9.5,10.88,78000,6.19039751891174,7.08963421113261,6.19039751891174,7.08963421113261,119701.521224806,0.0,1.0
1992-07-17,10.0,10.38,9.625,9.75,57000,6.51620791464394,6.76382381540041,6.27185011784479,6.35330271677784,87474.1885873582,0.0,1.0
1992-07-20,11.5,11.5,10.0,10.0,141700,7.49363910184053,7.49363910184053,6.51620791464394,6.51620791464394,217457.763558397,0.0,1.0
1992-07-21,11.38,11.75,10.88,11.75,86100,7.4154446068648,7.65654429970663,7.08963421113261,7.65654429970663,132132.063813536,0.0,1.0
1992-07-22,12.25,12.5,11.75,11.75,161500,7.98235469543883,8.14525989330492,7.65654429970663,7.65654429970663,247843.534330848,0.0,1.0
1992-07-23,11.38,12.88,10.75,12.38,269100,7.4154446068648,8.39287579406139,7.00492350824223,8.0670653983292,412970.248225581,0.0,1.0
1992-07-24,10.88,11.25,10.38,11.25,119100,7.08963421113261,7.33073390397443,6.76382381540041,7.33073390397443,182775.015100954,0.0,1.0
1992-07-27,11.88,11.88,11.13,11.13,145000,7.741255002597,7.741255002597,7.2525394089987,7.2525394089987,222522.058687139,0.0,1.0
1992-07-28,12.75,13.13,12.0,12.13,173800,8.30816509117102,8.55578099192749,7.81944949757273,7.9041602004631,266719.543447068,0.0,1.0
1992-07-29,12.75,13.13,12.13,12.88,69200,8.30816509117102,8.55578099192749,7.9041602004631,8.39287579406139,106196.734214828,0.0,1.0
1992-07-30,14.13,14.38,12.63,12.75,238300,9.20740178339189,9.37030698125798,8.2299705961953,8.30816509117102,365703.493690657,0.0,1.0
1992-07-31,13.75,17.25,13.38,16.13,1083100,8.95978588263542,11.2404586527608,8.71868618979359,10.5106433663207,1662163.04664855,0.0,1.0
1992-08-03,13.13,14.25,12.0,13.38,244300,8.55578099192749,9.28559627836761,7.81944949757273,8.71868618979359,374911.303015642,0.0,1.0
1992-08-04,12.5,13.38,12.0,13.38,155200,8.14525989330492,8.71868618979359,7.81944949757273,8.71868618979359,238175.334539614,0.0,1.0
1992-08-05,11.63,12.25,11.63,12.25,68200,7.5783498047309,7.98235469543883,7.5783498047309,7.98235469543883,104662.09932733,0.0,1.0
1992-08-06,8.625,11.0,8.125,10.88,547100,5.6202293263804,7.16782870610833,5.2944189306482,7.08963421113261,839598.746949889,0.0,1.0
1992-08-07,9.625,10.13,8.5,8.625,174300,6.27185011784479,6.60091861753431,5.53877672744735,5.6202293263804,267486.860890816,0.0,1.0
1992-08-10,9.25,9.75,8.875,9.75,49200,6.02749232104564,6.35330271677784,5.7831345242465,6.35330271677784,75504.0364648776,0.0,1.0
1992-08-11,9.0,9.25,8.5,9.125,58000,5.86458712317955,6.02749232104564,5.53877672744735,5.94603972211259,89008.8234748556,0.0,1.0
1992-08-12,10.5,11.13,8.875,8.875,291000,6.84201831037614,7.2525394089987,5.7831345242465,5.7831345242465,446578.752261776,0.0,1.0
1992-08-13,11.13,11.88,11.0,11.0,242200,7.2525394089987,7.741255002597,7.16782870610833,7.16782870610833,371688.569751898,0.0,1.0
1992-08-14,11.25,11.75,11.13,11.38,92000,7.33073390397443,7.65654429970663,7.2525394089987,7.4154446068648,141186.409649771,0.0,1.0
1992-08-17,9.625,10.25,8.625,8.625,226100,6.27185011784479,6.67911311251004,5.6202293263804,5.6202293263804,346980.948063188,0.0,1.0
1992-08-18,9.125,9.25,8.75,9.25,82200,5.94603972211259,6.02749232104564,5.70168192531345,6.02749232104564,126146.987752296,0.0,1.0
1992-08-19,8.625,9.5,8.125,9.375,131100,5.6202293263804,6.19039751891174,5.2944189306482,6.10894491997869,201190.633750924,0.0,1.0
1992-08-20,9.0,9.25,7.875,8.625,121000,5.86458712317955,6.02749232104564,5.1315137327821,5.6202293263804,185690.821387199,0.0,1.0
1992-08-21,8.625,9.0,8.625,9.0,42600,5.6202293263804,5.86458712317955,5.6202293263804,5.86458712317955,65375.446207394,0.0,1.0
1992-08-24,6.625,7.75,6.375,7.75,194600,4.31698774345161,5.05006113384905,4.15408254558551,5.05006113384905,298639.949107016,0.0,1.0
1992-08-25,6.75,7.125,6.625,6.75,78700,4.39844034238466,4.64279813918381,4.31698774345161,4.39844034238466,120775.765646054,0.0,1.0
1992-08-26,6.375,6.75,6.25,6.625,86500,4.15408254558551,4.39844034238466,4.07262994665246,4.31698774345161,132745.917768535,0.0,1.0
1992-08-27,5.875,6.25,5.625,6.125,99800,3.82827214985331,4.07262994665246,3.66536695198722,3.99117734771941,153156.561772252,0.0,1.0
1992-08-28,5.625,5.875,5.375,5.875,55500,3.66536695198722,3.82827214985331,3.50246175412112,3.82827214985331,85172.2362561118,0.0,1.0
1992-08-31,6.75,7.0,5.625,5.625,97300,4.39844034238466,4.56134554025076,3.66536695198722,3.66536695198722,149319.974553508,0.0,1.0
1992-09-01,6.875,7.75,6.75,6.75,68800,4.47989294131771,5.05006113384905,4.39844034238466,4.39844034238466,105582.880259829,0.0,1.0
1992-09-02,6.75,7.375,6.75,6.875,27900,4.39844034238466,4.8057033370499,4.39844034238466,4.47989294131771,42816.3133611806,0.0,1.0
1992-09-03,6.875,6.875,6.75,6.875,20100,4.47989294131771,4.47989294131771,4.39844034238466,4.47989294131771,30846.1612387,0.0,1.0
1992-09-04,7.0,7.0,7.0,7.0,1200,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,1841.56186499701,0.0,1.0
1992-09-08,7.625,7.875,7.0,7.125,68900,4.968608534916,5.1315137327821,4.56134554025076,4.64279813918381,105736.343748579,0.0,1.0
1992-09-09,7.25,7.75,7.25,7.75,17600,4.72425073811686,5.05006113384905,4.72425073811686,5.05006113384905,27009.5740199562,0.0,1.0
1992-09-10,7.625,7.875,7.25,7.25,34300,4.968608534916,5.1315137327821,4.72425073811686,4.72425073811686,52637.9766411647,0.0,1.0
1992-09-11,7.625,7.75,7.625,7.75,22100,4.968608534916,5.05006113384905,4.968608534916,5.05006113384905,33915.431013695,0.0,1.0
1992-09-14,7.125,7.5,6.875,7.5,27800,4.64279813918381,4.88715593598295,4.47989294131771,4.88715593598295,42662.8498724308,0.0,1.0
1992-09-15,7.0,7.125,6.875,7.0,10500,4.56134554025076,4.64279813918381,4.47989294131771,4.56134554025076,16113.6663187239,0.0,1.0
1992-09-16,6.75,7.0,6.75,7.0,17000,4.39844034238466,4.56134554025076,4.39844034238466,4.56134554025076,26088.7930874577,0.0,1.0
1992-09-17,6.5,6.625,6.375,6.5,28800,4.23553514451856,4.31698774345161,4.15408254558551,4.23553514451856,44197.4847599284,0.0,1.0
1992-09-18,6.25,6.625,6.125,6.5,22600,4.07262994665246,4.31698774345161,3.99117734771941,4.23553514451856,34682.7484574438,0.0,1.0
1992-09-21,6.0,6.125,5.875,6.125,13400,3.90972474878636,3.99117734771941,3.82827214985331,3.99117734771941,20564.1074924667,0.0,1.0
1992-09-22,6.625,6.625,6.0,6.0,19700,4.31698774345161,4.31698774345161,3.90972474878636,3.90972474878636,30232.307283701,0.0,1.0
1992-09-23,6.5,7.125,6.25,7.0,23000,4.23553514451856,4.64279813918381,4.07262994665246,4.56134554025076,35296.6024124428,0.0,1.0
1992-09-24,6.5,6.625,6.25,6.625,6300,4.23553514451856,4.31698774345161,4.07262994665246,4.31698774345161,9668.19979123433,0.0,1.0
1992-09-25,6.125,6.375,6.0,6.375,8600,3.99117734771941,4.15408254558551,3.90972474878636,4.15408254558551,13197.8600324786,0.0,1.0
1992-09-28,6.25,6.25,6.0,6.0,6100,4.07262994665246,4.07262994665246,3.90972474878636,3.90972474878636,9361.27281373483,0.0,1.0
1992-09-29,6.0,6.25,6.0,6.25,8500,3.90972474878636,4.07262994665246,3.90972474878636,4.07262994665246,13044.3965437289,0.0,1.0
1992-09-30,6.625,6.75,6.125,6.125,13500,4.31698774345161,4.39844034238466,3.99117734771941,3.99117734771941,20717.5709812164,0.0,1.0
1992-10-01,6.375,7.0,6.25,6.875,23900,4.15408254558551,4.56134554025076,4.07262994665246,4.47989294131771,36677.7738111905,0.0,1.0
1992-10-02,6.75,6.75,6.375,6.625,9600,4.39844034238466,4.39844034238466,4.15408254558551,4.31698774345161,14732.4949199761,0.0,1.0
1992-10-05,6.375,6.5,6.125,6.5,20700,4.15408254558551,4.23553514451856,3.99117734771941,4.23553514451856,31766.9421711985,0.0,1.0
1992-10-06,6.625,7.125,6.25,6.375,45800,4.31698774345161,4.64279813918381,4.07262994665246,4.15408254558551,70286.2778473861,0.0,1.0
1992-10-07,6.625,6.75,6.625,6.625,8200,4.31698774345161,4.39844034238466,4.31698774345161,4.31698774345161,12584.0060774796,0.0,1.0
1992-10-08,6.5,6.75,6.5,6.75,14200,4.23553514451856,4.39844034238466,4.23553514451856,4.39844034238466,21791.8154024647,0.0,1.0
1992-10-09,6.375,6.375,6.25,6.25,12200,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,18722.5456274697,0.0,1.0
1992-10-12,6.375,6.5,6.25,6.25,9400,4.15408254558551,4.23553514451856,4.07262994665246,4.07262994665246,14425.5679424766,0.0,1.0
1992-10-13,6.375,6.75,6.25,6.5,21200,4.15408254558551,4.39844034238466,4.07262994665246,4.23553514451856,32534.2596149473,0.0,1.0
1992-10-14,6.25,6.375,6.25,6.25,4800,4.07262994665246,4.15408254558551,4.07262994665246,4.07262994665246,7366.24745998806,0.0,1.0
1992-10-15,6.125,6.25,6.125,6.25,9300,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,14272.1044537269,0.0,1.0
1992-10-16,6.25,6.25,6.0,6.0,14800,4.07262994665246,4.07262994665246,3.90972474878636,3.90972474878636,22712.5963349632,0.0,1.0
1992-10-19,6.375,6.625,6.125,6.125,14100,4.15408254558551,4.31698774345161,3.99117734771941,3.99117734771941,21638.3519137149,0.0,1.0
1992-10-20,6.25,6.5,6.25,6.5,9000,4.07262994665246,4.23553514451856,4.07262994665246,4.23553514451856,13811.7139874776,0.0,1.0
1992-10-21,6.625,6.625,6.375,6.375,8500,4.31698774345161,4.31698774345161,4.15408254558551,4.15408254558551,13044.3965437289,0.0,1.0
1992-10-22,6.5,6.625,6.5,6.625,15900,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,24400.6947112104,0.0,1.0
1992-10-23,6.5,6.875,6.5,6.625,17900,4.23553514451856,4.47989294131771,4.23553514451856,4.31698774345161,27469.9644862055,0.0,1.0
1992-10-26,7.125,7.5,6.5,6.5,23100,4.64279813918381,4.88715593598295,4.23553514451856,4.23553514451856,35450.0659011925,0.0,1.0
1992-10-27,7.0,7.625,7.0,7.25,38000,4.56134554025076,4.968608534916,4.56134554025076,4.72425073811686,58316.1257249054,0.0,1.0
1992-10-28,7.25,7.25,7.125,7.125,12800,4.72425073811686,4.72425073811686,4.64279813918381,4.64279813918381,19643.3265599681,0.0,1.0
1992-10-29,7.0,7.375,7.0,7.25,23500,4.56134554025076,4.8057033370499,4.56134554025076,4.72425073811686,36063.9198561915,0.0,1.0
1992-10-30,7.75,7.75,7.25,7.25,62400,5.05006113384905,5.05006113384905,4.72425073811686,4.72425073811686,95761.2169798448,0.0,1.0
1992-11-02,8.25,8.625,7.75,7.875,82600,5.37587152958125,5.6202293263804,5.05006113384905,5.1315137327821,126760.841707295,0.0,1.0
1992-11-03,7.75,8.375,7.5,8.375,23900,5.05006113384905,5.4573241285143,4.88715593598295,5.4573241285143,36677.7738111906,0.0,1.0
1992-11-04,7.625,7.75,7.5,7.625,9600,4.968608534916,5.05006113384905,4.88715593598295,4.968608534916,14732.4949199761,0.0,1.0
1992-11-05,7.875,7.875,7.625,7.75,11600,5.1315137327821,5.1315137327821,4.968608534916,5.05006113384905,17801.7646949711,0.0,1.0
1992-11-06,7.875,8.375,7.875,8.0,37500,5.1315137327821,5.4573241285143,5.1315137327821,5.21296633171515,57548.8082811567,0.0,1.0
1992-11-09,7.625,8.0,7.625,7.875,10500,4.968608534916,5.21296633171515,4.968608534916,5.1315137327821,16113.6663187239,0.0,1.0
1992-11-10,7.625,7.75,7.5,7.625,19900,4.968608534916,5.05006113384905,4.88715593598295,4.968608534916,30539.2342612005,0.0,1.0
1992-11-11,7.875,7.875,7.625,7.625,19100,5.1315137327821,5.1315137327821,4.968608534916,4.968608534916,29311.5263512025,0.0,1.0
1992-11-12,8.0,8.125,7.625,7.75,46900,5.21296633171515,5.2944189306482,4.968608534916,5.05006113384905,71974.3762236333,0.0,1.0
1992-11-13,8.375,8.75,8.25,8.25,60400,5.4573241285143,5.70168192531345,5.37587152958125,5.37587152958125,92691.9472048497,0.0,1.0
1992-11-16,8.125,8.75,8.0,8.5,66500,5.2944189306482,5.70168192531345,5.21296633171515,5.53877672744735,102053.220018585,0.0,1.0
1992-11-17,7.75,8.0,7.5,8.0,26500,5.05006113384905,5.21296633171515,4.88715593598295,5.21296633171515,40667.8245186841,0.0,1.0
1992-11-18,7.75,7.75,7.625,7.625,18700,5.05006113384905,5.05006113384905,4.968608534916,4.968608534916,28697.6723962035,0.0,1.0
1992-11-19,8.0,8.0,7.75,7.75,15800,5.21296633171515,5.21296633171515,5.05006113384905,5.05006113384905,24247.2312224607,0.0,1.0
1992-11-20,7.75,8.0,7.625,8.0,12200,5.05006113384905,5.21296633171515,4.968608534916,5.21296633171515,18722.5456274697,0.0,1.0
1992-11-23,7.5,7.875,7.5,7.75,14000,4.88715593598295,5.1315137327821,4.88715593598295,5.05006113384905,21484.8884249652,0.0,1.0
1992-11-24,7.125,7.625,7.0,7.5,22300,4.64279813918381,4.968608534916,4.56134554025076,4.88715593598295,34222.3579911945,0.0,1.0
1992-11-25,7.25,7.5,7.0,7.0,18500,4.72425073811686,4.88715593598295,4.56134554025076,4.56134554025076,28390.745418704,0.0,1.0
1992-11-27,7.125,7.125,7.125,7.125,7200,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,11049.3711899821,0.0,1.0
1992-11-30,7.25,7.625,7.0,7.25,19700,4.72425073811686,4.968608534916,4.56134554025076,4.72425073811686,30232.307283701,0.0,1.0
1992-12-01,7.75,8.25,7.125,7.125,29400,5.05006113384905,5.37587152958125,4.64279813918381,4.64279813918381,45118.2656924269,0.0,1.0
1992-12-02,7.75,7.875,7.5,7.875,6100,5.05006113384905,5.1315137327821,4.88715593598295,5.1315137327821,9361.27281373483,0.0,1.0
1992-12-03,7.625,7.625,7.625,7.625,1600,4.968608534916,4.968608534916,4.968608534916,4.968608534916,2455.41581999602,0.0,1.0
1992-12-04,7.625,8.0,7.625,7.875,15200,4.968608534916,5.21296633171515,4.968608534916,5.1315137327821,23326.4502899622,0.0,1.0
1992-12-07,8.0,8.0,7.625,7.75,38000,5.21296633171515,5.21296633171515,4.968608534916,5.05006113384905,58316.1257249055,0.0,1.0
1992-12-08,8.0,8.125,7.875,8.0,32600,5.21296633171515,5.2944189306482,5.1315137327821,5.21296633171515,50029.0973324189,0.0,1.0
1992-12-09,8.125,8.125,7.875,7.875,25500,5.2944189306482,5.2944189306482,5.1315137327821,5.1315137327821,39133.1896311866,0.0,1.0
1992-12-10,7.875,8.125,7.75,8.0,14000,5.1315137327821,5.2944189306482,5.05006113384905,5.21296633171515,21484.8884249652,0.0,1.0
1992-12-11,7.875,8.0,7.75,8.0,2700,5.1315137327821,5.21296633171515,5.05006113384905,5.21296633171515,4143.51419624328,0.0,1.0
1992-12-14,7.5,7.75,7.5,7.75,2000,4.88715593598295,5.05006113384905,4.88715593598295,5.05006113384905,3069.26977499503,0.0,1.0
1992-12-15,7.625,7.625,7.5,7.5,13100,4.968608534916,4.968608534916,4.88715593598295,4.88715593598295,20103.7170262174,0.0,1.0
1992-12-16,7.5,7.625,7.375,7.625,5400,4.88715593598295,4.968608534916,4.8057033370499,4.968608534916,8287.02839248657,0.0,1.0
1992-12-17,7.375,7.625,7.25,7.625,8700,4.8057033370499,4.968608534916,4.72425073811686,4.968608534916,13351.3235212284,0.0,1.0
1992-12-18,7.375,7.375,7.25,7.25,11100,4.8057033370499,4.8057033370499,4.72425073811686,4.72425073811686,17034.4472512224,0.0,1.0
1992-12-21,7.625,7.75,7.5,7.625,19000,4.968608534916,5.05006113384905,4.88715593598295,4.968608534916,29158.0628624528,0.0,1.0
1992-12-22,7.75,7.75,7.625,7.625,8500,5.05006113384905,5.05006113384905,4.968608534916,4.968608534916,13044.3965437289,0.0,1.0
1992-12-23,7.5,7.75,7.5,7.75,10200,4.88715593598295,5.05006113384905,4.88715593598295,5.05006113384905,15653.2758524746,0.0,1.0
1992-12-24,7.5,7.625,7.5,7.5,2100,4.88715593598295,4.968608534916,4.88715593598295,4.88715593598295,3222.73326374478,0.0,1.0
1992-12-28,7.5,7.75,7.375,7.75,2600,4.88715593598295,5.05006113384905,4.8057033370499,5.05006113384905,3990.05070749354,0.0,1.0
1992-12-29,7.125,7.5,7.125,7.375,4700,4.64279813918381,4.88715593598295,4.64279813918381,4.8057033370499,7212.7839712383,0.0,1.0
1992-12-30,6.75,7.125,6.75,7.125,8200,4.39844034238466,4.64279813918381,4.39844034238466,4.64279813918381,12584.0060774796,0.0,1.0
1992-12-31,7.25,7.25,6.625,6.75,23900,4.72425073811686,4.72425073811686,4.31698774345161,4.39844034238466,36677.7738111905,0.0,1.0
1993-01-04,7.25,7.375,7.25,7.25,2600,4.72425073811686,4.8057033370499,4.72425073811686,4.72425073811686,3990.05070749353,0.0,1.0
1993-01-05,6.875,7.125,6.875,7.125,7100,4.47989294131771,4.64279813918381,4.47989294131771,4.64279813918381,10895.9077012323,0.0,1.0
1993-01-06,6.875,6.875,6.875,6.875,4600,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,7059.32048248855,0.0,1.0
1993-01-07,6.5,6.75,6.5,6.75,24500,4.23553514451856,4.39844034238466,4.23553514451856,4.39844034238466,37598.554743689,0.0,1.0
1993-01-08,7.0,7.125,6.375,6.375,16300,4.56134554025076,4.64279813918381,4.15408254558551,4.15408254558551,25014.5486662094,0.0,1.0
1993-01-11,7.5,7.5,6.875,6.875,3600,4.88715593598295,4.88715593598295,4.47989294131771,4.47989294131771,5524.68559499105,0.0,1.0
1993-01-12,6.75,6.875,6.75,6.875,4700,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,7212.78397123831,0.0,1.0
1993-01-13,6.75,6.875,6.75,6.875,1200,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,1841.56186499701,0.0,1.0
1993-01-14,6.75,6.75,6.625,6.75,5600,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,8593.95536998607,0.0,1.0
1993-01-15,6.625,6.75,6.5,6.625,29100,4.31698774345161,4.39844034238466,4.23553514451856,4.31698774345161,44657.8752261776,0.0,1.0
1993-01-18,6.5,6.625,6.5,6.625,2300,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,3529.66024124428,0.0,1.0
1993-01-19,6.5,6.5,6.25,6.375,6900,4.23553514451856,4.23553514451856,4.07262994665246,4.15408254558551,10588.9807237328,0.0,1.0
1993-01-20,6.625,6.625,6.375,6.5,15100,4.31698774345161,4.31698774345161,4.15408254558551,4.23553514451856,23172.9868012124,0.0,1.0
1993-01-21,6.5,6.5,6.5,6.5,3700,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,5678.1490837408,0.0,1.0
1993-01-22,6.5,6.625,6.375,6.625,8600,4.23553514451856,4.31698774345161,4.15408254558551,4.31698774345161,13197.8600324786,0.0,1.0
1993-01-25,6.5,6.625,6.5,6.5,4000,4.23553514451856,4.31698774345161,4.23553514451856,4.23553514451856,6138.53954999005,0.0,1.0
1993-01-26,6.75,7.0,6.375,6.5,13000,4.39844034238466,4.56134554025076,4.15408254558551,4.23553514451856,19950.2535374677,0.0,1.0
1993-01-27,6.875,6.875,6.75,6.75,4800,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,7366.24745998805,0.0,1.0
1993-01-28,6.625,6.75,6.5,6.75,7400,4.31698774345161,4.39844034238466,4.23553514451856,4.39844034238466,11356.2981674816,0.0,1.0
1993-01-29,6.62,6.62,6.62,6.62,0,4.31372963949429,4.31372963949429,4.31372963949429,4.31372963949429,0,0.0,1.0
1993-02-01,6.625,6.625,6.5,6.5,4500,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,6905.8569937388,0.0,1.0
1993-02-02,7.0,7.25,6.5,6.5,24700,4.56134554025076,4.72425073811686,4.23553514451856,4.23553514451856,37905.4817211885,0.0,1.0
1993-02-03,7.75,8.0,7.25,7.25,33400,5.05006113384905,5.21296633171515,4.72425073811686,4.72425073811686,51256.8052424169,0.0,1.0
1993-02-04,7.5,7.875,7.5,7.625,14600,4.88715593598295,5.1315137327821,4.88715593598295,4.968608534916,22405.6693574637,0.0,1.0
1993-02-05,7.25,7.625,7.25,7.5,21300,4.72425073811686,4.968608534916,4.72425073811686,4.88715593598295,32687.723103697,0.0,1.0
1993-02-08,6.875,7.125,6.875,7.125,9300,4.47989294131771,4.64279813918381,4.47989294131771,4.64279813918381,14272.1044537269,0.0,1.0
1993-02-09,6.875,7.125,6.875,7.0,13000,4.47989294131771,4.64279813918381,4.47989294131771,4.56134554025076,19950.2535374676,0.0,1.0
1993-02-10,6.75,7.0,6.75,7.0,9100,4.39844034238466,4.56134554025076,4.39844034238466,4.56134554025076,13965.1774762274,0.0,1.0
1993-02-11,7.0,7.125,6.875,6.875,6100,4.56134554025076,4.64279813918381,4.47989294131771,4.47989294131771,9361.27281373482,0.0,1.0
1993-02-12,7.25,7.25,7.0,7.125,7800,4.72425073811686,4.72425073811686,4.56134554025076,4.64279813918381,11970.1521224806,0.0,1.0
1993-02-16,6.625,7.0,6.5,7.0,9400,4.31698774345161,4.56134554025076,4.23553514451856,4.56134554025076,14425.5679424766,0.0,1.0
1993-02-17,6.625,6.75,6.625,6.75,4500,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,6905.8569937388,0.0,1.0
1993-02-18,6.625,6.75,6.5,6.75,11100,4.31698774345161,4.39844034238466,4.23553514451856,4.39844034238466,17034.4472512224,0.0,1.0
1993-02-19,6.5,6.625,6.5,6.625,3700,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,5678.1490837408,0.0,1.0
1993-02-22,6.5,6.625,6.5,6.625,2900,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,4450.44117374279,0.0,1.0
1993-02-23,6.5,6.5,6.375,6.5,5000,4.23553514451856,4.23553514451856,4.15408254558551,4.23553514451856,7673.17443748756,0.0,1.0
1993-02-24,6.5,6.5,6.5,6.5,8200,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,12584.0060774796,0.0,1.0
1993-02-25,6.5,6.5,6.375,6.375,2300,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,3529.66024124428,0.0,1.0
1993-02-26,6.5,6.5,6.5,6.5,1200,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1841.56186499701,0.0,1.0
1993-03-01,6.375,6.375,6.25,6.375,4700,4.15408254558551,4.15408254558551,4.07262994665246,4.15408254558551,7212.78397123831,0.0,1.0
1993-03-02,6.375,6.375,6.25,6.25,2400,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,3683.12372999403,0.0,1.0
1993-03-03,6.375,6.5,6.25,6.25,8100,4.15408254558551,4.23553514451856,4.07262994665246,4.07262994665246,12430.5425887299,0.0,1.0
1993-03-04,6.375,6.375,6.25,6.25,3700,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,5678.1490837408,0.0,1.0
1993-03-05,6.25,6.25,6.25,6.25,300,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,460.390466249254,0.0,1.0
1993-03-08,6.75,6.75,6.5,6.5,2800,4.39844034238466,4.39844034238466,4.23553514451856,4.23553514451856,4296.97768499303,0.0,1.0
1993-03-09,7.0,7.375,6.875,6.875,14800,4.56134554025076,4.8057033370499,4.47989294131771,4.47989294131771,22712.5963349632,0.0,1.0
1993-03-10,7.125,7.125,6.75,6.75,4000,4.64279813918381,4.64279813918381,4.39844034238466,4.39844034238466,6138.53954999004,0.0,1.0
1993-03-11,7.0,7.25,7.0,7.125,6300,4.56134554025076,4.72425073811686,4.56134554025076,4.64279813918381,9668.19979123432,0.0,1.0
1993-03-12,6.875,7.0,6.75,7.0,3700,4.47989294131771,4.56134554025076,4.39844034238466,4.56134554025076,5678.14908374079,0.0,1.0
1993-03-15,7.125,7.875,6.75,7.0,30800,4.64279813918381,5.1315137327821,4.39844034238466,4.56134554025076,47266.7545349233,0.0,1.0
1993-03-16,6.875,7.125,6.75,7.0,12400,4.47989294131771,4.64279813918381,4.39844034238466,4.56134554025076,19029.4726049691,0.0,1.0
1993-03-17,6.75,6.875,6.75,6.875,3500,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,5371.22210624129,0.0,1.0
1993-03-18,6.75,6.875,6.75,6.75,2800,4.39844034238466,4.47989294131771,4.39844034238466,4.39844034238466,4296.97768499303,0.0,1.0
1993-03-19,6.875,6.875,6.75,6.75,3600,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,5524.68559499104,0.0,1.0
1993-03-22,6.625,7.0,6.625,6.75,5200,4.31698774345161,4.56134554025076,4.31698774345161,4.39844034238466,7980.10141498706,0.0,1.0
1993-03-23,6.875,7.125,6.875,7.125,3800,4.47989294131771,4.64279813918381,4.47989294131771,4.64279813918381,5831.61257249054,0.0,1.0
1993-03-24,7.0,7.0,6.875,6.875,8200,4.56134554025076,4.56134554025076,4.47989294131771,4.47989294131771,12584.0060774796,0.0,1.0
1993-03-25,6.75,6.75,6.75,6.75,1100,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1688.09837624726,0.0,1.0
1993-03-26,6.625,6.875,6.625,6.875,4100,4.31698774345161,4.47989294131771,4.31698774345161,4.47989294131771,6292.0030387398,0.0,1.0
1993-03-29,6.5,6.625,6.5,6.625,8900,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,13658.2504987279,0.0,1.0
1993-03-30,6.375,6.375,6.375,6.375,1200,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,1841.56186499702,0.0,1.0
1993-03-31,6.75,6.75,6.375,6.375,10100,4.39844034238466,4.39844034238466,4.15408254558551,4.15408254558551,15499.8123637249,0.0,1.0
1993-04-01,7.0,7.125,6.75,6.75,10100,4.56134554025076,4.64279813918381,4.39844034238466,4.39844034238466,15499.8123637249,0.0,1.0
1993-04-02,7.5,7.625,7.0,7.0,49200,4.88715593598295,4.968608534916,4.56134554025076,4.56134554025076,75504.0364648777,0.0,1.0
1993-04-05,7.5,7.875,7.25,7.75,17500,4.88715593598295,5.1315137327821,4.72425073811686,5.05006113384905,26856.1105312065,0.0,1.0
1993-04-06,7.25,7.625,7.25,7.625,4600,4.72425073811686,4.968608534916,4.72425073811686,4.968608534916,7059.32048248855,0.0,1.0
1993-04-07,7.125,7.375,7.0,7.375,8900,4.64279813918381,4.8057033370499,4.56134554025076,4.8057033370499,13658.2504987278,0.0,1.0
1993-04-08,7.25,7.25,7.25,7.25,1200,4.72425073811686,4.72425073811686,4.72425073811686,4.72425073811686,1841.56186499701,0.0,1.0
1993-04-12,7.0,7.125,6.75,7.125,6800,4.56134554025076,4.64279813918381,4.39844034238466,4.64279813918381,10435.5172349831,0.0,1.0
1993-04-13,6.75,6.875,6.5,6.875,6800,4.39844034238466,4.47989294131771,4.23553514451856,4.47989294131771,10435.5172349831,0.0,1.0
1993-04-14,6.625,6.75,6.625,6.75,2700,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,4143.51419624328,0.0,1.0
1993-04-15,6.5,6.75,6.5,6.75,7600,4.23553514451856,4.39844034238466,4.23553514451856,4.39844034238466,11663.2251449811,0.0,1.0
1993-04-16,6.875,6.875,6.5,6.5,10600,4.47989294131771,4.47989294131771,4.23553514451856,4.23553514451856,16267.1298074736,0.0,1.0
1993-04-19,6.5,6.75,6.5,6.75,4200,4.23553514451856,4.39844034238466,4.23553514451856,4.39844034238466,6445.46652748955,0.0,1.0
1993-04-20,6.5,6.5,6.375,6.375,9600,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,14732.4949199761,0.0,1.0
1993-04-21,6.375,6.5,6.25,6.375,7300,4.15408254558551,4.23553514451856,4.07262994665246,4.15408254558551,11202.8346787318,0.0,1.0
1993-04-22,6.625,6.625,6.5,6.5,2800,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,4296.97768499303,0.0,1.0
1993-04-23,6.5,6.625,6.375,6.625,6200,4.23553514451856,4.31698774345161,4.15408254558551,4.31698774345161,9514.73630248458,0.0,1.0
1993-04-26,6.0,6.375,5.625,6.375,17100,3.90972474878636,4.15408254558551,3.66536695198722,4.15408254558551,26242.2565762075,0.0,1.0
1993-04-27,5.875,5.875,5.875,5.875,4400,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,6752.39350498906,0.0,1.0
1993-04-28,5.875,6.0,5.625,6.0,17900,3.82827214985331,3.90972474878636,3.66536695198722,3.90972474878636,27469.9644862055,0.0,1.0
1993-04-29,5.875,5.875,5.75,5.75,3300,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,5064.2951287418,0.0,1.0
1993-04-30,5.875,6.0,5.875,6.0,5000,3.82827214985331,3.90972474878636,3.82827214985331,3.90972474878636,7673.17443748757,0.0,1.0
1993-05-03,5.875,6.0,5.875,5.875,3700,3.82827214985331,3.90972474878636,3.82827214985331,3.82827214985331,5678.1490837408,0.0,1.0
1993-05-04,6.0,6.0,6.0,6.0,3200,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,4910.83163999204,0.0,1.0
1993-05-05,6.125,6.125,6.0,6.0,2300,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,3529.66024124428,0.0,1.0
1993-05-06,6.125,6.125,6.0,6.0,1400,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,2148.48884249652,0.0,1.0
1993-05-07,6.0,6.125,5.875,6.125,4400,3.90972474878636,3.99117734771941,3.82827214985331,3.99117734771941,6752.39350498906,0.0,1.0
1993-05-10,6.0,6.0,5.875,6.0,3100,3.90972474878636,3.90972474878636,3.82827214985331,3.90972474878636,4757.36815124229,0.0,1.0
1993-05-11,6.125,6.125,5.875,5.875,800,3.99117734771941,3.99117734771941,3.82827214985331,3.82827214985331,1227.70790999801,0.0,1.0
1993-05-12,6.0,6.125,6.0,6.125,2500,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,3836.58721874378,0.0,1.0
1993-05-13,5.875,5.875,5.875,5.875,2900,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,4450.44117374279,0.0,1.0
1993-05-14,5.875,6.0,5.875,6.0,4200,3.82827214985331,3.90972474878636,3.82827214985331,3.90972474878636,6445.46652748956,0.0,1.0
1993-05-17,5.75,5.75,5.75,5.75,4600,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,7059.32048248857,0.0,1.0
1993-05-18,5.75,5.75,5.625,5.625,5700,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,8747.41885873583,0.0,1.0
1993-05-19,5.625,5.625,5.5,5.625,2600,3.66536695198722,3.66536695198722,3.58391435305417,3.66536695198722,3990.05070749353,0.0,1.0
1993-05-20,5.75,5.75,5.5,5.5,2000,3.74681955092026,3.74681955092026,3.58391435305417,3.58391435305417,3069.26977499503,0.0,1.0
1993-05-21,5.625,5.625,5.625,5.625,2100,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,3222.73326374477,0.0,1.0
1993-05-24,5.75,5.75,5.375,5.625,8400,3.74681955092026,3.74681955092026,3.50246175412112,3.66536695198722,12890.9330549791,0.0,1.0
1993-05-25,6.0,6.25,5.75,5.75,17000,3.90972474878636,4.07262994665246,3.74681955092026,3.74681955092026,26088.7930874577,0.0,1.0
1993-05-26,6.0,6.125,6.0,6.0,2500,3.90972474878636,3.99117734771941,3.90972474878636,3.90972474878636,3836.58721874378,0.0,1.0
1993-05-27,5.75,5.875,5.75,5.75,1600,3.74681955092026,3.82827214985331,3.74681955092026,3.74681955092026,2455.41581999602,0.0,1.0
1993-05-28,5.75,5.75,5.625,5.625,3100,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,4757.36815124229,0.0,1.0
1993-06-01,5.625,5.625,5.5,5.625,5600,3.66536695198722,3.66536695198722,3.58391435305417,3.66536695198722,8593.95536998606,0.0,1.0
1993-06-02,5.5,5.5,5.5,5.5,100,3.58391435305417,3.58391435305417,3.58391435305417,3.58391435305417,153.463488749751,0.0,1.0
1993-06-03,5.5,5.625,5.375,5.625,28600,3.58391435305417,3.66536695198722,3.50246175412112,3.66536695198722,43890.5577824288,0.0,1.0
1993-06-04,5.375,5.375,5.375,5.375,2800,3.50246175412112,3.50246175412112,3.50246175412112,3.50246175412112,4296.97768499303,0.0,1.0
1993-06-07,5.375,5.375,5.375,5.375,800,3.50246175412112,3.50246175412112,3.50246175412112,3.50246175412112,1227.70790999801,0.0,1.0
1993-06-08,5.25,5.375,5.25,5.25,11400,3.42100915518807,3.50246175412112,3.42100915518807,3.42100915518807,17494.8377174716,0.0,1.0
1993-06-09,5.5,5.5,5.25,5.25,9700,3.58391435305417,3.58391435305417,3.42100915518807,3.42100915518807,14885.9584087259,0.0,1.0
1993-06-10,5.375,5.5,5.375,5.5,5000,3.50246175412112,3.58391435305417,3.50246175412112,3.58391435305417,7673.17443748755,0.0,1.0
1993-06-11,5.5,5.5,5.375,5.375,1200,3.58391435305417,3.58391435305417,3.50246175412112,3.50246175412112,1841.56186499701,0.0,1.0
1993-06-14,5.375,5.375,5.25,5.25,4700,3.50246175412112,3.50246175412112,3.42100915518807,3.42100915518807,7212.7839712383,0.0,1.0
1993-06-15,5.375,5.5,5.25,5.25,2000,3.50246175412112,3.58391435305417,3.42100915518807,3.42100915518807,3069.26977499502,0.0,1.0
1993-06-16,6.625,7.0,5.5,5.5,96900,4.31698774345161,4.56134554025076,3.58391435305417,3.58391435305417,148706.120598509,0.0,1.0
1993-06-17,8.125,8.25,6.75,6.875,161700,5.2944189306482,5.37587152958125,4.39844034238466,4.47989294131771,248150.461308348,0.0,1.0
1993-06-18,7.75,8.625,7.375,8.625,80000,5.05006113384905,5.6202293263804,4.8057033370499,5.6202293263804,122770.790999801,0.0,1.0
1993-06-21,7.625,8.0,7.625,7.75,21500,4.968608534916,5.21296633171515,4.968608534916,5.05006113384905,32994.6500811965,0.0,1.0
1993-06-22,7.25,7.75,7.0,7.75,38800,4.72425073811686,5.05006113384905,4.56134554025076,5.05006113384905,59543.8336349034,0.0,1.0
1993-06-23,7.0,7.125,7.0,7.0,9600,4.56134554025076,4.64279813918381,4.56134554025076,4.56134554025076,14732.4949199761,0.0,1.0
1993-06-24,7.125,7.125,7.0,7.0,7200,4.64279813918381,4.64279813918381,4.56134554025076,4.56134554025076,11049.3711899821,0.0,1.0
1993-06-25,6.75,7.0,6.5,7.0,20500,4.39844034238466,4.56134554025076,4.23553514451856,4.56134554025076,31460.015193699,0.0,1.0
1993-06-28,6.875,6.875,6.625,6.875,7100,4.47989294131771,4.47989294131771,4.31698774345161,4.47989294131771,10895.9077012323,0.0,1.0
1993-06-29,6.75,6.875,6.75,6.875,1800,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,2762.34279749552,0.0,1.0
1993-06-30,6.5,6.75,6.5,6.75,7900,4.23553514451856,4.39844034238466,4.23553514451856,4.39844034238466,12123.6156112303,0.0,1.0
1993-07-01,6.375,6.5,6.375,6.5,6600,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,10128.5902574836,0.0,1.0
1993-07-02,6.5,6.5,6.5,6.5,2000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,3069.26977499502,0.0,1.0
1993-07-06,6.25,6.375,6.25,6.375,9000,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,13811.7139874776,0.0,1.0
1993-07-07,6.375,6.375,6.25,6.25,9800,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,15039.4218974756,0.0,1.0
1993-07-08,6.375,6.375,6.375,6.375,4000,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,6138.53954999005,0.0,1.0
1993-07-09,6.375,6.375,6.375,6.375,7700,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,11816.6886337308,0.0,1.0
1993-07-12,6.25,6.375,6.25,6.25,4500,4.07262994665246,4.15408254558551,4.07262994665246,4.07262994665246,6905.85699373881,0.0,1.0
1993-07-13,6.125,6.25,6.0,6.0,6600,3.99117734771941,4.07262994665246,3.90972474878636,3.90972474878636,10128.5902574836,0.0,1.0
1993-07-14,6.125,6.125,6.0,6.125,5100,3.99117734771941,3.99117734771941,3.90972474878636,3.99117734771941,7826.63792623732,0.0,1.0
1993-07-15,6.0,6.125,6.0,6.125,11000,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,16880.9837624726,0.0,1.0
1993-07-16,5.875,6.0,5.625,5.875,11200,3.82827214985331,3.90972474878636,3.66536695198722,3.82827214985331,17187.9107399722,0.0,1.0
1993-07-19,6.125,6.125,6.125,6.125,4200,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,6445.46652748956,0.0,1.0
1993-07-20,6.5,6.5,6.125,6.125,7600,4.23553514451856,4.23553514451856,3.99117734771941,3.99117734771941,11663.2251449811,0.0,1.0
1993-07-21,6.25,6.5,6.25,6.5,3100,4.07262994665246,4.23553514451856,4.07262994665246,4.23553514451856,4757.36815124229,0.0,1.0
1993-07-22,6.875,7.0,6.25,6.375,15300,4.47989294131771,4.56134554025076,4.07262994665246,4.15408254558551,23479.9137787119,0.0,1.0
1993-07-23,6.875,7.125,6.75,7.0,14100,4.47989294131771,4.64279813918381,4.39844034238466,4.56134554025076,21638.3519137149,0.0,1.0
1993-07-26,6.75,7.0,6.75,7.0,4600,4.39844034238466,4.56134554025076,4.39844034238466,4.56134554025076,7059.32048248855,0.0,1.0
1993-07-27,6.375,6.75,6.375,6.75,4900,4.15408254558551,4.39844034238466,4.15408254558551,4.39844034238466,7519.71094873781,0.0,1.0
1993-07-28,6.5,6.5,6.5,6.5,2800,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,4296.97768499303,0.0,1.0
1993-07-29,6.5,6.625,6.5,6.5,5400,4.23553514451856,4.31698774345161,4.23553514451856,4.23553514451856,8287.02839248657,0.0,1.0
1993-07-30,6.375,6.375,6.25,6.375,3500,4.15408254558551,4.15408254558551,4.07262994665246,4.15408254558551,5371.22210624129,0.0,1.0
1993-08-02,6.25,6.375,6.25,6.375,2900,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,4450.44117374279,0.0,1.0
1993-08-03,6.125,6.125,6.0,6.125,8400,3.99117734771941,3.99117734771941,3.90972474878636,3.99117734771941,12890.9330549791,0.0,1.0
1993-08-04,6.0,6.0,5.875,6.0,3900,3.90972474878636,3.90972474878636,3.82827214985331,3.90972474878636,5985.0760612403,0.0,1.0
1993-08-05,6.0,6.0,6.0,6.0,3700,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,5678.1490837408,0.0,1.0
1993-08-06,6.0,6.0,6.0,6.0,5000,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,7673.17443748757,0.0,1.0
1993-08-09,6.5,6.75,5.875,6.0,18900,4.23553514451856,4.39844034238466,3.82827214985331,3.90972474878636,29004.599373703,0.0,1.0
1993-08-10,6.875,7.0,6.5,6.625,16600,4.47989294131771,4.56134554025076,4.23553514451856,4.31698774345161,25474.9391324587,0.0,1.0
1993-08-11,6.875,7.0,6.875,6.875,11400,4.47989294131771,4.56134554025076,4.47989294131771,4.47989294131771,17494.8377174716,0.0,1.0
1993-08-12,6.75,6.875,6.625,6.875,5100,4.39844034238466,4.47989294131771,4.31698774345161,4.47989294131771,7826.63792623731,0.0,1.0
1993-08-13,6.625,6.75,6.625,6.625,5600,4.31698774345161,4.39844034238466,4.31698774345161,4.31698774345161,8593.95536998607,0.0,1.0
1993-08-16,6.375,6.625,6.25,6.625,6600,4.15408254558551,4.31698774345161,4.07262994665246,4.31698774345161,10128.5902574836,0.0,1.0
1993-08-17,6.25,6.25,6.25,6.25,4600,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,7059.32048248856,0.0,1.0
1993-08-18,6.875,6.875,6.25,6.25,22700,4.47989294131771,4.47989294131771,4.07262994665246,4.07262994665246,34836.2119461935,0.0,1.0
1993-08-19,6.875,6.875,6.625,6.75,34500,4.47989294131771,4.47989294131771,4.31698774345161,4.39844034238466,52944.9036186641,0.0,1.0
1993-08-20,6.625,6.625,6.625,6.625,1000,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,1534.63488749751,0.0,1.0
1993-08-23,6.5,6.625,6.25,6.5,6500,4.23553514451856,4.31698774345161,4.07262994665246,4.23553514451856,9975.12676873383,0.0,1.0
1993-08-24,6.375,6.5,6.375,6.375,1000,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,1534.63488749751,0.0,1.0
1993-08-25,6.375,6.375,6.375,6.375,3900,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,5985.0760612403,0.0,1.0
1993-08-26,6.375,6.5,6.375,6.5,3800,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,5831.61257249055,0.0,1.0
1993-08-27,6.625,6.75,6.375,6.375,10600,4.31698774345161,4.39844034238466,4.15408254558551,4.15408254558551,16267.1298074736,0.0,1.0
1993-08-30,6.625,6.625,6.625,6.625,200,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,306.926977499502,0.0,1.0
1993-08-31,6.875,6.875,6.625,6.625,1600,4.47989294131771,4.47989294131771,4.31698774345161,4.31698774345161,2455.41581999602,0.0,1.0
1993-09-01,6.75,6.75,6.75,6.75,2200,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,3376.19675249453,0.0,1.0
1993-09-02,6.625,6.75,6.625,6.625,4300,4.31698774345161,4.39844034238466,4.31698774345161,4.31698774345161,6598.9300162393,0.0,1.0
1993-09-03,6.5,6.5,6.5,6.5,600,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,920.780932498507,0.0,1.0
1993-09-07,6.5,6.5,6.5,6.5,900,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1381.17139874776,0.0,1.0
1993-09-08,6.25,6.5,6.125,6.5,4700,4.07262994665246,4.23553514451856,3.99117734771941,4.23553514451856,7212.78397123831,0.0,1.0
1993-09-09,6.25,6.375,6.25,6.25,3500,4.07262994665246,4.15408254558551,4.07262994665246,4.07262994665246,5371.2221062413,0.0,1.0
1993-09-10,6.125,6.125,6.125,6.125,2800,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,4296.97768499304,0.0,1.0
1993-09-13,6.25,6.375,6.125,6.125,7100,4.07262994665246,4.15408254558551,3.99117734771941,3.99117734771941,10895.9077012323,0.0,1.0
1993-09-14,6.75,6.75,6.25,6.375,7400,4.39844034238466,4.39844034238466,4.07262994665246,4.15408254558551,11356.2981674816,0.0,1.0
1993-09-15,7.5,7.5,6.75,6.875,38000,4.88715593598295,4.88715593598295,4.39844034238466,4.47989294131771,58316.1257249055,0.0,1.0
1993-09-16,7.125,7.5,7.125,7.5,13500,4.64279813918381,4.88715593598295,4.64279813918381,4.88715593598295,20717.5709812164,0.0,1.0
1993-09-17,7.125,7.25,7.0,7.25,6000,4.64279813918381,4.72425073811686,4.56134554025076,4.72425073811686,9207.80932498507,0.0,1.0
1993-09-20,7.0,7.125,7.0,7.125,13000,4.56134554025076,4.64279813918381,4.56134554025076,4.64279813918381,19950.2535374676,0.0,1.0
1993-09-21,6.75,7.125,6.75,7.0,5300,4.39844034238466,4.64279813918381,4.39844034238466,4.56134554025076,8133.56490373681,0.0,1.0
1993-09-22,7.25,7.25,6.875,6.875,13100,4.72425073811686,4.72425073811686,4.47989294131771,4.47989294131771,20103.7170262174,0.0,1.0
1993-09-23,7.375,7.625,7.375,7.375,22300,4.8057033370499,4.968608534916,4.8057033370499,4.8057033370499,34222.3579911946,0.0,1.0
1993-09-24,7.375,7.375,7.25,7.375,3300,4.8057033370499,4.8057033370499,4.72425073811686,4.8057033370499,5064.2951287418,0.0,1.0
1993-09-27,7.0,7.25,7.0,7.25,5200,4.56134554025076,4.72425073811686,4.56134554025076,4.72425073811686,7980.10141498706,0.0,1.0
1993-09-28,7.0,7.0,7.0,7.0,3400,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,5217.75861749154,0.0,1.0
1993-09-29,6.875,7.0,6.875,7.0,4300,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,6598.9300162393,0.0,1.0
1993-09-30,7.0,7.0,6.875,7.0,4200,4.56134554025076,4.56134554025076,4.47989294131771,4.56134554025076,6445.46652748955,0.0,1.0
1993-10-01,6.875,6.875,6.875,6.875,2900,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,4450.44117374278,0.0,1.0
1993-10-04,7.0,7.125,6.875,6.875,4500,4.56134554025076,4.64279813918381,4.47989294131771,4.47989294131771,6905.8569937388,0.0,1.0
1993-10-05,7.125,7.125,7.0,7.0,7700,4.64279813918381,4.64279813918381,4.56134554025076,4.56134554025076,11816.6886337308,0.0,1.0
1993-10-06,7.25,7.375,7.125,7.25,16900,4.72425073811686,4.8057033370499,4.64279813918381,4.72425073811686,25935.3295987079,0.0,1.0
1993-10-07,7.125,7.375,7.125,7.375,6500,4.64279813918381,4.8057033370499,4.64279813918381,4.8057033370499,9975.12676873382,0.0,1.0
1993-10-08,7.25,7.25,7.125,7.25,12400,4.72425073811686,4.72425073811686,4.64279813918381,4.72425073811686,19029.4726049691,0.0,1.0
1993-10-11,7.25,7.375,7.125,7.125,7900,4.72425073811686,4.8057033370499,4.64279813918381,4.64279813918381,12123.6156112303,0.0,1.0
1993-10-12,7.25,7.375,7.25,7.25,2200,4.72425073811686,4.8057033370499,4.72425073811686,4.72425073811686,3376.19675249452,0.0,1.0
1993-10-13,7.125,7.25,7.125,7.25,1300,4.64279813918381,4.72425073811686,4.64279813918381,4.72425073811686,1995.02535374676,0.0,1.0
1993-10-14,7.0,7.125,6.75,7.125,20700,4.56134554025076,4.64279813918381,4.39844034238466,4.64279813918381,31766.9421711985,0.0,1.0
1993-10-15,6.875,7.0,6.875,7.0,1700,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,2608.87930874577,0.0,1.0
1993-10-18,6.875,6.875,6.875,6.875,3000,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,4603.90466249253,0.0,1.0
1993-10-19,6.875,7.0,6.75,6.75,48500,4.47989294131771,4.56134554025076,4.39844034238466,4.39844034238466,74429.7920436293,0.0,1.0
1993-10-20,7.0,7.0,6.75,6.75,5400,4.56134554025076,4.56134554025076,4.39844034238466,4.39844034238466,8287.02839248656,0.0,1.0
1993-10-21,6.75,6.875,6.625,6.875,18700,4.39844034238466,4.47989294131771,4.31698774345161,4.47989294131771,28697.6723962035,0.0,1.0
1993-10-22,6.75,6.875,6.75,6.75,7800,4.39844034238466,4.47989294131771,4.39844034238466,4.39844034238466,11970.1521224806,0.0,1.0
1993-10-25,6.625,6.625,6.625,6.625,1600,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,2455.41581999602,0.0,1.0
1993-10-26,6.625,6.625,6.5,6.625,7200,4.31698774345161,4.31698774345161,4.23553514451856,4.31698774345161,11049.3711899821,0.0,1.0
1993-10-27,6.5,6.5,6.5,6.5,2100,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,3222.73326374478,0.0,1.0
1993-10-28,6.5,6.5,6.375,6.5,2600,4.23553514451856,4.23553514451856,4.15408254558551,4.23553514451856,3990.05070749353,0.0,1.0
1993-10-29,6.5,6.625,6.25,6.5,12400,4.23553514451856,4.31698774345161,4.07262994665246,4.23553514451856,19029.4726049692,0.0,1.0
1993-11-01,6.375,6.375,6.375,6.375,1500,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,2301.95233124627,0.0,1.0
1993-11-02,6.375,6.5,6.375,6.5,2400,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,3683.12372999403,0.0,1.0
1993-11-03,6.5,6.625,6.5,6.5,4300,4.23553514451856,4.31698774345161,4.23553514451856,4.23553514451856,6598.9300162393,0.0,1.0
1993-11-04,6.125,6.375,6.125,6.375,4200,3.99117734771941,4.15408254558551,3.99117734771941,4.15408254558551,6445.46652748956,0.0,1.0
1993-11-05,6.125,6.125,5.875,6.0,7100,3.99117734771941,3.99117734771941,3.82827214985331,3.90972474878636,10895.9077012323,0.0,1.0
1993-11-08,6.375,6.375,6.25,6.25,6600,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,10128.5902574836,0.0,1.0
1993-11-09,6.25,6.25,6.25,6.25,700,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1074.24442124826,0.0,1.0
1993-11-10,6.5,6.5,6.25,6.375,14300,4.23553514451856,4.23553514451856,4.07262994665246,4.15408254558551,21945.2788912144,0.0,1.0
1993-11-11,6.625,6.75,6.5,6.5,16200,4.31698774345161,4.39844034238466,4.23553514451856,4.23553514451856,24861.0851774597,0.0,1.0
1993-11-12,6.625,6.75,6.625,6.75,1100,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,1688.09837624726,0.0,1.0
1993-11-15,6.5,6.625,6.5,6.625,11700,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,17955.2281837209,0.0,1.0
1993-11-16,6.625,6.75,6.625,6.625,4800,4.31698774345161,4.39844034238466,4.31698774345161,4.31698774345161,7366.24745998806,0.0,1.0
1993-11-17,6.75,6.75,6.75,6.75,1500,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,2301.95233124627,0.0,1.0
1993-11-18,6.625,6.75,6.625,6.75,1300,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,1995.02535374677,0.0,1.0
1993-11-19,6.25,6.5,6.25,6.5,3400,4.07262994665246,4.23553514451856,4.07262994665246,4.23553514451856,5217.75861749154,0.0,1.0
1993-11-22,6.25,6.375,6.25,6.25,1500,4.07262994665246,4.15408254558551,4.07262994665246,4.07262994665246,2301.95233124627,0.0,1.0
1993-11-23,6.25,6.25,6.125,6.125,4600,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,7059.32048248856,0.0,1.0
1993-11-24,6.25,6.25,6.25,6.25,2800,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,4296.97768499304,0.0,1.0
1993-11-26,6.25,6.25,6.125,6.125,3100,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,4757.36815124229,0.0,1.0
1993-11-29,6.25,6.375,6.25,6.375,2100,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,3222.73326374478,0.0,1.0
1993-11-30,6.25,6.25,6.125,6.25,3400,4.07262994665246,4.07262994665246,3.99117734771941,4.07262994665246,5217.75861749154,0.0,1.0
1993-12-01,6.125,6.125,5.875,6.125,26400,3.99117734771941,3.99117734771941,3.82827214985331,3.99117734771941,40514.3610299343,0.0,1.0
1993-12-02,6.125,6.125,6.0,6.0,8800,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,13504.7870099781,0.0,1.0
1993-12-03,6.0,6.125,6.0,6.125,10700,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,16420.5932962234,0.0,1.0
1993-12-06,6.0,6.125,5.875,5.875,3600,3.90972474878636,3.99117734771941,3.82827214985331,3.82827214985331,5524.68559499105,0.0,1.0
1993-12-07,6.0,6.125,6.0,6.125,3300,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,5064.29512874179,0.0,1.0
1993-12-08,6.0,6.0,6.0,6.0,3500,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,5371.2221062413,0.0,1.0
1993-12-09,6.0,6.25,6.0,6.125,11500,3.90972474878636,4.07262994665246,3.90972474878636,3.99117734771941,17648.3012062214,0.0,1.0
1993-12-10,6.0,6.0,5.875,6.0,11300,3.90972474878636,3.90972474878636,3.82827214985331,3.90972474878636,17341.3742287219,0.0,1.0
1993-12-13,6.0,6.0,5.875,5.875,4400,3.90972474878636,3.90972474878636,3.82827214985331,3.82827214985331,6752.39350498906,0.0,1.0
1993-12-14,5.875,6.0,5.875,5.875,3300,3.82827214985331,3.90972474878636,3.82827214985331,3.82827214985331,5064.2951287418,0.0,1.0
1993-12-15,6.0,6.0,6.0,6.0,5400,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,8287.02839248657,0.0,1.0
1993-12-16,6.125,6.125,6.0,6.0,6200,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,9514.73630248458,0.0,1.0
1993-12-17,6.0,6.0,6.0,6.0,1100,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1688.09837624726,0.0,1.0
1993-12-20,6.0,6.0,6.0,6.0,4200,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,6445.46652748956,0.0,1.0
1993-12-21,6.0,6.0,6.0,6.0,2300,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,3529.66024124428,0.0,1.0
1993-12-22,6.125,6.125,6.0,6.0,3300,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,5064.29512874179,0.0,1.0
1993-12-23,6.0,6.0,6.0,6.0,2400,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,3683.12372999403,0.0,1.0
1993-12-27,6.0,6.25,6.0,6.0,6600,3.90972474878636,4.07262994665246,3.90972474878636,3.90972474878636,10128.5902574836,0.0,1.0
1993-12-28,6.0,6.0,6.0,6.0,2000,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,3069.26977499503,0.0,1.0
1993-12-29,6.0,6.0,6.0,6.0,4800,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,7366.24745998807,0.0,1.0
1993-12-30,5.875,6.0,5.875,6.0,6100,3.82827214985331,3.90972474878636,3.82827214985331,3.90972474878636,9361.27281373483,0.0,1.0
1993-12-31,5.875,6.0,5.875,5.875,6700,3.82827214985331,3.90972474878636,3.82827214985331,3.82827214985331,10282.0537462333,0.0,1.0
1994-01-03,6.125,6.125,5.875,5.875,1200,3.99117734771941,3.99117734771941,3.82827214985331,3.82827214985331,1841.56186499702,0.0,1.0
1994-01-04,6.125,6.125,6.0,6.125,5000,3.99117734771941,3.99117734771941,3.90972474878636,3.99117734771941,7673.17443748757,0.0,1.0
1994-01-05,6.0,6.0,6.0,6.0,1300,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1995.02535374677,0.0,1.0
1994-01-06,6.0,6.0,5.75,6.0,7000,3.90972474878636,3.90972474878636,3.74681955092026,3.90972474878636,10742.4442124826,0.0,1.0
1994-01-07,5.875,5.875,5.875,5.875,300,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,460.390466249254,0.0,1.0
1994-01-10,6.0,6.0,6.0,6.0,5600,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,8593.95536998608,0.0,1.0
1994-01-11,6.0,6.0,6.0,6.0,1200,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1841.56186499702,0.0,1.0
1994-01-12,6.375,6.375,6.0,6.0,7400,4.15408254558551,4.15408254558551,3.90972474878636,3.90972474878636,11356.2981674816,0.0,1.0
1994-01-13,6.375,6.375,6.25,6.375,1000,4.15408254558551,4.15408254558551,4.07262994665246,4.15408254558551,1534.63488749751,0.0,1.0
1994-01-14,6.25,6.25,6.125,6.25,7300,4.07262994665246,4.07262994665246,3.99117734771941,4.07262994665246,11202.8346787318,0.0,1.0
1994-01-17,6.0,6.125,6.0,6.125,2700,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,4143.51419624329,0.0,1.0
1994-01-18,6.0,6.0,6.0,6.0,1100,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1688.09837624726,0.0,1.0
1994-01-19,5.875,5.875,5.875,5.875,300,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,460.390466249254,0.0,1.0
1994-01-20,6.0,6.0,6.0,6.0,8800,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,13504.7870099781,0.0,1.0
1994-01-21,6.125,6.125,6.0,6.125,2600,3.99117734771941,3.99117734771941,3.90972474878636,3.99117734771941,3990.05070749353,0.0,1.0
1994-01-24,6.125,6.25,6.125,6.25,1300,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,1995.02535374677,0.0,1.0
1994-01-25,6.125,6.125,6.125,6.125,700,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,1074.24442124826,0.0,1.0
1994-01-26,6.375,6.375,6.25,6.25,2500,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,3836.58721874378,0.0,1.0
1994-01-27,6.375,6.5,6.375,6.5,1200,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,1841.56186499702,0.0,1.0
1994-01-28,6.25,6.25,6.25,6.25,2500,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,3836.58721874378,0.0,1.0
1994-01-31,6.5,6.5,6.25,6.25,7600,4.23553514451856,4.23553514451856,4.07262994665246,4.07262994665246,11663.2251449811,0.0,1.0
1994-02-01,6.375,6.5,6.375,6.375,13400,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,20564.1074924667,0.0,1.0
1994-02-02,6.375,6.5,6.375,6.375,3600,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,5524.68559499105,0.0,1.0
1994-02-03,6.375,6.375,6.375,6.375,4600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,7059.32048248856,0.0,1.0
1994-02-04,6.0,6.375,6.0,6.375,16400,3.90972474878636,4.15408254558551,3.90972474878636,4.15408254558551,25168.0121549592,0.0,1.0
1994-02-07,6.125,6.125,5.875,5.875,8500,3.99117734771941,3.99117734771941,3.82827214985331,3.82827214985331,13044.3965437289,0.0,1.0
1994-02-08,6.25,6.25,6.125,6.125,2500,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,3836.58721874378,0.0,1.0
1994-02-09,7.125,7.25,6.25,6.25,45300,4.64279813918381,4.72425073811686,4.07262994665246,4.07262994665246,69518.9604036372,0.0,1.0
1994-02-10,6.75,7.125,6.75,7.125,9700,4.39844034238466,4.64279813918381,4.39844034238466,4.64279813918381,14885.9584087259,0.0,1.0
1994-02-11,6.75,6.875,6.75,6.875,1700,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,2608.87930874577,0.0,1.0
1994-02-14,6.75,6.75,6.75,6.75,600,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,920.780932498507,0.0,1.0
1994-02-15,6.75,6.75,6.625,6.625,4100,4.39844034238466,4.39844034238466,4.31698774345161,4.31698774345161,6292.0030387398,0.0,1.0
1994-02-16,7.0,7.0,6.75,6.75,5900,4.56134554025076,4.56134554025076,4.39844034238466,4.39844034238466,9054.34583623532,0.0,1.0
1994-02-17,6.875,7.0,6.875,6.875,3600,4.47989294131771,4.56134554025076,4.47989294131771,4.47989294131771,5524.68559499104,0.0,1.0
1994-02-18,6.875,7.0,6.875,7.0,2200,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,3376.19675249452,0.0,1.0
1994-02-22,6.875,6.875,6.75,6.875,4500,4.47989294131771,4.47989294131771,4.39844034238466,4.47989294131771,6905.8569937388,0.0,1.0
1994-02-23,6.75,6.875,6.75,6.875,1300,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,1995.02535374677,0.0,1.0
1994-02-24,6.375,6.75,6.375,6.75,4100,4.15408254558551,4.39844034238466,4.15408254558551,4.39844034238466,6292.0030387398,0.0,1.0
1994-02-25,6.38,6.38,6.38,6.38,0,4.15734064954283,4.15734064954283,4.15734064954283,4.15734064954283,0,0.0,1.0
1994-02-28,6.5,6.5,6.375,6.375,3100,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,4757.36815124229,0.0,1.0
1994-03-01,6.5,6.5,6.375,6.375,1600,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,2455.41581999602,0.0,1.0
1994-03-02,6.375,6.375,6.375,6.375,100,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,153.463488749751,0.0,1.0
1994-03-03,6.38,6.38,6.38,6.38,0,4.15734064954283,4.15734064954283,4.15734064954283,4.15734064954283,0,0.0,1.0
1994-03-04,6.625,6.75,6.5,6.5,4500,4.31698774345161,4.39844034238466,4.23553514451856,4.23553514451856,6905.8569937388,0.0,1.0
1994-03-07,6.625,6.625,6.625,6.625,200,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,306.926977499502,0.0,1.0
1994-03-08,6.5,6.5,6.5,6.5,2000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,3069.26977499502,0.0,1.0
1994-03-09,6.5,6.5,6.5,6.5,1100,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1688.09837624726,0.0,1.0
1994-03-10,6.5,6.5,6.5,6.5,0,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,0,0.0,1.0
1994-03-11,6.625,6.625,6.5,6.5,1900,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,2915.80628624527,0.0,1.0
1994-03-14,6.375,6.5,6.375,6.5,1000,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,1534.63488749751,0.0,1.0
1994-03-15,6.375,6.5,6.375,6.5,1100,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,1688.09837624726,0.0,1.0
1994-03-16,6.375,6.5,6.375,6.375,2400,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,3683.12372999403,0.0,1.0
1994-03-17,6.375,6.375,6.375,6.375,2200,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,3376.19675249453,0.0,1.0
1994-03-18,6.375,6.375,6.25,6.25,3200,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,4910.83163999204,0.0,1.0
1994-03-21,7.0,7.0,6.25,6.25,6500,4.56134554025076,4.56134554025076,4.07262994665246,4.07262994665246,9975.12676873382,0.0,1.0
1994-03-22,7.125,7.25,7.125,7.125,48800,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,74890.1825098785,0.0,1.0
1994-03-23,7.625,7.625,7.125,7.125,18900,4.968608534916,4.968608534916,4.64279813918381,4.64279813918381,29004.599373703,0.0,1.0
1994-03-24,7.5,8.125,7.375,7.5,46200,4.88715593598295,5.2944189306482,4.8057033370499,4.88715593598295,70900.1318023851,0.0,1.0
1994-03-25,7.75,7.875,7.5,7.625,42700,5.05006113384905,5.1315137327821,4.88715593598295,4.968608534916,65528.9096961438,0.0,1.0
1994-03-28,7.5,7.75,7.5,7.75,10100,4.88715593598295,5.05006113384905,4.88715593598295,5.05006113384905,15499.8123637249,0.0,1.0
1994-03-29,7.5,7.75,7.375,7.75,29400,4.88715593598295,5.05006113384905,4.8057033370499,5.05006113384905,45118.2656924269,0.0,1.0
1994-03-30,7.0,7.25,7.0,7.25,14700,4.56134554025076,4.72425073811686,4.56134554025076,4.72425073811686,22559.1328462134,0.0,1.0
1994-03-31,7.25,7.25,6.875,6.875,5500,4.72425073811686,4.72425073811686,4.47989294131771,4.47989294131771,8440.49188123631,0.0,1.0
1994-04-04,6.875,7.125,6.875,7.125,7400,4.47989294131771,4.64279813918381,4.47989294131771,4.64279813918381,11356.2981674816,0.0,1.0
1994-04-05,6.875,7.0,6.875,7.0,4000,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,6138.53954999005,0.0,1.0
1994-04-06,6.625,7.0,6.625,7.0,8800,4.31698774345161,4.56134554025076,4.31698774345161,4.56134554025076,13504.7870099781,0.0,1.0
1994-04-07,6.625,6.625,6.625,6.625,1000,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,1534.63488749751,0.0,1.0
1994-04-08,6.75,6.75,6.625,6.75,4000,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,6138.53954999005,0.0,1.0
1994-04-11,6.75,6.875,6.75,6.875,8000,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,12277.0790999801,0.0,1.0
1994-04-12,7.25,7.25,6.875,6.875,31500,4.72425073811686,4.72425073811686,4.47989294131771,4.47989294131771,48340.9989561716,0.0,1.0
1994-04-13,7.125,7.125,7.125,7.125,2200,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,3376.19675249452,0.0,1.0
1994-04-14,7.125,7.125,7.125,7.125,1800,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,2762.34279749552,0.0,1.0
1994-04-15,7.0,7.0,7.0,7.0,1000,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,1534.63488749751,0.0,1.0
1994-04-18,6.875,6.875,6.875,6.875,1100,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,1688.09837624726,0.0,1.0
1994-04-19,6.875,6.875,6.875,6.875,1600,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,2455.41581999602,0.0,1.0
1994-04-20,6.75,6.75,6.625,6.75,5800,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,8900.88234748557,0.0,1.0
1994-04-21,7.0,7.0,6.625,6.625,13600,4.56134554025076,4.56134554025076,4.31698774345161,4.31698774345161,20871.0344699662,0.0,1.0
1994-04-22,7.125,7.125,7.0,7.125,1400,4.64279813918381,4.64279813918381,4.56134554025076,4.64279813918381,2148.48884249652,0.0,1.0
1994-04-25,7.12,7.12,7.12,7.12,0,4.63954003522649,4.63954003522649,4.63954003522649,4.63954003522649,0,0.0,1.0
1994-04-26,7.0,7.0,7.0,7.0,100,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,153.463488749751,0.0,1.0
1994-04-28,7.0,7.0,7.0,7.0,1100,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,1688.09837624726,0.0,1.0
1994-04-29,7.125,7.25,7.0,7.0,4900,4.64279813918381,4.72425073811686,4.56134554025076,4.56134554025076,7519.7109487378,0.0,1.0
1994-05-02,7.125,7.125,7.125,7.125,700,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,1074.24442124826,0.0,1.0
1994-05-03,7.0,7.0,7.0,7.0,2200,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,3376.19675249452,0.0,1.0
1994-05-04,7.125,7.125,7.0,7.0,3800,4.64279813918381,4.64279813918381,4.56134554025076,4.56134554025076,5831.61257249054,0.0,1.0
1994-05-05,7.125,7.25,7.125,7.125,2200,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,3376.19675249452,0.0,1.0
1994-05-06,7.125,7.125,7.125,7.125,1300,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,1995.02535374676,0.0,1.0
1994-05-09,7.0,7.0,7.0,7.0,1000,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,1534.63488749751,0.0,1.0
1994-05-10,7.0,7.125,7.0,7.125,3300,4.56134554025076,4.64279813918381,4.56134554025076,4.64279813918381,5064.29512874179,0.0,1.0
1994-05-11,7.0,7.125,7.0,7.0,5600,4.56134554025076,4.64279813918381,4.56134554025076,4.56134554025076,8593.95536998606,0.0,1.0
1994-05-12,7.125,7.25,7.125,7.125,2700,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,4143.51419624328,0.0,1.0
1994-05-13,7.125,7.25,7.125,7.125,2100,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,3222.73326374477,0.0,1.0
1994-05-16,7.125,7.125,6.875,7.125,5800,4.64279813918381,4.64279813918381,4.47989294131771,4.64279813918381,8900.88234748556,0.0,1.0
1994-05-17,7.125,7.25,7.0,7.125,11000,4.64279813918381,4.72425073811686,4.56134554025076,4.64279813918381,16880.9837624726,0.0,1.0
1994-05-18,7.125,7.25,7.125,7.125,3700,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,5678.14908374079,0.0,1.0
1994-05-19,7.125,7.25,7.125,7.25,2200,4.64279813918381,4.72425073811686,4.64279813918381,4.72425073811686,3376.19675249452,0.0,1.0
1994-05-20,7.25,7.5,7.0,7.0,25800,4.72425073811686,4.88715593598295,4.56134554025076,4.56134554025076,39593.5800974358,0.0,1.0
1994-05-23,7.25,7.25,7.125,7.125,3500,4.72425073811686,4.72425073811686,4.64279813918381,4.64279813918381,5371.22210624129,0.0,1.0
1994-05-24,7.375,7.375,7.125,7.125,2400,4.8057033370499,4.8057033370499,4.64279813918381,4.64279813918381,3683.12372999403,0.0,1.0
1994-05-25,7.125,7.25,7.125,7.25,1100,4.64279813918381,4.72425073811686,4.64279813918381,4.72425073811686,1688.09837624726,0.0,1.0
1994-05-26,7.125,7.125,7.0,7.0,4700,4.64279813918381,4.64279813918381,4.56134554025076,4.56134554025076,7212.7839712383,0.0,1.0
1994-05-27,7.25,7.25,7.0,7.0,6300,4.72425073811686,4.72425073811686,4.56134554025076,4.56134554025076,9668.19979123432,0.0,1.0
1994-05-31,7.125,7.125,7.125,7.125,1000,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,1534.63488749751,0.0,1.0
1994-06-01,7.0,7.0,6.875,7.0,2200,4.56134554025076,4.56134554025076,4.47989294131771,4.56134554025076,3376.19675249452,0.0,1.0
1994-06-02,7.125,7.125,6.875,6.875,1600,4.64279813918381,4.64279813918381,4.47989294131771,4.47989294131771,2455.41581999602,0.0,1.0
1994-06-03,7.125,7.25,7.0,7.0,8700,4.64279813918381,4.72425073811686,4.56134554025076,4.56134554025076,13351.3235212283,0.0,1.0
1994-06-06,7.125,7.25,7.125,7.125,4600,4.64279813918381,4.72425073811686,4.64279813918381,4.64279813918381,7059.32048248855,0.0,1.0
1994-06-07,7.125,7.125,7.125,7.125,500,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,767.317443748756,0.0,1.0
1994-06-08,7.0,7.0,7.0,7.0,2000,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,3069.26977499502,0.0,1.0
1994-06-09,7.0,7.0,7.0,7.0,0,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,0,0.0,1.0
1994-06-10,7.0,7.0,7.0,7.0,0,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,0,0.0,1.0
1994-06-13,6.875,6.875,6.875,6.875,1000,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,1534.63488749751,0.0,1.0
1994-06-14,6.625,6.75,6.5,6.75,14400,4.31698774345161,4.39844034238466,4.23553514451856,4.39844034238466,22098.7423799642,0.0,1.0
1994-06-15,6.5,6.625,6.375,6.5,15500,4.23553514451856,4.31698774345161,4.15408254558551,4.23553514451856,23786.8407562114,0.0,1.0
1994-06-16,6.625,6.625,6.375,6.625,10000,4.31698774345161,4.31698774345161,4.15408254558551,4.31698774345161,15346.3488749751,0.0,1.0
1994-06-17,6.625,6.625,6.625,6.625,600,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,920.780932498507,0.0,1.0
1994-06-20,6.625,6.625,6.5,6.5,1500,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,2301.95233124627,0.0,1.0
1994-06-21,6.375,6.5,6.125,6.5,10600,4.15408254558551,4.23553514451856,3.99117734771941,4.23553514451856,16267.1298074736,0.0,1.0
1994-06-22,6.25,6.375,6.0,6.375,14800,4.07262994665246,4.15408254558551,3.90972474878636,4.15408254558551,22712.5963349632,0.0,1.0
1994-06-23,6.375,6.375,6.125,6.125,13900,4.15408254558551,4.15408254558551,3.99117734771941,3.99117734771941,21331.4249362154,0.0,1.0
1994-06-24,6.375,6.375,6.25,6.25,3500,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,5371.22210624129,0.0,1.0
1994-06-27,6.25,6.25,6.125,6.25,4500,4.07262994665246,4.07262994665246,3.99117734771941,4.07262994665246,6905.85699373881,0.0,1.0
1994-06-28,6.125,6.125,6.125,6.125,2600,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,3990.05070749353,0.0,1.0
1994-06-29,6.25,6.25,6.25,6.25,1000,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1534.63488749751,0.0,1.0
1994-06-30,6.5,6.5,6.0,6.0,17100,4.23553514451856,4.23553514451856,3.90972474878636,3.90972474878636,26242.2565762075,0.0,1.0
1994-07-01,6.5,6.5,6.5,6.5,700,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1074.24442124826,0.0,1.0
1994-07-05,6.5,6.625,6.5,6.625,1800,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,2762.34279749552,0.0,1.0
1994-07-06,6.375,6.375,6.375,6.375,4100,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,6292.0030387398,0.0,1.0
1994-07-07,6.5,6.5,6.375,6.5,1500,4.23553514451856,4.23553514451856,4.15408254558551,4.23553514451856,2301.95233124627,0.0,1.0
1994-07-08,6.5,6.5,6.5,6.5,100,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,153.463488749751,0.0,1.0
1994-07-11,6.375,6.375,6.375,6.375,600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,920.780932498508,0.0,1.0
1994-07-12,6.375,6.375,6.375,6.375,500,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,767.317443748756,0.0,1.0
1994-07-13,6.375,6.375,6.375,6.375,1500,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,2301.95233124627,0.0,1.0
1994-07-14,6.125,6.375,6.125,6.375,4400,3.99117734771941,4.15408254558551,3.99117734771941,4.15408254558551,6752.39350498906,0.0,1.0
1994-07-15,6.12,6.12,6.12,6.12,0,3.98791924376209,3.98791924376209,3.98791924376209,3.98791924376209,0,0.0,1.0
1994-07-18,6.125,6.125,6.125,6.125,100,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,153.463488749751,0.0,1.0
1994-07-19,6.125,6.25,6.125,6.25,2000,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,3069.26977499503,0.0,1.0
1994-07-20,6.125,6.25,6.125,6.25,1200,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,1841.56186499702,0.0,1.0
1994-07-21,6.25,6.25,6.25,6.25,1000,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1534.63488749751,0.0,1.0
1994-07-22,6.125,6.25,6.125,6.125,1200,3.99117734771941,4.07262994665246,3.99117734771941,3.99117734771941,1841.56186499702,0.0,1.0
1994-07-25,6.375,6.375,6.125,6.25,2800,4.15408254558551,4.15408254558551,3.99117734771941,4.07262994665246,4296.97768499304,0.0,1.0
1994-07-26,6.375,6.375,6.25,6.25,300,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,460.390466249254,0.0,1.0
1994-07-27,6.38,6.38,6.38,6.38,0,4.15734064954283,4.15734064954283,4.15734064954283,4.15734064954283,0,0.0,1.0
1994-07-28,6.5,6.5,6.25,6.25,3100,4.23553514451856,4.23553514451856,4.07262994665246,4.07262994665246,4757.36815124229,0.0,1.0
1994-07-29,6.5,6.5,6.5,6.5,0,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,0,0.0,1.0
1994-08-01,6.5,6.625,6.5,6.625,2500,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,3836.58721874378,0.0,1.0
1994-08-02,6.625,6.625,6.5,6.5,3000,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,4603.90466249254,0.0,1.0
1994-08-03,6.62,6.62,6.62,6.62,0,4.31372963949429,4.31372963949429,4.31372963949429,4.31372963949429,0,0.0,1.0
1994-08-04,6.5,6.5,6.5,6.5,1000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1534.63488749751,0.0,1.0
1994-08-05,6.375,6.5,6.375,6.375,2200,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,3376.19675249453,0.0,1.0
1994-08-08,6.375,6.375,6.375,6.375,200,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,306.926977499503,0.0,1.0
1994-08-09,6.375,6.5,6.375,6.5,1700,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,2608.87930874577,0.0,1.0
1994-08-10,6.5,6.5,6.5,6.5,2000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,3069.26977499502,0.0,1.0
1994-08-11,6.5,6.5,6.5,6.5,200,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,306.926977499502,0.0,1.0
1994-08-12,6.375,6.375,6.25,6.375,5100,4.15408254558551,4.15408254558551,4.07262994665246,4.15408254558551,7826.63792623731,0.0,1.0
1994-08-15,6.375,6.375,6.25,6.375,3900,4.15408254558551,4.15408254558551,4.07262994665246,4.15408254558551,5985.0760612403,0.0,1.0
1994-08-16,6.25,6.25,6.25,6.25,200,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,306.926977499503,0.0,1.0
1994-08-17,6.375,6.375,6.25,6.25,1100,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,1688.09837624726,0.0,1.0
1994-08-18,6.25,6.25,6.25,6.25,900,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1381.17139874776,0.0,1.0
1994-08-19,6.25,6.25,6.25,6.25,100,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,153.463488749751,0.0,1.0
1994-08-22,6.25,6.25,6.25,6.25,4200,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,6445.46652748956,0.0,1.0
1994-08-23,6.25,6.25,6.25,6.25,200,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,306.926977499503,0.0,1.0
1994-08-24,6.0,6.125,6.0,6.125,9000,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,13811.7139874776,0.0,1.0
1994-08-25,6.25,6.25,6.0,6.0,6800,4.07262994665246,4.07262994665246,3.90972474878636,3.90972474878636,10435.5172349831,0.0,1.0
1994-08-26,6.125,6.125,6.125,6.125,500,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,767.317443748757,0.0,1.0
1994-08-29,6.125,6.125,6.125,6.125,200,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,306.926977499503,0.0,1.0
1994-08-30,6.25,6.25,6.125,6.125,900,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,1381.17139874776,0.0,1.0
1994-08-31,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1994-09-01,6.25,6.25,6.25,6.25,1000,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1534.63488749751,0.0,1.0
1994-09-02,6.125,6.25,6.125,6.25,3800,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,5831.61257249055,0.0,1.0
1994-09-06,6.125,6.125,6.125,6.125,2000,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,3069.26977499503,0.0,1.0
1994-09-07,6.125,6.25,6.0,6.125,10800,3.99117734771941,4.07262994665246,3.90972474878636,3.99117734771941,16574.0567849731,0.0,1.0
1994-09-08,6.25,6.25,6.0,6.125,17300,4.07262994665246,4.07262994665246,3.90972474878636,3.99117734771941,26549.183553707,0.0,1.0
1994-09-09,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1994-09-12,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1994-09-13,6.125,6.125,6.125,6.125,6600,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,10128.5902574836,0.0,1.0
1994-09-14,6.125,6.125,6.0,6.0,4500,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,6905.85699373881,0.0,1.0
1994-09-15,6.125,6.125,6.0,6.0,5500,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,8440.49188123632,0.0,1.0
1994-09-16,6.125,6.125,6.0,6.0,600,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,920.780932498508,0.0,1.0
1994-09-19,6.125,6.125,6.125,6.125,4000,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,6138.53954999005,0.0,1.0
1994-09-20,5.875,6.0,5.875,6.0,12200,3.82827214985331,3.90972474878636,3.82827214985331,3.90972474878636,18722.5456274697,0.0,1.0
1994-09-21,6.0,6.0,6.0,6.0,1000,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1534.63488749751,0.0,1.0
1994-09-22,6.0,6.0,5.875,6.0,10000,3.90972474878636,3.90972474878636,3.82827214985331,3.90972474878636,15346.3488749751,0.0,1.0
1994-09-23,6.0,6.125,6.0,6.0,2300,3.90972474878636,3.99117734771941,3.90972474878636,3.90972474878636,3529.66024124428,0.0,1.0
1994-09-26,6.0,6.0,6.0,6.0,900,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,1381.17139874776,0.0,1.0
1994-09-27,6.0,6.0,6.0,6.0,1500,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,2301.95233124627,0.0,1.0
1994-09-28,6.0,6.125,5.875,6.125,9300,3.90972474878636,3.99117734771941,3.82827214985331,3.99117734771941,14272.1044537269,0.0,1.0
1994-09-29,6.0,6.0,5.875,5.875,8000,3.90972474878636,3.90972474878636,3.82827214985331,3.82827214985331,12277.0790999801,0.0,1.0
1994-09-30,6.0,6.0,5.875,5.875,1100,3.90972474878636,3.90972474878636,3.82827214985331,3.82827214985331,1688.09837624726,0.0,1.0
1994-10-03,5.875,5.875,5.875,5.875,1300,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,1995.02535374677,0.0,1.0
1994-10-04,5.875,5.875,5.875,5.875,8300,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,12737.4695662294,0.0,1.0
1994-10-05,5.75,5.875,5.75,5.75,8600,3.74681955092026,3.82827214985331,3.74681955092026,3.74681955092026,13197.8600324786,0.0,1.0
1994-10-06,5.875,5.875,5.75,5.75,1300,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,1995.02535374677,0.0,1.0
1994-10-07,6.0,6.0,5.875,5.875,2800,3.90972474878636,3.90972474878636,3.82827214985331,3.82827214985331,4296.97768499304,0.0,1.0
1994-10-10,5.875,5.875,5.75,5.875,16100,3.82827214985331,3.82827214985331,3.74681955092026,3.82827214985331,24707.62168871,0.0,1.0
1994-10-11,5.875,5.875,5.75,5.75,10200,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,15653.2758524746,0.0,1.0
1994-10-12,5.875,5.875,5.875,5.875,21300,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,32687.723103697,0.0,1.0
1994-10-13,5.75,5.875,5.625,5.875,68500,3.74681955092026,3.82827214985331,3.66536695198722,3.82827214985331,105122.48979358,0.0,1.0
1994-10-14,5.875,5.875,5.75,5.75,2500,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,3836.58721874378,0.0,1.0
1994-10-17,5.875,5.875,5.75,5.75,1500,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,2301.95233124627,0.0,1.0
1994-10-18,5.75,5.75,5.75,5.75,1400,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,2148.48884249652,0.0,1.0
1994-10-19,5.75,5.75,5.75,5.75,300,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,460.390466249254,0.0,1.0
1994-10-20,5.875,5.875,5.75,5.75,1200,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,1841.56186499702,0.0,1.0
1994-10-21,5.75,5.75,5.75,5.75,2600,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,3990.05070749354,0.0,1.0
1994-10-24,5.75,5.75,5.625,5.75,10600,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,16267.1298074736,0.0,1.0
1994-10-25,5.75,5.75,5.75,5.75,400,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,613.853954999006,0.0,1.0
1994-10-26,5.625,5.625,5.625,5.625,100,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,153.463488749751,0.0,1.0
1994-10-27,5.625,5.75,5.625,5.75,1200,3.66536695198722,3.74681955092026,3.66536695198722,3.74681955092026,1841.56186499701,0.0,1.0
1994-10-28,5.75,5.75,5.625,5.625,1000,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,1534.63488749751,0.0,1.0
1994-10-31,5.75,5.75,5.625,5.625,1500,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,2301.95233124627,0.0,1.0
1994-11-01,5.75,5.75,5.625,5.625,400,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,613.853954999006,0.0,1.0
1994-11-02,5.875,5.875,5.875,5.875,1000,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,1534.63488749751,0.0,1.0
1994-11-03,5.875,5.875,5.75,5.75,900,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,1381.17139874776,0.0,1.0
1994-11-04,5.88,5.88,5.88,5.88,0,3.83153025381064,3.83153025381064,3.83153025381064,3.83153025381064,0,0.0,1.0
1994-11-07,5.75,5.75,5.75,5.75,1400,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,2148.48884249652,0.0,1.0
1994-11-08,5.625,5.875,5.5,5.875,6600,3.66536695198722,3.82827214985331,3.58391435305417,3.82827214985331,10128.5902574836,0.0,1.0
1994-11-09,5.75,5.75,5.625,5.625,8100,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,12430.5425887299,0.0,1.0
1994-11-10,5.75,5.75,5.75,5.75,3500,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,5371.2221062413,0.0,1.0
1994-11-11,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1994-11-14,5.75,5.75,5.625,5.75,9600,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,14732.4949199761,0.0,1.0
1994-11-15,5.625,5.75,5.5,5.75,15000,3.66536695198722,3.74681955092026,3.58391435305417,3.74681955092026,23019.5233124627,0.0,1.0
1994-11-16,5.75,5.75,5.5,5.5,2500,3.74681955092026,3.74681955092026,3.58391435305417,3.58391435305417,3836.58721874379,0.0,1.0
1994-11-17,5.875,5.875,5.875,5.875,800,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,1227.70790999801,0.0,1.0
1994-11-18,5.75,5.75,5.75,5.75,500,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,767.317443748757,0.0,1.0
1994-11-21,5.875,5.875,5.75,5.75,1700,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,2608.87930874577,0.0,1.0
1994-11-22,5.75,5.75,5.75,5.75,900,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,1381.17139874776,0.0,1.0
1994-11-23,5.75,5.75,5.625,5.75,800,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,1227.70790999801,0.0,1.0
1994-11-25,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1994-11-28,5.75,5.75,5.625,5.75,1500,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,2301.95233124627,0.0,1.0
1994-11-29,5.75,5.75,5.75,5.75,1000,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,1534.63488749751,0.0,1.0
1994-11-30,5.875,5.875,5.625,5.625,4100,3.82827214985331,3.82827214985331,3.66536695198722,3.66536695198722,6292.00303873981,0.0,1.0
1994-12-01,5.75,5.875,5.625,5.875,2400,3.74681955092026,3.82827214985331,3.66536695198722,3.82827214985331,3683.12372999403,0.0,1.0
1994-12-02,5.75,5.75,5.625,5.75,3400,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,5217.75861749155,0.0,1.0
1994-12-05,5.625,5.625,5.625,5.625,3300,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,5064.29512874178,0.0,1.0
1994-12-06,5.625,5.625,5.625,5.625,1600,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,2455.41581999602,0.0,1.0
1994-12-07,5.625,5.625,5.625,5.625,1800,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,2762.34279749552,0.0,1.0
1994-12-08,5.75,5.75,5.5,5.5,21300,3.74681955092026,3.74681955092026,3.58391435305417,3.58391435305417,32687.7231036971,0.0,1.0
1994-12-09,5.75,5.875,5.5,5.875,7700,3.74681955092026,3.82827214985331,3.58391435305417,3.82827214985331,11816.6886337309,0.0,1.0
1994-12-12,5.75,5.75,5.625,5.625,4500,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,6905.85699373881,0.0,1.0
1994-12-13,5.875,5.875,5.625,5.625,5700,3.82827214985331,3.82827214985331,3.66536695198722,3.66536695198722,8747.41885873583,0.0,1.0
1994-12-14,5.75,5.75,5.75,5.75,1400,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,2148.48884249652,0.0,1.0
1994-12-15,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1994-12-16,5.625,5.625,5.625,5.625,2100,3.66536695198722,3.66536695198722,3.66536695198722,3.66536695198722,3222.73326374477,0.0,1.0
1994-12-19,5.75,5.75,5.625,5.625,1000,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,1534.63488749751,0.0,1.0
1994-12-20,5.75,5.75,5.625,5.625,3600,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,5524.68559499105,0.0,1.0
1994-12-21,5.625,5.625,5.5,5.625,7100,3.66536695198722,3.66536695198722,3.58391435305417,3.66536695198722,10895.9077012323,0.0,1.0
1994-12-22,5.625,5.625,5.5,5.5,1500,3.66536695198722,3.66536695198722,3.58391435305417,3.58391435305417,2301.95233124627,0.0,1.0
1994-12-23,5.625,5.75,5.625,5.75,600,3.66536695198722,3.74681955092026,3.66536695198722,3.74681955092026,920.780932498506,0.0,1.0
1994-12-27,5.75,5.75,5.625,5.625,1300,3.74681955092026,3.74681955092026,3.66536695198722,3.66536695198722,1995.02535374677,0.0,1.0
1994-12-28,5.875,5.875,5.625,5.625,3000,3.82827214985331,3.82827214985331,3.66536695198722,3.66536695198722,4603.90466249254,0.0,1.0
1994-12-29,5.75,5.75,5.625,5.75,1600,3.74681955092026,3.74681955092026,3.66536695198722,3.74681955092026,2455.41581999602,0.0,1.0
1994-12-30,5.75,5.875,5.625,5.625,5800,3.74681955092026,3.82827214985331,3.66536695198722,3.66536695198722,8900.88234748558,0.0,1.0
1995-01-03,5.75,5.75,5.75,5.75,900,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,1381.17139874776,0.0,1.0
1995-01-04,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1995-01-05,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1995-01-06,5.75,5.75,5.75,5.75,400,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,613.853954999006,0.0,1.0
1995-01-09,5.75,5.75,5.75,5.75,500,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,767.317443748757,0.0,1.0
1995-01-10,5.875,5.875,5.75,5.75,3900,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,5985.0760612403,0.0,1.0
1995-01-11,5.875,5.875,5.75,5.75,1400,3.82827214985331,3.82827214985331,3.74681955092026,3.74681955092026,2148.48884249652,0.0,1.0
1995-01-12,5.75,5.875,5.75,5.875,1600,3.74681955092026,3.82827214985331,3.74681955092026,3.82827214985331,2455.41581999602,0.0,1.0
1995-01-13,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1995-01-16,5.75,5.75,5.75,5.75,0,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,0,0.0,1.0
1995-01-17,5.75,5.75,5.75,5.75,300,3.74681955092026,3.74681955092026,3.74681955092026,3.74681955092026,460.390466249254,0.0,1.0
1995-01-18,5.875,5.875,5.625,5.625,3000,3.82827214985331,3.82827214985331,3.66536695198722,3.66536695198722,4603.90466249254,0.0,1.0
1995-01-19,6.0,6.0,5.75,5.75,2300,3.90972474878636,3.90972474878636,3.74681955092026,3.74681955092026,3529.66024124428,0.0,1.0
1995-01-20,6.75,6.875,6.0,6.0,113800,4.39844034238466,4.47989294131771,3.90972474878636,3.90972474878636,174641.450197217,0.0,1.0
1995-01-23,7.125,7.125,6.375,6.875,23400,4.64279813918381,4.64279813918381,4.15408254558551,4.47989294131771,35910.4563674418,0.0,1.0
1995-01-24,7.5,7.625,7.0,7.0,44700,4.88715593598295,4.968608534916,4.56134554025076,4.56134554025076,68598.1794711389,0.0,1.0
1995-01-25,7.25,7.75,7.25,7.75,16100,4.72425073811686,5.05006113384905,4.72425073811686,5.05006113384905,24707.6216887099,0.0,1.0
1995-01-26,7.625,7.75,7.0,7.0,29500,4.968608534916,5.05006113384905,4.56134554025076,4.56134554025076,45271.7291811766,0.0,1.0
1995-01-27,7.75,7.75,7.5,7.5,12500,5.05006113384905,5.05006113384905,4.88715593598295,4.88715593598295,19182.9360937189,0.0,1.0
1995-01-30,7.75,8.0,7.75,7.875,10800,5.05006113384905,5.21296633171515,5.05006113384905,5.1315137327821,16574.0567849731,0.0,1.0
1995-01-31,7.625,7.625,7.5,7.625,8700,4.968608534916,4.968608534916,4.88715593598295,4.968608534916,13351.3235212284,0.0,1.0
1995-02-01,7.875,8.0,7.375,7.375,27300,5.1315137327821,5.21296633171515,4.8057033370499,4.8057033370499,41895.5324286821,0.0,1.0
1995-02-02,8.0,8.125,7.75,7.75,23200,5.21296633171515,5.2944189306482,5.05006113384905,5.05006113384905,35603.5293899423,0.0,1.0
1995-02-03,8.125,8.5,8.125,8.125,27800,5.2944189306482,5.53877672744735,5.2944189306482,5.2944189306482,42662.8498724308,0.0,1.0
1995-02-06,8.25,8.5,8.0,8.375,30300,5.37587152958125,5.53877672744735,5.21296633171515,5.4573241285143,46499.4370911746,0.0,1.0
1995-02-07,8.25,8.375,8.0,8.375,12400,5.37587152958125,5.4573241285143,5.21296633171515,5.4573241285143,19029.4726049692,0.0,1.0
1995-02-08,8.375,8.625,8.25,8.375,20100,5.4573241285143,5.6202293263804,5.37587152958125,5.4573241285143,30846.1612387,0.0,1.0
1995-02-09,8.5,8.875,8.25,8.375,34200,5.53877672744735,5.7831345242465,5.37587152958125,5.4573241285143,52484.5131524149,0.0,1.0
1995-02-10,8.125,8.75,7.5,8.75,35600,5.2944189306482,5.70168192531345,4.88715593598295,5.70168192531345,54633.0019949114,0.0,1.0
1995-02-13,7.875,8.125,7.625,8.125,18000,5.1315137327821,5.2944189306482,4.968608534916,5.2944189306482,27623.4279749552,0.0,1.0
1995-02-14,7.25,7.75,7.125,7.75,38600,4.72425073811686,5.05006113384905,4.64279813918381,5.05006113384905,59236.9066574039,0.0,1.0
1995-02-15,7.375,7.5,7.25,7.25,12600,4.8057033370499,4.88715593598295,4.72425073811686,4.72425073811686,19336.3995824687,0.0,1.0
1995-02-16,7.5,7.75,7.25,7.375,10100,4.88715593598295,5.05006113384905,4.72425073811686,4.8057033370499,15499.8123637249,0.0,1.0
1995-02-17,7.625,7.625,7.375,7.375,7100,4.968608534916,4.968608534916,4.8057033370499,4.8057033370499,10895.9077012323,0.0,1.0
1995-02-21,7.125,7.625,7.125,7.625,11700,4.64279813918381,4.968608534916,4.64279813918381,4.968608534916,17955.2281837209,0.0,1.0
1995-02-22,7.0,7.0,6.75,7.0,6100,4.56134554025076,4.56134554025076,4.39844034238466,4.56134554025076,9361.27281373482,0.0,1.0
1995-02-23,6.75,7.0,6.75,6.875,11300,4.39844034238466,4.56134554025076,4.39844034238466,4.47989294131771,17341.3742287219,0.0,1.0
1995-02-24,6.875,6.875,6.625,6.625,3500,4.47989294131771,4.47989294131771,4.31698774345161,4.31698774345161,5371.22210624129,0.0,1.0
1995-02-27,6.875,7.0,6.875,7.0,5000,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,7673.17443748756,0.0,1.0
1995-02-28,7.0,7.0,6.875,6.875,1700,4.56134554025076,4.56134554025076,4.47989294131771,4.47989294131771,2608.87930874577,0.0,1.0
1995-03-01,6.875,6.875,6.875,6.875,2000,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,3069.26977499502,0.0,1.0
1995-03-02,6.875,6.875,6.75,6.75,1800,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,2762.34279749552,0.0,1.0
1995-03-03,7.625,7.875,6.875,6.875,22000,4.968608534916,5.1315137327821,4.47989294131771,4.47989294131771,33761.9675249453,0.0,1.0
1995-03-06,7.375,7.625,7.25,7.625,6000,4.8057033370499,4.968608534916,4.72425073811686,4.968608534916,9207.80932498508,0.0,1.0
1995-03-07,7.375,7.375,7.375,7.375,4300,4.8057033370499,4.8057033370499,4.8057033370499,4.8057033370499,6598.93001623931,0.0,1.0
1995-03-08,7.25,7.5,7.0,7.5,6900,4.72425073811686,4.88715593598295,4.56134554025076,4.88715593598295,10588.9807237328,0.0,1.0
1995-03-09,7.125,7.5,7.125,7.375,10800,4.64279813918381,4.88715593598295,4.64279813918381,4.8057033370499,16574.0567849731,0.0,1.0
1995-03-10,7.375,7.5,7.25,7.25,5900,4.8057033370499,4.88715593598295,4.72425073811686,4.72425073811686,9054.34583623533,0.0,1.0
1995-03-13,7.0,7.5,7.0,7.25,14000,4.56134554025076,4.88715593598295,4.56134554025076,4.72425073811686,21484.8884249652,0.0,1.0
1995-03-14,7.0,7.0,7.0,7.0,7700,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,11816.6886337308,0.0,1.0
1995-03-15,7.0,7.25,7.0,7.125,2400,4.56134554025076,4.72425073811686,4.56134554025076,4.64279813918381,3683.12372999403,0.0,1.0
1995-03-16,6.875,7.0,6.875,6.875,17900,4.47989294131771,4.56134554025076,4.47989294131771,4.47989294131771,27469.9644862055,0.0,1.0
1995-03-17,7.0,7.0,6.875,6.875,2700,4.56134554025076,4.56134554025076,4.47989294131771,4.47989294131771,4143.51419624328,0.0,1.0
1995-03-20,7.0,7.375,6.875,6.875,16700,4.56134554025076,4.8057033370499,4.47989294131771,4.47989294131771,25628.4026212084,0.0,1.0
1995-03-21,7.0,7.0,7.0,7.0,2800,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,4296.97768499303,0.0,1.0
1995-03-22,6.875,7.0,6.875,7.0,2200,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,3376.19675249452,0.0,1.0
1995-03-23,6.875,6.875,6.875,6.875,1000,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,1534.63488749751,0.0,1.0
1995-03-24,6.875,6.875,6.75,6.875,4000,4.47989294131771,4.47989294131771,4.39844034238466,4.47989294131771,6138.53954999005,0.0,1.0
1995-03-27,6.875,7.0,6.875,7.0,1700,4.47989294131771,4.56134554025076,4.47989294131771,4.56134554025076,2608.87930874577,0.0,1.0
1995-03-28,6.75,6.75,6.625,6.75,7300,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,11202.8346787318,0.0,1.0
1995-03-29,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-03-30,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-03-31,6.5,6.625,5.875,6.5,153500,4.23553514451856,4.31698774345161,3.82827214985331,4.23553514451856,235566.455230868,0.0,1.0
1995-04-03,6.5,6.5,6.25,6.375,37100,4.23553514451856,4.23553514451856,4.07262994665246,4.15408254558551,56934.9543261577,0.0,1.0
1995-04-04,6.5,6.625,6.5,6.625,2700,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,4143.51419624328,0.0,1.0
1995-04-05,6.25,6.375,6.25,6.375,9000,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,13811.7139874776,0.0,1.0
1995-04-06,6.25,6.25,6.25,6.25,5700,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,8747.41885873582,0.0,1.0
1995-04-07,6.375,6.375,6.25,6.25,2800,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,4296.97768499304,0.0,1.0
1995-04-10,6.25,6.25,6.25,6.25,2600,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,3990.05070749353,0.0,1.0
1995-04-11,6.25,6.25,6.25,6.25,3100,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,4757.36815124229,0.0,1.0
1995-04-12,6.25,6.375,6.25,6.375,3500,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,5371.2221062413,0.0,1.0
1995-04-13,6.125,6.375,6.125,6.375,17200,3.99117734771941,4.15408254558551,3.99117734771941,4.15408254558551,26395.7200649572,0.0,1.0
1995-04-17,6.125,6.125,6.125,6.125,4200,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,6445.46652748956,0.0,1.0
1995-04-18,6.0,6.125,6.0,6.125,6400,3.90972474878636,3.99117734771941,3.90972474878636,3.99117734771941,9821.66327998409,0.0,1.0
1995-04-19,6.0,6.0,6.0,6.0,7700,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,11816.6886337309,0.0,1.0
1995-04-20,6.0,6.0,6.0,6.0,7500,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,11509.7616562314,0.0,1.0
1995-04-21,6.125,6.125,6.0,6.0,14600,3.99117734771941,3.99117734771941,3.90972474878636,3.90972474878636,22405.6693574637,0.0,1.0
1995-04-24,6.0,6.0,6.0,6.0,6500,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,9975.12676873384,0.0,1.0
1995-04-25,6.0,6.0,6.0,6.0,0,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,0,0.0,1.0
1995-04-26,5.875,6.125,5.875,6.0,9700,3.82827214985331,3.99117734771941,3.82827214985331,3.90972474878636,14885.9584087259,0.0,1.0
1995-04-27,5.875,6.0,5.875,6.0,13700,3.82827214985331,3.90972474878636,3.82827214985331,3.90972474878636,21024.4979587159,0.0,1.0
1995-04-28,5.875,5.875,5.875,5.875,5000,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,7673.17443748757,0.0,1.0
1995-05-01,6.0,6.0,6.0,6.0,200,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,306.926977499503,0.0,1.0
1995-05-02,5.875,5.875,5.875,5.875,4000,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,6138.53954999006,0.0,1.0
1995-05-03,5.875,5.875,5.875,5.875,6000,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,9207.80932498508,0.0,1.0
1995-05-04,5.875,5.875,5.875,5.875,1800,3.82827214985331,3.82827214985331,3.82827214985331,3.82827214985331,2762.34279749553,0.0,1.0
1995-05-05,6.0,6.125,6.0,6.0,2900,3.90972474878636,3.99117734771941,3.90972474878636,3.90972474878636,4450.44117374279,0.0,1.0
1995-05-08,6.0,6.0,6.0,6.0,100,3.90972474878636,3.90972474878636,3.90972474878636,3.90972474878636,153.463488749751,0.0,1.0
1995-05-09,6.25,6.25,5.875,5.875,114000,4.07262994665246,4.07262994665246,3.82827214985331,3.82827214985331,174948.377174717,0.0,1.0
1995-05-10,6.25,6.5,6.25,6.5,3500,4.07262994665246,4.23553514451856,4.07262994665246,4.23553514451856,5371.2221062413,0.0,1.0
1995-05-11,6.125,6.25,6.125,6.125,2300,3.99117734771941,4.07262994665246,3.99117734771941,3.99117734771941,3529.66024124428,0.0,1.0
1995-05-12,6.12,6.12,6.12,6.12,0,3.98791924376209,3.98791924376209,3.98791924376209,3.98791924376209,0,0.0,1.0
1995-05-15,6.125,6.25,6.125,6.25,800,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,1227.70790999801,0.0,1.0
1995-05-16,6.5,6.5,6.25,6.25,5000,4.23553514451856,4.23553514451856,4.07262994665246,4.07262994665246,7673.17443748756,0.0,1.0
1995-05-17,6.625,6.625,6.5,6.625,3000,4.31698774345161,4.31698774345161,4.23553514451856,4.31698774345161,4603.90466249254,0.0,1.0
1995-05-18,6.5,6.75,6.5,6.625,11300,4.23553514451856,4.39844034238466,4.23553514451856,4.31698774345161,17341.3742287219,0.0,1.0
1995-05-19,6.5,6.5,6.5,6.5,2800,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,4296.97768499303,0.0,1.0
1995-05-22,6.625,6.625,6.5,6.5,3500,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,5371.22210624129,0.0,1.0
1995-05-23,6.375,6.625,6.375,6.625,5200,4.15408254558551,4.31698774345161,4.15408254558551,4.31698774345161,7980.10141498707,0.0,1.0
1995-05-24,6.375,6.5,6.375,6.5,2000,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,3069.26977499503,0.0,1.0
1995-05-25,6.25,6.5,6.25,6.5,17600,4.07262994665246,4.23553514451856,4.07262994665246,4.23553514451856,27009.5740199562,0.0,1.0
1995-05-26,6.25,6.375,6.125,6.125,16600,4.07262994665246,4.15408254558551,3.99117734771941,3.99117734771941,25474.9391324587,0.0,1.0
1995-05-30,6.75,6.75,6.313,6.313,7600,4.39844034238466,4.39844034238466,4.11368205651472,4.11368205651472,11663.2251449811,0.0,1.0
1995-05-31,6.875,6.875,6.625,6.625,3300,4.47989294131771,4.47989294131771,4.31698774345161,4.31698774345161,5064.29512874179,0.0,1.0
1995-06-01,7.0,7.0,6.875,6.875,6700,4.56134554025076,4.56134554025076,4.47989294131771,4.47989294131771,10282.0537462333,0.0,1.0
1995-06-02,7.125,7.125,7.0,7.0,2800,4.64279813918381,4.64279813918381,4.56134554025076,4.56134554025076,4296.97768499303,0.0,1.0
1995-06-05,6.875,7.0,6.75,7.0,7500,4.47989294131771,4.56134554025076,4.39844034238466,4.56134554025076,11509.7616562313,0.0,1.0
1995-06-06,6.75,6.75,6.75,6.75,1100,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1688.09837624726,0.0,1.0
1995-06-07,6.625,6.75,6.625,6.75,3000,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,4603.90466249254,0.0,1.0
1995-06-08,6.62,6.62,6.62,6.62,0,4.31372963949429,4.31372963949429,4.31372963949429,4.31372963949429,0,0.0,1.0
1995-06-09,6.75,6.875,6.625,6.625,25800,4.39844034238466,4.47989294131771,4.31698774345161,4.31698774345161,39593.5800974358,0.0,1.0
1995-06-12,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-06-13,6.75,6.875,6.75,6.875,4400,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,6752.39350498905,0.0,1.0
1995-06-14,6.75,6.875,6.75,6.875,1700,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,2608.87930874577,0.0,1.0
1995-06-15,6.75,6.875,6.75,6.875,2200,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,3376.19675249453,0.0,1.0
1995-06-16,6.875,6.875,6.75,6.75,1600,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,2455.41581999602,0.0,1.0
1995-06-19,6.75,6.875,6.75,6.875,6000,4.39844034238466,4.47989294131771,4.39844034238466,4.47989294131771,9207.80932498507,0.0,1.0
1995-06-20,6.625,6.625,6.625,6.625,1000,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,1534.63488749751,0.0,1.0
1995-06-21,6.75,6.875,6.625,6.625,3500,4.39844034238466,4.47989294131771,4.31698774345161,4.31698774345161,5371.22210624129,0.0,1.0
1995-06-22,6.75,6.75,6.75,6.75,700,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1074.24442124826,0.0,1.0
1995-06-23,6.625,6.625,6.625,6.625,200,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,306.926977499502,0.0,1.0
1995-06-26,6.75,6.75,6.75,6.75,400,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,613.853954999005,0.0,1.0
1995-06-27,6.625,6.625,6.625,6.625,3000,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,4603.90466249254,0.0,1.0
1995-06-28,6.62,6.62,6.62,6.62,0,4.31372963949429,4.31372963949429,4.31372963949429,4.31372963949429,0,0.0,1.0
1995-06-29,6.875,6.875,6.75,6.75,6900,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,10588.9807237328,0.0,1.0
1995-06-30,6.875,6.875,6.75,6.75,1600,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,2455.41581999602,0.0,1.0
1995-07-03,6.75,6.75,6.75,6.75,1300,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1995.02535374677,0.0,1.0
1995-07-05,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-07-06,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-07-07,6.5,6.75,6.5,6.625,3800,4.23553514451856,4.39844034238466,4.23553514451856,4.31698774345161,5831.61257249055,0.0,1.0
1995-07-10,6.5,6.625,6.5,6.625,1800,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,2762.34279749552,0.0,1.0
1995-07-11,6.5,6.625,6.5,6.5,2000,4.23553514451856,4.31698774345161,4.23553514451856,4.23553514451856,3069.26977499502,0.0,1.0
1995-07-12,6.625,6.625,6.375,6.5,5700,4.31698774345161,4.31698774345161,4.15408254558551,4.23553514451856,8747.41885873582,0.0,1.0
1995-07-13,6.5,6.5,6.5,6.5,1000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1534.63488749751,0.0,1.0
1995-07-14,6.5,6.5,6.5,6.5,0,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,0,0.0,1.0
1995-07-17,7.0,7.0,6.625,6.625,3700,4.56134554025076,4.56134554025076,4.31698774345161,4.31698774345161,5678.14908374079,0.0,1.0
1995-07-18,7.125,7.25,7.0,7.0,19800,4.64279813918381,4.72425073811686,4.56134554025076,4.56134554025076,30385.7707724507,0.0,1.0
1995-07-19,7.12,7.12,7.12,7.12,0,4.63954003522649,4.63954003522649,4.63954003522649,4.63954003522649,0,0.0,1.0
1995-07-20,6.5,6.875,6.25,6.75,130800,4.23553514451856,4.47989294131771,4.07262994665246,4.39844034238466,200730.243284675,0.0,1.0
1995-07-21,6.375,6.375,6.375,6.375,13500,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,20717.5709812164,0.0,1.0
1995-07-24,6.25,6.375,6.25,6.375,5500,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,8440.49188123632,0.0,1.0
1995-07-25,6.563,6.563,6.375,6.375,3700,4.27658725438082,4.27658725438082,4.15408254558551,4.15408254558551,5678.14908374079,0.0,1.0
1995-07-26,6.875,6.875,6.563,6.563,1600,4.47989294131771,4.47989294131771,4.27658725438082,4.27658725438082,2455.41581999602,0.0,1.0
1995-07-27,6.75,6.813,6.75,6.813,1200,4.39844034238466,4.43949245224692,4.39844034238466,4.43949245224692,1841.56186499701,0.0,1.0
1995-07-28,6.75,6.75,6.75,6.75,2000,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,3069.26977499502,0.0,1.0
1995-07-31,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-08-01,6.75,6.75,6.625,6.75,2700,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,4143.51419624328,0.0,1.0
1995-08-02,6.375,6.5,6.25,6.5,18100,4.15408254558551,4.23553514451856,4.07262994665246,4.23553514451856,27776.891463705,0.0,1.0
1995-08-03,6.25,6.25,6.25,6.25,1800,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,2762.34279749552,0.0,1.0
1995-08-04,6.313,6.375,6.313,6.375,2500,4.11368205651472,4.15408254558551,4.11368205651472,4.15408254558551,3836.58721874378,0.0,1.0
1995-08-07,6.125,6.25,6.125,6.25,12800,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,19643.3265599682,0.0,1.0
1995-08-08,6.25,6.25,6.125,6.125,4100,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,6292.0030387398,0.0,1.0
1995-08-09,6.625,6.625,6.375,6.375,4000,4.31698774345161,4.31698774345161,4.15408254558551,4.15408254558551,6138.53954999005,0.0,1.0
1995-08-10,6.625,6.625,6.5,6.5,3000,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,4603.90466249254,0.0,1.0
1995-08-11,6.875,6.875,6.75,6.75,3500,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,5371.22210624129,0.0,1.0
1995-08-14,6.875,6.875,6.75,6.75,800,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,1227.70790999801,0.0,1.0
1995-08-15,7.0,7.0,6.75,6.75,2200,4.56134554025076,4.56134554025076,4.39844034238466,4.39844034238466,3376.19675249452,0.0,1.0
1995-08-16,6.75,7.0,6.75,6.875,3800,4.39844034238466,4.56134554025076,4.39844034238466,4.47989294131771,5831.61257249055,0.0,1.0
1995-08-17,6.875,6.875,6.875,6.875,2500,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,3836.58721874378,0.0,1.0
1995-08-18,6.88,6.88,6.88,6.88,0,4.48315104527503,4.48315104527503,4.48315104527503,4.48315104527503,0,0.0,1.0
1995-08-21,6.625,6.75,6.625,6.75,3800,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,5831.61257249055,0.0,1.0
1995-08-22,6.25,6.375,6.125,6.25,49000,4.07262994665246,4.15408254558551,3.99117734771941,4.07262994665246,75197.1094873781,0.0,1.0
1995-08-23,6.25,6.313,6.188,6.188,1200,4.07262994665246,4.11368205651472,4.03222945758167,4.03222945758167,1841.56186499702,0.0,1.0
1995-08-24,6.25,6.25,6.125,6.125,14200,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,21791.8154024647,0.0,1.0
1995-08-25,6.188,6.188,6.188,6.188,100,4.03222945758167,4.03222945758167,4.03222945758167,4.03222945758167,153.463488749751,0.0,1.0
1995-08-28,6.19,6.19,6.19,6.19,0,4.0335326991646,4.0335326991646,4.0335326991646,4.0335326991646,0,0.0,1.0
1995-08-29,6.25,6.375,6.25,6.25,7700,4.07262994665246,4.15408254558551,4.07262994665246,4.07262994665246,11816.6886337309,0.0,1.0
1995-08-30,6.5,6.5,6.375,6.375,2800,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,4296.97768499303,0.0,1.0
1995-08-31,6.5,6.5,6.5,6.5,500,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,767.317443748756,0.0,1.0
1995-09-01,6.75,6.75,6.625,6.625,3100,4.39844034238466,4.39844034238466,4.31698774345161,4.31698774345161,4757.36815124229,0.0,1.0
1995-09-05,6.625,6.625,6.625,6.625,1000,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,1534.63488749751,0.0,1.0
1995-09-06,6.62,6.62,6.62,6.62,0,4.31372963949429,4.31372963949429,4.31372963949429,4.31372963949429,0,0.0,1.0
1995-09-07,6.688,6.688,6.625,6.625,400,4.35803985331387,4.35803985331387,4.31698774345161,4.31698774345161,613.853954999004,0.0,1.0
1995-09-08,6.75,6.75,6.75,6.75,2100,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,3222.73326374477,0.0,1.0
1995-09-11,6.875,6.875,6.875,6.875,500,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,767.317443748756,0.0,1.0
1995-09-12,6.625,6.75,6.625,6.75,2300,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,3529.66024124428,0.0,1.0
1995-09-13,6.75,6.75,6.75,6.75,900,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1381.17139874776,0.0,1.0
1995-09-14,6.625,6.75,6.625,6.75,2300,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,3529.66024124428,0.0,1.0
1995-09-15,6.5,6.625,6.5,6.625,2500,4.23553514451856,4.31698774345161,4.23553514451856,4.31698774345161,3836.58721874378,0.0,1.0
1995-09-18,6.5,6.5,6.5,6.5,400,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,613.853954999005,0.0,1.0
1995-09-19,6.625,6.625,6.563,6.563,2000,4.31698774345161,4.31698774345161,4.27658725438082,4.27658725438082,3069.26977499502,0.0,1.0
1995-09-20,6.75,6.75,6.625,6.625,2100,4.39844034238466,4.39844034238466,4.31698774345161,4.31698774345161,3222.73326374477,0.0,1.0
1995-09-21,6.625,6.625,6.625,6.625,600,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,920.780932498507,0.0,1.0
1995-09-22,6.875,6.875,6.75,6.75,300,4.47989294131771,4.47989294131771,4.39844034238466,4.39844034238466,460.390466249253,0.0,1.0
1995-09-25,6.875,6.875,6.875,6.875,400,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,613.853954999004,0.0,1.0
1995-09-26,6.88,6.88,6.88,6.88,0,4.48315104527503,4.48315104527503,4.48315104527503,4.48315104527503,0,0.0,1.0
1995-09-27,6.75,6.813,6.75,6.813,1400,4.39844034238466,4.43949245224692,4.39844034238466,4.43949245224692,2148.48884249652,0.0,1.0
1995-09-28,6.75,6.75,6.75,6.75,0,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,0,0.0,1.0
1995-09-29,6.75,6.75,6.75,6.75,300,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,460.390466249254,0.0,1.0
1995-10-02,6.625,6.75,6.625,6.75,2500,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,3836.58721874378,0.0,1.0
1995-10-03,6.563,6.625,6.563,6.625,800,4.27658725438082,4.31698774345161,4.27658725438082,4.31698774345161,1227.70790999801,0.0,1.0
1995-10-04,6.5,6.5,6.5,6.5,1000,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,1534.63488749751,0.0,1.0
1995-10-05,6.5,6.5,6.5,6.5,1500,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,2301.95233124627,0.0,1.0
1995-10-06,6.375,6.5,6.375,6.5,8200,4.15408254558551,4.23553514451856,4.15408254558551,4.23553514451856,12584.0060774796,0.0,1.0
1995-10-09,6.38,6.38,6.38,6.38,0,4.15734064954283,4.15734064954283,4.15734064954283,4.15734064954283,0,0.0,1.0
1995-10-10,6.38,6.38,6.38,6.38,0,4.15734064954283,4.15734064954283,4.15734064954283,4.15734064954283,0,0.0,1.0
1995-10-11,6.375,6.375,6.375,6.375,1600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,2455.41581999602,0.0,1.0
1995-10-12,6.375,6.375,6.375,6.375,600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,920.780932498508,0.0,1.0
1995-10-13,6.375,6.375,6.25,6.25,16600,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,25474.9391324587,0.0,1.0
1995-10-16,6.375,6.375,6.25,6.25,400,4.15408254558551,4.15408254558551,4.07262994665246,4.07262994665246,613.853954999005,0.0,1.0
1995-10-17,6.25,6.25,6.25,6.25,100,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,153.463488749751,0.0,1.0
1995-10-18,6.125,6.125,6.125,6.125,600,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,920.780932498508,0.0,1.0
1995-10-19,6.125,6.125,6.125,6.125,500,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,767.317443748757,0.0,1.0
1995-10-20,6.125,6.125,6.125,6.125,100,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,153.463488749751,0.0,1.0
1995-10-23,6.12,6.12,6.12,6.12,0,3.98791924376209,3.98791924376209,3.98791924376209,3.98791924376209,0,0.0,1.0
1995-10-24,6.25,6.25,6.125,6.125,4500,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,6905.85699373881,0.0,1.0
1995-10-25,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1995-10-26,6.25,6.375,6.25,6.375,5000,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,7673.17443748757,0.0,1.0
1995-10-27,6.25,6.375,6.25,6.375,1200,4.07262994665246,4.15408254558551,4.07262994665246,4.15408254558551,1841.56186499702,0.0,1.0
1995-10-30,6.25,6.25,6.125,6.125,10700,4.07262994665246,4.07262994665246,3.99117734771941,3.99117734771941,16420.5932962234,0.0,1.0
1995-10-31,6.25,6.25,6.25,6.25,1200,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,1841.56186499702,0.0,1.0
1995-11-01,6.25,6.25,6.25,6.25,200,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,306.926977499503,0.0,1.0
1995-11-02,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1995-11-03,6.25,6.25,6.25,6.25,0,4.07262994665246,4.07262994665246,4.07262994665246,4.07262994665246,0,0.0,1.0
1995-11-06,6.125,6.25,6.125,6.125,3600,3.99117734771941,4.07262994665246,3.99117734771941,3.99117734771941,5524.68559499105,0.0,1.0
1995-11-07,6.125,6.125,6.125,6.125,800,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,1227.70790999801,0.0,1.0
1995-11-08,6.125,6.125,6.125,6.125,5400,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,8287.02839248657,0.0,1.0
1995-11-09,6.125,6.125,6.125,6.125,100,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,153.463488749751,0.0,1.0
1995-11-10,6.125,6.125,6.125,6.125,1700,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,2608.87930874577,0.0,1.0
1995-11-13,6.125,6.125,6.125,6.125,1300,3.99117734771941,3.99117734771941,3.99117734771941,3.99117734771941,1995.02535374677,0.0,1.0
1995-11-14,6.125,6.25,6.125,6.25,7000,3.99117734771941,4.07262994665246,3.99117734771941,4.07262994665246,10742.4442124826,0.0,1.0
1995-11-15,6.375,6.375,6.0,6.0,16000,4.15408254558551,4.15408254558551,3.90972474878636,3.90972474878636,24554.1581999602,0.0,1.0
1995-11-16,6.5,6.5,6.375,6.375,1900,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,2915.80628624527,0.0,1.0
1995-11-17,6.5,6.5,6.5,6.5,0,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,0,0.0,1.0
1995-11-20,6.438,6.438,6.438,6.438,200,4.19513465544777,4.19513465544777,4.19513465544777,4.19513465544777,306.926977499502,0.0,1.0
1995-11-21,6.438,6.438,6.438,6.438,400,4.19513465544777,4.19513465544777,4.19513465544777,4.19513465544777,613.853954999004,0.0,1.0
1995-11-22,6.438,6.438,6.438,6.438,800,4.19513465544777,4.19513465544777,4.19513465544777,4.19513465544777,1227.70790999801,0.0,1.0
1995-11-24,6.5,6.5,6.5,6.5,1800,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,2762.34279749552,0.0,1.0
1995-11-27,6.625,6.625,6.625,6.625,500,4.31698774345161,4.31698774345161,4.31698774345161,4.31698774345161,767.317443748756,0.0,1.0
1995-11-28,6.5,6.5,6.5,6.5,2200,4.23553514451856,4.23553514451856,4.23553514451856,4.23553514451856,3376.19675249453,0.0,1.0
1995-11-29,6.375,6.375,6.375,6.375,5500,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,8440.49188123632,0.0,1.0
1995-11-30,6.625,6.625,6.5,6.5,5500,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,8440.49188123632,0.0,1.0
1995-12-01,6.375,6.375,6.375,6.375,4600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,7059.32048248856,0.0,1.0
1995-12-04,6.375,6.375,6.375,6.375,100,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,153.463488749751,0.0,1.0
1995-12-05,6.375,6.375,6.375,6.375,100,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,153.463488749751,0.0,1.0
1995-12-06,6.5,6.5,6.375,6.375,1600,4.23553514451856,4.23553514451856,4.15408254558551,4.15408254558551,2455.41581999602,0.0,1.0
1995-12-07,6.375,6.375,6.375,6.375,2000,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,3069.26977499503,0.0,1.0
1995-12-08,6.375,6.375,6.375,6.375,700,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,1074.24442124826,0.0,1.0
1995-12-11,6.375,6.5,6.375,6.375,1500,4.15408254558551,4.23553514451856,4.15408254558551,4.15408254558551,2301.95233124627,0.0,1.0
1995-12-12,6.375,6.375,6.375,6.375,600,4.15408254558551,4.15408254558551,4.15408254558551,4.15408254558551,920.780932498508,0.0,1.0
1995-12-13,6.625,6.625,6.5,6.5,2900,4.31698774345161,4.31698774345161,4.23553514451856,4.23553514451856,4450.44117374279,0.0,1.0
1995-12-14,6.625,6.875,6.625,6.75,10100,4.31698774345161,4.47989294131771,4.31698774345161,4.39844034238466,15499.8123637249,0.0,1.0
1995-12-15,6.75,6.75,6.625,6.75,7500,4.39844034238466,4.39844034238466,4.31698774345161,4.39844034238466,11509.7616562313,0.0,1.0
1995-12-18,6.75,6.75,6.625,6.625,1800,4.39844034238466,4.39844034238466,4.31698774345161,4.31698774345161,2762.34279749552,0.0,1.0
1995-12-19,6.625,6.75,6.625,6.75,800,4.31698774345161,4.39844034238466,4.31698774345161,4.39844034238466,1227.70790999801,0.0,1.0
1995-12-20,7.125,7.125,6.75,6.75,7000,4.64279813918381,4.64279813918381,4.39844034238466,4.39844034238466,10742.4442124826,0.0,1.0
1995-12-21,7.125,7.25,7.125,7.25,1900,4.64279813918381,4.72425073811686,4.64279813918381,4.72425073811686,2915.80628624527,0.0,1.0
1995-12-22,7.12,7.12,7.12,7.12,0,4.63954003522649,4.63954003522649,4.63954003522649,4.63954003522649,0,0.0,1.0
1995-12-26,7.25,7.25,7.125,7.125,800,4.72425073811686,4.72425073811686,4.64279813918381,4.64279813918381,1227.70790999801,0.0,1.0
1995-12-27,7.25,7.25,7.125,7.125,400,4.72425073811686,4.72425073811686,4.64279813918381,4.64279813918381,613.853954999004,0.0,1.0
1995-12-28,6.875,7.125,6.875,7.125,4500,4.47989294131771,4.64279813918381,4.47989294131771,4.64279813918381,6905.8569937388,0.0,1.0
1995-12-29,6.875,6.875,6.875,6.875,1100,4.47989294131771,4.47989294131771,4.47989294131771,4.47989294131771,1688.09837624726,0.0,1.0
1996-01-02,6.62,6.88,6.62,6.88,2600,4.31372963949429,4.48315104527503,4.31372963949429,4.48315104527503,3990.05070749353,0.0,1.0
1996-01-03,6.75,6.75,6.75,6.75,2300,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,3529.66024124428,0.0,1.0
1996-01-04,6.625,6.875,6.625,6.875,0,4.31698774345161,4.47989294131771,4.31698774345161,4.47989294131771,0,0.0,1.0
1996-01-05,6.75,6.75,6.75,6.75,1200,4.39844034238466,4.39844034238466,4.39844034238466,4.39844034238466,1841.56186499701,0.0,1.0
1996-01-08,7.0,7.0,7.0,7.0,600,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,920.780932498507,0.0,1.0
1996-01-09,7.0,7.0,7.0,7.0,2000,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,3069.26977499502,0.0,1.0
1996-01-10,7.0,7.0,7.0,7.0,7600,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,11663.2251449811,0.0,1.0
1996-01-11,7.0,7.0,7.0,7.0,30800,4.56134554025076,4.56134554025076,4.56134554025076,4.56134554025076,47266.7545349233,0.0,1.0
1996-01-12,7.5,7.5,7.0,7.0,31600,4.88715593598295,4.88715593598295,4.56134554025076,4.56134554025076,48494.4624449214,0.0,1.0
1996-01-15,7.88,7.88,7.75,7.88,2000,5.13477183673942,5.13477183673942,5.05006113384905,5.13477183673942,3069.26977499503,0.0,1.0
1996-01-16,7.75,7.88,7.62,7.75,8200,5.05006113384905,5.13477183673942,4.96535043095868,5.05006113384905,12584.0060774796,0.0,1.0
1996-01-17,7.875,7.875,7.75,7.875,4000,5.1315137327821,5.1315137327821,5.05006113384905,5.1315137327821,6138.53954999005,0.0,1.0
1996-01-18,7.75,7.875,7.625,7.75,4200,5.05006113384905,5.1315137327821,4.968608534916,5.05006113384905,6445.46652748955,0.0,1.0
1996-01-19,7.75,7.75,7.75,7.75,3400,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,5217.75861749154,0.0,1.0
1996-01-22,7.62,7.62,7.5,7.62,20400,4.96535043095868,4.96535043095868,4.88715593598295,4.96535043095868,31306.5517049493,0.0,1.0
1996-01-23,7.62,7.62,7.62,7.62,0,4.96535043095868,4.96535043095868,4.96535043095868,4.96535043095868,0,0.0,1.0
1996-01-24,7.625,7.625,7.5,7.625,0,4.968608534916,4.968608534916,4.88715593598295,4.968608534916,0,0.0,1.0
1996-01-25,7.75,7.75,7.75,7.75,13500,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,20717.5709812164,0.0,1.0
1996-01-26,7.62,7.62,7.62,7.62,100,4.96535043095868,4.96535043095868,4.96535043095868,4.96535043095868,153.463488749751,0.0,1.0
1996-01-29,7.62,7.62,7.62,7.62,0,4.96535043095868,4.96535043095868,4.96535043095868,4.96535043095868,0,0.0,1.0
1996-01-30,7.62,7.62,7.62,7.62,3200,4.96535043095868,4.96535043095868,4.96535043095868,4.96535043095868,4910.83163999204,0.0,1.0
1996-01-31,7.75,7.75,7.75,7.75,5000,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,7673.17443748756,0.0,1.0
1996-02-01,7.625,7.625,7.625,7.625,0,4.968608534916,4.968608534916,4.968608534916,4.968608534916,0,0.0,1.0
1996-02-02,7.75,7.75,7.75,7.75,0,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,0,0.0,1.0
1996-02-05,7.625,7.625,7.625,7.625,100,4.968608534916,4.968608534916,4.968608534916,4.968608534916,153.463488749751,0.0,1.0
1996-02-06,7.75,7.875,7.75,7.75,1400,5.05006113384905,5.1315137327821,5.05006113384905,5.05006113384905,2148.48884249652,0.0,1.0
1996-02-07,7.875,8.0,7.875,7.875,3800,5.1315137327821,5.21296633171515,5.1315137327821,5.1315137327821,5831.61257249055,0.0,1.0
1996-02-08,7.75,7.75,7.75,7.75,600,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,920.780932498508,0.0,1.0
1996-02-09,7.75,7.75,7.75,7.75,100,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,153.463488749751,0.0,1.0
1996-02-12,8.5,8.5,7.875,7.875,9900,5.53877672744735,5.53877672744735,5.1315137327821,5.1315137327821,15192.8853862254,0.0,1.0
1996-02-13,8.25,8.5,8.25,8.5,2000,5.37587152958125,5.53877672744735,5.37587152958125,5.53877672744735,3069.26977499502,0.0,1.0
1996-02-14,8.375,8.5,8.25,8.25,6800,5.4573241285143,5.53877672744735,5.37587152958125,5.37587152958125,10435.5172349831,0.0,1.0
1996-02-15,8.5,8.5,8.5,8.5,11500,5.53877672744735,5.53877672744735,5.53877672744735,5.53877672744735,17648.3012062214,0.0,1.0
1996-02-16,8.75,8.75,8.625,8.625,3000,5.70168192531345,5.70168192531345,5.6202293263804,5.6202293263804,4603.90466249253,0.0,1.0
1996-02-20,8.25,8.625,8.25,8.625,8900,5.37587152958125,5.6202293263804,5.37587152958125,5.6202293263804,13658.2504987279,0.0,1.0
1996-02-21,8.0,8.125,7.875,8.125,7300,5.21296633171515,5.2944189306482,5.1315137327821,5.2944189306482,11202.8346787318,0.0,1.0
1996-02-22,8.0,8.125,8.0,8.125,1700,5.21296633171515,5.2944189306482,5.21296633171515,5.2944189306482,2608.87930874577,0.0,1.0
1996-02-23,8.25,8.25,8.0,8.0,1900,5.37587152958125,5.37587152958125,5.21296633171515,5.21296633171515,2915.80628624527,0.0,1.0
1996-02-26,7.875,8.25,7.75,8.125,10200,5.1315137327821,5.37587152958125,5.05006113384905,5.2944189306482,15653.2758524746,0.0,1.0
1996-02-27,7.75,7.75,7.75,7.75,5200,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,7980.10141498707,0.0,1.0
1996-02-28,7.75,7.75,7.75,7.75,2600,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,3990.05070749353,0.0,1.0
1996-02-29,7.625,7.625,7.625,7.625,100,4.968608534916,4.968608534916,4.968608534916,4.968608534916,153.463488749751,0.0,1.0
1996-03-01,7.88,7.88,7.62,7.62,10800,5.13477183673942,5.13477183673942,4.96535043095868,4.96535043095868,16574.0567849731,0.0,1.0
1996-03-04,7.88,7.88,7.88,7.88,0,5.13477183673942,5.13477183673942,5.13477183673942,5.13477183673942,0,0.0,1.0
1996-03-05,7.75,7.75,7.75,7.75,800,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,1227.70790999801,0.0,1.0
1996-03-06,7.62,7.75,7.62,7.75,4500,4.96535043095868,5.05006113384905,4.96535043095868,5.05006113384905,6905.85699373881,0.0,1.0
1996-03-07,7.75,7.75,7.75,7.75,8000,5.05006113384905,5.05006113384905,5.05006113384905,5.05006113384905,12277.0790999801,0.0,1.0
1996-03-08,7.625,7.75,7.625,7.625,7300,4.968608534916,5.05006113384905,4.968608534916,4.968608534916,11202.8346787318,0.0,1.0
1996-03-11,7.5,7.5,7.5,7.5,800,4.88715593598295,4.88715593598295,4.88715593598295,4.88715593598295,1227.70790999801,0.0,1.0
1996-03-12,7.5,7.5,7.38,7.5,2400,4.88715593598295,4.88715593598295,4.80896144100723,4.88715593598295,3683.12372999403,0.0,1.0
1996-03-13,7.5,7.5,7.5,7.5,6300,4.88715593598295,4.88715593598295,4.88715593598295,4.88715593598295,9668.19979123434,0.0,1.0
1996-03-14,7.5,7.5,7.375,7.5,1400,4.88715593598295,4.88715593598295,4.8057033370499,4.88715593598295,2148.48884249652,0.0,1.0
1996-03-15,7.375,7.375,7.25,7.375,58200,4.8057033370499,4.8057033370499,4.72425073811686,4.8057033370499,89315.7504523553,0.0,1.0
1996-03-18,7.25,7.25,7.25,7.25,500,4.72425073811686,4.72425073811686,4.72425073811686,4.72425073811686,767.317443748755,0.0,1.0
1996-03-19,7.12,7.12,7.12,7.12,1100,4.63954003522649,4.63954003522649,4.63954003522649,4.63954003522649,1688.09837624726,0.0,1.0
1996-03-20,7.25,7.25,7.25,7.25,11400,4.72425073811686,4.72425073811686,4.72425073811686,4.72425073811686,17494.8377174716,0.0,1.0
1996-03-21,7.125,7.125,7.125,7.125,7200,4.64279813918381,4.64279813918381,4.64279813918381,4.64279813918381,11049.3711899821,0.0,1.0
1996-03-22,7.75,7.875,7.125,7.25,1300,5.05006113384905,5.1315137327821,4.64279813918381,4.72425073811686,1995.02535374677,0.0,1.0
1996-03-25,7.25,7.25,7.25,7.25,900,4.72425073811686,4.72425073811686,4.72425073811686,4.72425073811686,1381.17139874776,0.0,1.0
1996-03-26,7.5,7.5,7.12,7.12,6200,4.88715593598295,4.88715593598295,4.63954003522649,4.63954003522649,9514.73630248458,0.0,1.0
1996-03-27,7.25,7.25,7.25,7.25,7800,4.72425073811686,4.72425073811686,4.72425073811686,4.72425073811686,11970.1521224806,0.0,1.0
1996-03-28,7.5,7.5,7.125,7.125,100,4.88715593598295,4.88715593598295,4.64279813918381,4.64279813918381,153.463488749751,0.0,1.0
1996-03-29,8.0,8.0,7.625,7.75,1100,5.21296633171515,5.21296633171515,4.968608534916,5.05006113384905,1688.09837624726,0.0,1.0
1996-04-01,8.0,8.12,8.0,8.12,1200,5.21296633171515,5.29116082669088,5.21296633171515,5.29116082669088,1841.56186499701,0.0,1.0
1996-04-02,8.0,8.125,8.0,8.125,1300,5.21296633171515,5.2944189306482,5.21296633171515,5.2944189306482,1995.02535374677,0.0,1.0
1996-04-03,8.125,8.125,8.0,8.0,8700,5.2944189306482,5.2944189306482,5.21296633171515,5.21296633171515,13351.3235212284,0.0,1.0
1996-04-04,8.25,8.5,8.125,8.125,16200,5.37587152958125,5.53877672744735,5.2944189306482,5.2944189306482,24861.0851774597,0.0,1.0
1996-04-08,8.62,8.62,8.12,8.12,9300,5.61697122242308,5.61697122242308,5.29116082669088,5.29116082669088,14272.1044537268,0.0,1.0
1996-04-09,8.625,8.625,8.125,8.125,27200,5.6202293263804,5.6202293263804,5.2944189306482,5.2944189306482,41742.0689399323,0.0,1.0
1996-04-10,9.5,9.5,8.625,8.75,40800,6.19039751891174,6.19039751891174,5.6202293263804,5.70168192531345,62613.1034098985,0.0,1.0
1996-04-11,10.25,10.25,9.5,9.75,11900,6.67911311251004,6.67911311251004,6.19039751891174,6.35330271677784,18262.1551612204,0.0,1.0
1996-04-12,9.75,10.0,9.75,10.0,9300,6.35330271677784,6.51620791464394,6.35330271677784,6.51620791464394,14272.1044537269,0.0,1.0
1996-04-15,9.12,9.5,8.75,9.5,20800,5.94278161815527,6.19039751891174,5.70168192531345,6.19039751891174,31920.4056599483,0.0,1.0
1996-04-16,9.125,9.5,8.75,9.375,5100,5.94603972211259,6.19039751891174,5.70168192531345,6.10894491997869,7826.63792623732,0.0,1.0
1996-04-17,9.0,9.0,8.875,9.0,1800,5.86458712317955,5.86458712317955,5.7831345242465,5.86458712317955,2762.34279749552,0.0,1.0
1996-04-18,8.875,9.0,8.75,8.875,1000,5.7831345242465,5.86458712317955,5.70168192531345,5.7831345242465,1534.63488749751,0.0,1.0
1996-04-19,8.9375,8.9375,8.9375,8.9375,4900,5.82386082371302,5.82386082371302,5.82386082371302,5.82386082371302,7519.71094873781,0.0,1.0
1996-04-22,9.0,9.12,9.0,9.12,5100,5.86458712317955,5.94278161815527,5.86458712317955,5.94278161815527,7826.63792623731,0.0,1.0
1996-04-23,9.0,9.125,9.0,9.125,5200,5.86458712317955,5.94603972211259,5.86458712317955,5.94603972211259,7980.10141498706,0.0,1.0
1996-04-24,9.0,9.25,9.0,9.125,12700,5.86458712317955,6.02749232104564,5.86458712317955,5.94603972211259,19489.8630712184,0.0,1.0
1996-04-25,8.75,9.125,8.75,9.125,600,5.70168192531345,5.94603972211259,5.70168192531345,5.94603972211259,920.780932498507,0.0,1.0
1996-04-26,8.6875,8.6875,8.6875,8.6875,17000,5.66095562584692,5.66095562584692,5.66095562584692,5.66095562584692,26088.7930874577,0.0,1.0
1996-04-29,8.25,8.75,8.0,8.75,13500,5.37587152958125,5.70168192531345,5.21296633171515,5.70168192531345,20717.5709812164,0.0,1.0
1996-04-30,8.25,8.75,8.0,8.75,9700,5.37587152958125,5.70168192531345,5.21296633171515,5.70168192531345,14885.9584087259,0.0,1.0
1996-05-01,8.375,8.375,8.0,8.25,10300,5.4573241285143,5.4573241285143,5.21296633171515,5.37587152958125,15806.7393412244,0.0,1.0
1996-05-02,8.88,9.0,8.88,8.88,4400,5.78639262820382,5.86458712317955,5.78639262820382,5.78639262820382,6752.39350498905,0.0,1.0
1996-05-03,8.75,8.75,8.375,8.375,0,5.70168192531345,5.70168192531345,5.4573241285143,5.4573241285143,0,0.0,1.0
1996-05-06,9.88,10.0,9.0,9.0,31500,6.43801341966821,6.51620791464394,5.86458712317955,5.86458712317955,48340.9989561717,0.0,1.0
1996-05-07,9.88,10.38,9.75,10.0,32400,6.43801341966821,6.76382381540041,6.35330271677784,6.51620791464394,49722.1703549194,0.0,1.0
1996-05-08,9.875,10.0,9.0,9.125,15900,6.43475531571089,6.51620791464394,5.86458712317955,5.94603972211259,24400.6947112104,0.0,1.0
1996-05-09,9.875,10.375,9.75,10.0,46700,6.43475531571089,6.76056571144309,6.35330271677784,6.51620791464394,71667.4492461338,0.0,1.0
1996-05-10,10.375,10.375,9.625,9.875,36200,6.76056571144309,6.76056571144309,6.27185011784479,6.43475531571089,55553.7829274099,0.0,1.0
1996-05-13,12.0,12.0,11.75,11.88,51000,7.81944949757273,7.81944949757273,7.65654429970663,7.741255002597,78266.3792623731,0.0,1.0
1996-05-14,12.25,12.25,11.75,11.88,52000,7.98235469543883,7.98235469543883,7.65654429970663,7.741255002597,79801.0141498706,0.0,1.0
1996-05-15,12.0,12.0,11.75,11.875,62500,7.81944949757273,7.81944949757273,7.65654429970663,7.73799689863968,95914.6804685945,0.0,1.0
1996-05-16,12.25,12.25,11.75,11.875,50800,7.98235469543883,7.98235469543883,7.65654429970663,7.73799689863968,77959.4522848736,0.0,1.0
1996-05-17,12.375,13.375,12.25,12.25,48800,8.06380729437188,8.71542808583627,7.98235469543883,7.98235469543883,74890.1825098785,0.0,1.0
1996-05-20,12.0,12.0,11.12,11.12,58500,7.81944949757273,7.81944949757273,7.24602320108406,7.24602320108406,89776.1409186044,0.0,1.0
1996-05-21,11.88,12.12,11.75,12.12,8300,7.741255002597,7.89764399254845,7.65654429970663,7.89764399254845,12737.4695662294,0.0,1.0
1996-05-22,12.0,12.0,11.125,11.125,8000,7.81944949757273,7.81944949757273,7.24928130504138,7.24928130504138,12277.0790999801,0.0,1.0
1996-05-23,11.875,12.125,11.75,12.125,113700,7.73799689863968,7.90090209650578,7.65654429970663,7.90090209650578,174487.986708467,0.0,1.0
1996-05-24,12.0,12.25,12.0,12.125,33800,7.81944949757273,7.98235469543883,7.81944949757273,7.90090209650578,51870.6591974159,0.0,1.0
1996-05-28,11.0,12.12,10.75,12.12,25800,7.16782870610833,7.89764399254845,7.00492350824223,7.89764399254845,39593.5800974358,0.0,1.0
1996-05-29,11.0,11.12,10.75,11.12,13900,7.16782870610833,7.24602320108406,7.00492350824223,7.24602320108406,21331.4249362154,0.0,1.0
1996-05-30,11.0,12.125,10.75,12.125,16500,7.16782870610833,7.90090209650578,7.00492350824223,7.90090209650578,25321.475643709,0.0,1.0
1996-05-31,11.0,11.125,10.75,11.125,24300,7.16782870610833,7.24928130504138,7.00492350824223,7.24928130504138,37291.6277661896,0.0,1.0
1996-06-03,11.62,11.75,11.62,11.75,5000,7.57183359681626,7.65654429970663,7.57183359681626,7.65654429970663,7673.17443748756,0.0,1.0
1996-06-04,11.625,11.75,11.625,11.75,5300,7.57509170077358,7.65654429970663,7.57509170077358,7.65654429970663,8133.56490373681,0.0,1.0
1996-06-05,11.125,11.625,11.125,11.625,3400,7.24928130504138,7.57509170077358,7.24928130504138,7.57509170077358,5217.75861749154,0.0,1.0
1996-06-06,10.75,11.0,10.75,11.0,23200,7.00492350824223,7.16782870610833,7.00492350824223,7.16782870610833,35603.5293899423,0.0,1.0
1996-06-07,10.375,10.625,10.375,10.5,18300,6.76056571144309,6.92347090930919,6.76056571144309,6.84201831037614,28083.8184412045,0.0,1.0
1996-06-10,11.0,11.12,10.5,10.5,10200,7.16782870610833,7.24602320108406,6.84201831037614,6.84201831037614,15653.2758524746,0.0,1.0
1996-06-11,12.25,12.62,10.88,11.12,36200,7.98235469543883,8.22345438828065,7.08963421113261,7.24602320108406,55553.7829274099,0.0,1.0
1996-06-12,12.25,12.625,10.875,11.125,60400,7.98235469543883,8.22671249223797,7.08637610717528,7.24928130504138,92691.9472048497,0.0,1.0
1996-06-13,13.25,13.625,12.125,12.25,51100,8.63397548690322,8.87833328370237,7.90090209650578,7.98235469543883,78419.8427511229,0.0,1.0
1996-06-14,13.5,13.875,12.875,13.5,9600,8.79688068476932,9.04123848156846,8.38961769010407,8.79688068476932,14732.4949199761,0.0,1.0
1996-06-17,12.5,13.12,12.38,13.12,10600,8.14525989330492,8.54926478401285,8.0670653983292,8.54926478401285,16267.1298074736,0.0,1.0
1996-06-18,12.5,13.125,12.375,12.625,11500,8.14525989330492,8.55252288797017,8.06380729437188,8.22671249223797,17648.3012062214,0.0,1.0
1996-06-19,11.75,12.25,11.75,12.25,70900,7.65654429970663,7.98235469543883,7.65654429970663,7.98235469543883,108805.613523574,0.0,1.0
1996-06-20,12.375,12.625,11.75,11.75,29500,8.06380729437188,8.22671249223797,7.65654429970663,7.65654429970663,45271.7291811766,0.0,1.0
1996-06-21,12.75,13.125,12.5,12.5,10700,8.30816509117102,8.55252288797017,8.14525989330492,8.14525989330492,16420.5932962234,0.0,1.0
1996-06-24,12.75,12.75,12.75,12.75,1000,8.30816509117102,8.30816509117102,8.30816509117102,8.30816509117102,1534.63488749751,0.0,1.0
1996-06-25,12.75,12.75,12.75,12.75,6700,8.30816509117102,8.30816509117102,8.30816509117102,8.30816509117102,10282.0537462333,0.0,1.0
1996-06-26,12.375,12.75,12.375,12.75,54300,8.06380729437188,8.30816509117102,8.06380729437188,8.30816509117102,83330.6743911149,0.0,1.0
1996-06-27,12.875,13.375,12.375,12.625,22800,8.38961769010407,8.71542808583627,8.06380729437188,8.22671249223797,34989.6754349433,0.0,1.0
1996-06-28,13.625,13.625,12.875,12.875,15300,8.87833328370237,8.87833328370237,8.38961769010407,8.38961769010407,23479.9137787119,0.0,1.0
1996-07-01,14.5,14.5,13.38,13.38,50000,9.44850147623371,9.44850147623371,8.71868618979359,8.71868618979359,76731.7443748756,0.0,1.0
1996-07-02,14.5,14.88,14.38,14.75,33200,9.44850147623371,9.69611737699018,9.37030698125798,9.61140667409981,50949.8782649174,0.0,1.0
1996-07-03,14.5,14.5,13.375,13.375,14500,9.44850147623371,9.44850147623371,8.71542808583627,8.71542808583627,22252.2058687139,0.0,1.0
1996-07-05,14.875,14.875,14.375,14.625,7100,9.69285927303286,9.69285927303286,9.36704887730066,9.52995407516676,10895.9077012323,0.0,1.0
1996-07-08,14.5,14.88,14.5,14.88,3600,9.44850147623371,9.69611737699018,9.44850147623371,9.69611737699018,5524.68559499105,0.0,1.0
1996-07-09,13.5,14.38,13.5,14.38,14400,8.79688068476932,9.37030698125798,8.79688068476932,9.37030698125798,22098.7423799642,0.0,1.0
1996-07-10,14.5,14.875,14.5,14.875,16800,9.44850147623371,9.69285927303286,9.44850147623371,9.69285927303286,25781.8661099582,0.0,1.0
1996-07-11,13.5,14.5,13.5,14.5,45900,8.79688068476932,9.44850147623371,8.79688068476932,9.44850147623371,70439.7413361358,0.0,1.0
1996-07-12,13.125,13.25,12.625,13.25,29500,8.55252288797017,8.63397548690322,8.22671249223797,8.63397548690322,45271.7291811766,0.0,1.0
1996-07-15,10.25,10.25,10.25,10.25,5300,6.67911311251004,6.67911311251004,6.67911311251004,6.67911311251004,8133.56490373681,0.0,1.0
1996-07-16,10.62,10.75,10.12,10.12,17600,6.92021280535186,7.00492350824223,6.59440240961967,6.59440240961967,27009.5740199562,0.0,1.0
1996-07-17,10.25,10.25,10.25,10.25,17000,6.67911311251004,6.67911311251004,6.67911311251004,6.67911311251004,26088.7930874577,0.0,1.0
1996-07-18,10.625,10.75,10.125,10.125,9000,6.92347090930919,7.00492350824223,6.59766051357699,6.59766051357699,13811.7139874776,0.0,1.0
1996-07-19,11.5,11.5,10.875,11.25,0,7.49363910184053,7.49363910184053,7.08637610717528,7.33073390397443,0,0.0,1.0
1996-07-22,11.12,11.12,11.12,11.12,0,7.24602320108406,7.24602320108406,7.24602320108406,7.24602320108406,0,0.0,1.0
1996-07-23,11.0,11.25,11.0,11.25,3500,7.16782870610833,7.33073390397443,7.16782870610833,7.33073390397443,5371.2221062413,0.0,1.0
1996-07-24,10.38,10.88,10.38,10.88,3100,6.76382381540041,7.08963421113261,6.76382381540041,7.08963421113261,4757.36815124229,0.0,1.0
1996-07-25,11.0,11.25,11.0,11.25,1400,7.16782870610833,7.33073390397443,7.16782870610833,7.33073390397443,2148.48884249652,0.0,1.0
1996-07-26,10.375,10.875,10.375,10.875,11300,6.76056571144309,7.08637610717528,6.76056571144309,7.08637610717528,17341.3742287219,0.0,1.0
1996-07-29,10.88,11.0,10.88,10.88,3800,7.08963421113261,7.16782870610833,7.08963421113261,7.08963421113261,5831.61257249054,0.0,1.0
1996-07-30,11.12,11.12,11.0,11.0,2100,7.24602320108406,7.24602320108406,7.16782870610833,7.16782870610833,3222.73326374478,0.0,1.0
1996-07-31,10.875,11.0,10.875,10.875,3600,7.08637610717528,7.16782870610833,7.08637610717528,7.08637610717528,5524.68559499105,0.0,1.0
1996-08-01,11.125,11.125,11.0,11.0,100,7.24928130504138,7.24928130504138,7.16782870610833,7.16782870610833,153.463488749751,0.0,1.0
1996-08-02,11.0,11.0,10.88,10.88,5800,7.16782870610833,7.16782870610833,7.08963421113261,7.08963421113261,8900.88234748557,0.0,1.0
1996-08-05,11.0,11.0,10.88,10.88,3000,7.16782870610833,7.16782870610833,7.08963421113261,7.08963421113261,4603.90466249254,0.0,1.0
1996-08-06,10.5,11.0,10.5,10.88,8400,6.84201831037614,7.16782870610833,6.84201831037614,7.08963421113261,12890.9330549791,0.0,1.0
1996-08-07,11.0,11.0,10.875,10.875,0,7.16782870610833,7.16782870610833,7.08637610717528,7.08637610717528,0,0.0,1.0
1996-08-08,10.5,11.0,10.5,10.875,400,6.84201831037614,7.16782870610833,6.84201831037614,7.08637610717528,613.853954999004,0.0,1.0
1996-08-09,10.38,10.5,10.38,10.5,1100,6.76382381540041,6.84201831037614,6.76382381540041,6.84201831037614,1688.09837624726,0.0,1.0
1996-08-12,10.38,10.38,10.38,10.38,0,6.76382381540041,6.76382381540041,6.76382381540041,6.76382381540041,0,0.0,1.0
1996-08-13,10.38,10.38,10.38,10.38,0,6.76382381540041,6.76382381540041,6.76382381540041,6.76382381540041,0,0.0,1.0
1996-08-14,10.25,10.25,10.12,10.25,7200,6.67911311251004,6.67911311251004,6.59440240961967,6.67911311251004,11049.3711899821,0.0,1.0
1996-08-15,10.12,10.25,10.12,10.25,2300,6.59440240961967,6.67911311251004,6.59440240961967,6.67911311251004,3529.66024124428,0.0,1.0
1996-08-16,10.25,10.25,10.125,10.25,500,6.67911311251004,6.67911311251004,6.59766051357699,6.67911311251004,767.317443748756,0.0,1.0
1996-08-19,10.25,10.25,10.25,10.25,0,6.67911311251004,6.67911311251004,6.67911311251004,6.67911311251004,0,0.0,1.0
1996-08-20,10.38,10.38,10.38,10.38,500,6.76382381540041,6.76382381540041,6.76382381540041,6.76382381540041,767.317443748756,0.0,1.0
1996-08-21,10.25,10.25,10.12,10.12,4200,6.67911311251004,6.67911311251004,6.59440240961967,6.59440240961967,6445.46652748955,0.0,1.0
1996-08-22,10.375,10.375,10.375,10.375,200,6.76056571144309,6.76056571144309,6.76056571144309,6.76056571144309,306.926977499502,0.0,1.0
1996-08-23,10.25,10.25,10.125,10.125,200,6.67911311251004,6.67911311251004,6.59766051357699,6.59766051357699,306.926977499502,0.0,1.0
1996-08-26,10.25,10.25,10.25,10.25,200,6.67911311251004,6.67911311251004,6.67911311251004,6.67911311251004,306.926977499502,0.0,1.0
1996-08-27,10.12,10.12,10.12,10.12,1300,6.59440240961967,6.59440240961967,6.59440240961967,6.59440240961967,1995.02535374676,0.0,1.0
1996-08-28,10.25,10.25,10.25,10.25,7500,6.67911311251004,6.67911311251004,6.67911311251004,6.67911311251004,11509.7616562313,0.0,1.0
1996-08-29,10.125,10.125,10.125,10.125,1100,6.59766051357699,6.59766051357699,6.59766051357699,6.59766051357699,1688.09837624726,0.0,1.0
1996-08-30,10.375,10.625,10.25,10.25,1000,6.76056571144309,6.92347090930919,6.67911311251004,6.67911311251004,1534.63488749751,0.0,1.0
1996-09-03,10.12,10.12,10.0,10.0,14400,6.59440240961967,6.59440240961967,6.51620791464394,6.51620791464394,22098.7423799642,0.0,1.0
1996-09-04,10.125,10.125,10.0,10.0,16400,6.59766051357699,6.59766051357699,6.51620791464394,6.51620791464394,25168.0121549592,0.0,1.0
1996-09-05,10.875,11.125,10.0,10.0,21300,7.08637610717528,7.24928130504138,6.51620791464394,6.51620791464394,32687.723103697,0.0,1.0
1996-09-06,11.25,11.5,11.0,11.0,2700,7.33073390397443,7.49363910184053,7.16782870610833,7.16782870610833,4143.51419624328,0.0,1.0
1996-09-09,14.75,14.88,11.25,11.25,111200,9.61140667409981,9.69611737699018,7.33073390397443,7.33073390397443,170651.399489723,0.0,1.0
1996-09-10,14.75,14.875,11.25,11.25,61000,9.61140667409981,9.69285927303286,7.33073390397443,7.33073390397443,93612.7281373482,0.0,1.0
1996-09-11,13.875,14.75,13.75,14.375,88400,9.04123848156846,9.61140667409981,8.95978588263542,9.36704887730066,135661.72405478,0.0,1.0
1996-09-12,14.375,15.5,13.625,13.625,32100,9.36704887730066,10.1001222676981,8.87833328370237,8.87833328370237,49261.7798886702,0.0,1.0
1996-09-13,13.625,14.375,13.25,14.125,6000,8.87833328370237,9.36704887730066,8.63397548690322,9.20414367943456,9207.80932498507,0.0,1.0
1996-09-16,13.75,14.12,13.12,14.12,11800,8.95978588263542,9.20088557547724,8.54926478401285,9.20088557547724,18108.6916724706,0.0,1.0
1996-09-17,13.75,14.125,13.125,14.125,6500,8.95978588263542,9.20414367943456,8.55252288797017,9.20414367943456,9975.12676873382,0.0,1.0
1996-09-18,13.0,13.625,13.0,13.625,33600,8.47107028903712,8.87833328370237,8.47107028903712,8.87833328370237,51563.7322199164,0.0,1.0
1996-09-19,13.875,13.875,13.25,13.25,13000,9.04123848156846,9.04123848156846,8.63397548690322,8.63397548690322,19950.2535374677,0.0,1.0
1996-09-20,13.625,13.75,13.25,13.625,1600,8.87833328370237,8.95978588263542,8.63397548690322,8.87833328370237,2455.41581999602,0.0,1.0
1996-09-23,13.88,14.0,13.62,13.75,4300,9.04449658552579,9.12269108050151,8.87507517974504,8.95978588263542,6598.9300162393,0.0,1.0
1996-09-24,13.875,14.0,13.625,13.75,33900,9.04123848156846,9.12269108050151,8.87833328370237,8.95978588263542,52024.1226861657,0.0,1.0
1996-09-25,14.0,14.5,13.875,14.0,18400,9.12269108050151,9.44850147623371,9.04123848156846,9.12269108050151,28237.2819299542,0.0,1.0
1996-09-26,13.875,14.25,13.625,14.125,33500,9.04123848156846,9.28559627836761,8.87833328370237,9.20414367943456,51410.2687311667,0.0,1.0
1996-09-27,14.125,14.25,13.5,13.875,22000,9.20414367943456,9.28559627836761,8.79688068476932,9.04123848156846,33761.9675249453,0.0,1.0
1996-09-30,14.38,14.62,14.25,14.62,13900,9.37030698125798,9.52669597120944,9.28559627836761,9.52669597120944,21331.4249362154,0.0,1.0
1996-10-01,14.375,14.625,14.25,14.625,3200,9.36704887730066,9.52995407516676,9.28559627836761,9.52995407516676,4910.83163999204,0.0,1.0
1996-10-02,14.0,14.0,13.88,14.0,5800,9.12269108050151,9.12269108050151,9.04449658552579,9.12269108050151,8900.88234748558,0.0,1.0
1996-10-03,14.125,14.25,14.125,14.25,1300,9.20414367943456,9.28559627836761,9.20414367943456,9.28559627836761,1995.02535374677,0.0,1.0
1996-10-04,14.0,14.0,13.875,14.0,1000,9.12269108050151,9.12269108050151,9.04123848156846,9.12269108050151,1534.63488749751,0.0,1.0
1996-10-07,12.75,13.88,12.75,13.88,19000,8.30816509117102,9.04449658552579,8.30816509117102,9.04449658552579,29158.0628624527,0.0,1.0
1996-10-08,12.62,12.62,12.25,12.38,16600,8.22345438828065,8.22345438828065,7.98235469543883,8.0670653983292,25474.9391324587,0.0,1.0
1996-10-09,12.75,13.875,12.75,13.625,16500,8.30816509117102,9.04123848156846,8.30816509117102,8.87833328370237,25321.475643709,0.0,1.0
1996-10-10,12.625,12.625,12.25,12.375,12000,8.22671249223797,8.22671249223797,7.98235469543883,8.06380729437188,18415.6186499702,0.0,1.0
1996-10-11,13.375,13.5,13.0,13.25,1500,8.71542808583627,8.79688068476932,8.47107028903712,8.63397548690322,2301.95233124627,0.0,1.0
1996-10-14,12.88,12.88,12.88,12.88,1300,8.39287579406139,8.39287579406139,8.39287579406139,8.39287579406139,1995.02535374677,0.0,1.0
1996-10-15,12.62,12.75,12.5,12.75,4300,8.22345438828065,8.30816509117102,8.14525989330492,8.30816509117102,6598.9300162393,0.0,1.0
1996-10-16,12.875,12.875,12.875,12.875,1700,8.38961769010407,8.38961769010407,8.38961769010407,8.38961769010407,2608.87930874577,0.0,1.0
1996-10-17,12.625,12.75,12.5,12.75,53500,8.22671249223797,8.30816509117102,8.14525989330492,8.30816509117102,82102.9664811169,0.0,1.0
1996-10-18,12.625,12.625,12.5,12.625,16100,8.22671249223797,8.22671249223797,8.14525989330492,8.22671249223797,24707.62168871,0.0,1.0
1996-10-21,14.0,14.38,13.88,14.25,8100,9.12269108050151,9.37030698125798,9.04449658552579,9.28559627836761,12430.5425887299,0.0,1.0
1996-10-22,13.38,13.88,13.38,13.88,8400,8.71868618979359,9.04449658552579,8.71868618979359,9.04449658552579,12890.9330549791,0.0,1.0
1996-10-23,14.0,14.375,13.875,14.25,2900,9.12269108050151,9.36704887730066,9.04123848156846,9.28559627836761,4450.44117374279,0.0,1.0
1996-10-24,13.375,13.875,13.375,13.625,10000,8.71542808583627,9.04123848156846,8.71542808583627,8.87833328370237,15346.3488749751,0.0,1.0
1996-10-25,13.375,13.5,13.375,13.5,2800,8.71542808583627,8.79688068476932,8.71542808583627,8.79688068476932,4296.97768499303,0.0,1.0
1996-10-28,15.0,15.62,14.12,14.12,77500,9.77431187196591,10.1783167626738,9.20088557547724,9.20088557547724,118934.203781057,0.0,1.0
1996-10-29,14.75,15.25,14.38,15.12,28200,9.61140667409981,9.93721706983201,9.37030698125798,9.85250636694164,43276.7038274298,0.0,1.0
1996-10-30,15.0,15.625,14.125,14.625,2000,9.77431187196591,10.1815748666312,9.20414367943456,9.52995407516676,3069.26977499502,0.0,1.0
1996-10-31,14.75,15.25,14.375,15.0,6500,9.61140667409981,9.93721706983201,9.36704887730066,9.77431187196591,9975.12676873383,0.0,1.0
1996-11-01,14.625,14.75,14.625,14.75,6600,9.52995407516676,9.61140667409981,9.52995407516676,9.61140667409981,10128.5902574836,0.0,1.0
1996-11-04,14.0,14.38,13.88,14.38,6400,9.12269108050151,9.37030698125798,9.04449658552579,9.37030698125798,9821.66327998408,0.0,1.0
1996-11-05,14.0,14.375,13.875,14.375,25700,9.12269108050151,9.36704887730066,9.04123848156846,9.36704887730066,39440.1166086861,0.0,1.0
1996-11-06,14.75,15.0,14.0,14.0,8600,9.61140667409981,9.77431187196591,9.12269108050151,9.12269108050151,13197.8600324786,0.0,1.0
1996-11-07,15.0,15.0,14.875,14.875,7300,9.77431187196591,9.77431187196591,9.69285927303286,9.69285927303286,11202.8346787318,0.0,1.0
1996-11-08,15.0,15.125,14.875,15.0,8300,9.77431187196591,9.85576447089896,9.69285927303286,9.77431187196591,12737.4695662293,0.0,1.0
1996-11-11,14.62,14.75,14.62,14.75,1500,9.52669597120944,9.61140667409981,9.52669597120944,9.61140667409981,2301.95233124627,0.0,1.0
1996-11-12,14.625,14.75,14.625,14.75,1500,9.52995407516676,9.61140667409981,9.52995407516676,9.61140667409981,2301.95233124627,0.0,1.0
1996-11-13,14.625,14.75,14.625,14.625,2800,9.52995407516676,9.61140667409981,9.52995407516676,9.52995407516676,4296.97768499303,0.0,1.0
1996-11-14,14.625,14.75,14.625,14.75,2900,9.52995407516676,9.61140667409981,9.52995407516676,9.61140667409981,4450.44117374279,0.0,1.0
1996-11-15,14.75,14.75,14.625,14.625,1300,9.61140667409981,9.61140667409981,9.52995407516676,9.52995407516676,1995.02535374677,0.0,1.0
1996-11-18,14.62,14.75,14.5,14.5,3200,9.52669597120944,9.61140667409981,9.44850147623371,9.44850147623371,4910.83163999204,0.0,1.0
1996-11-19,14.625,14.75,14.5,14.625,41800,9.52995407516676,9.61140667409981,9.44850147623371,9.52995407516676,64147.738297396,0.0,1.0
1996-11-20,15.5,15.5,14.375,14.5,28800,10.1001222676981,10.1001222676981,9.36704887730066,9.44850147623371,44197.4847599284,0.0,1.0
1996-11-21,14.75,15.5,14.75,15.5,4000,9.61140667409981,10.1001222676981,9.61140667409981,10.1001222676981,6138.53954999005,0.0,1.0
1996-11-22,14.5,14.75,14.5,14.75,1000,9.44850147623371,9.61140667409981,9.44850147623371,9.61140667409981,1534.63488749751,0.0,1.0
1996-11-25,14.38,14.5,14.38,14.5,3100,9.37030698125798,9.44850147623371,9.37030698125798,9.44850147623371,4757.36815124229,0.0,1.0
1996-11-26,14.375,14.5,14.375,14.5,4400,9.36704887730066,9.44850147623371,9.36704887730066,9.44850147623371,6752.39350498906,0.0,1.0
1996-11-27,14.0,14.25,14.0,14.25,6000,9.12269108050151,9.28559627836761,9.12269108050151,9.28559627836761,9207.80932498508,0.0,1.0
1996-11-29,13.5,13.5,13.5,13.5,100,8.79688068476932,8.79688068476932,8.79688068476932,8.79688068476932,153.463488749751,0.0,1.0
1996-12-02,13.88,14.0,13.62,13.62,14300,9.04449658552579,9.12269108050151,8.87507517974504,8.87507517974504,21945.2788912144,0.0,1.0
1996-12-03,14.12,14.12,14.0,14.0,1000,9.20088557547724,9.20088557547724,9.12269108050151,9.12269108050151,1534.63488749751,0.0,1.0
1996-12-04,14.0,14.0,14.0,14.0,1900,9.12269108050151,9.12269108050151,9.12269108050151,9.12269108050151,2915.80628624527,0.0,1.0
1996-12-05,14.0,14.0,14.0,14.0,100,9.12269108050151,9.12269108050151,9.12269108050151,9.12269108050151,153.463488749751,0.0,1.0
1996-12-06,14.0,14.0,14.0,14.0,100,9.12269108050151,9.12269108050151,9.12269108050151,9.12269108050151,153.463488749751,0.0,1.0
1996-12-09,13.88,14.0,13.62,14.0,3700,9.04449658552579,9.12269108050151,8.87507517974504,9.12269108050151,5678.14908374079,0.0,1.0
1996-12-10,13.75,13.75,13.75,13.75,1100,8.95978588263542,8.95978588263542,8.95978588263542,8.95978588263542,1688.09837624726,0.0,1.0
1996-12-11,14.0,14.0,13.88,13.88,800,9.12269108050151,9.12269108050151,9.04449658552579,9.04449658552579,1227.70790999801,0.0,1.0
1996-12-12,13.5,13.88,13.5,13.88,5500,8.79688068476932,9.04449658552579,8.79688068476932,9.04449658552579,8440.49188123631,0.0,1.0
1996-12-13,13.25,13.5,13.25,13.5,3600,8.63397548690322,8.79688068476932,8.63397548690322,8.79688068476932,5524.68559499104,0.0,1.0
1996-12-16,13.38,13.38,13.25,13.25,3300,8.71868618979359,8.71868618979359,8.63397548690322,8.63397548690322,5064.29512874179,0.0,1.0
1996-12-17,13.38,13.38,13.38,13.38,100,8.71868618979359,8.71868618979359,8.71868618979359,8.71868618979359,153.463488749751,0.0,1.0
1996-12-18,13.0,13.38,13.0,13.38,6000,8.47107028903712,8.71868618979359,8.47107028903712,8.71868618979359,9207.80932498507,0.0,1.0
1996-12-19,14.25,14.5,13.0,13.0,48100,9.28559627836761,9.44850147623371,8.47107028903712,8.47107028903712,73815.9380886304,0.0,1.0
1996-12-20,14.25,14.25,14.25,14.25,500,9.28559627836761,9.28559627836761,9.28559627836761,9.28559627836761,767.317443748756,0.0,1.0
1996-12-23,13.75,14.12,13.75,14.12,5200,8.95978588263542,9.20088557547724,8.95978588263542,9.20088557547724,7980.10141498706,0.0,1.0
1996-12-24,13.75,13.75,13.75,13.75,1000,8.95978588263542,8.95978588263542,8.95978588263542,8.95978588263542,1534.63488749751,0.0,1.0
1996-12-26,13.75,13.75,13.75,13.75,0,8.95978588263542,8.95978588263542,8.95978588263542,8.95978588263542,0,0.0,1.0
1996-12-27,14.12,14.25,13.38,13.75,26100,9.20088557547724,9.28559627836761,8.71868618979359,8.95978588263542,40053.9705636851,0.0,1.0
1996-12-30,13.88,14.0,13.88,14.0,3600,9.04449658552579,9.12269108050151,9.04449658552579,9.12269108050151,5524.68559499104,0.0,1.0
1996-12-31,13.75,13.88,13.62,13.88,4100,8.95978588263542,9.04449658552579,8.87507517974504,9.04449658552579,6292.0030387398,0.0,1.0
1997-01-02,13.25,13.75,13.25,13.75,7900,8.63397548690322,8.95978588263542,8.63397548690322,8.95978588263542,12123.6156112303,0.0,1.0
1997-01-03,13.25,13.75,13.25,13.75,0,8.63397548690322,8.95978588263542,8.63397548690322,8.95978588263542,0,0.0,1.0
1997-01-06,13.0,13.25,13.0,13.25,2500,8.47107028903712,8.63397548690322,8.47107028903712,8.63397548690322,3836.58721874378,0.0,1.0
1997-01-07,12.5,13.0,12.5,13.0,7800,8.14525989330492,8.47107028903712,8.14525989330492,8.47107028903712,11970.1521224806,0.0,1.0
1997-01-08,12.63,12.75,12.38,12.63,5000,8.2299705961953,8.30816509117102,8.0670653983292,8.2299705961953,7673.17443748756,0.0,1.0
1997-01-09,12.63,12.75,12.38,12.63,0,8.2299705961953,8.30816509117102,8.0670653983292,8.2299705961953,0,0.0,1.0
1997-01-10,12.0,12.5,11.88,12.5,8200,7.81944949757273,8.14525989330492,7.741255002597,8.14525989330492,12584.0060774796,0.0,1.0
1997-01-13,11.75,11.88,11.75,11.75,3300,7.65654429970663,7.741255002597,7.65654429970663,7.65654429970663,5064.29512874179,0.0,1.0
1997-01-14,11.75,11.75,11.75,11.75,2400,7.65654429970663,7.65654429970663,7.65654429970663,7.65654429970663,3683.12372999403,0.0,1.0
1997-01-15,11.75,11.88,11.63,11.75,4600,7.65654429970663,7.741255002597,7.5783498047309,7.65654429970663,7059.32048248855,0.0,1.0
1997-01-16,12.0,12.0,11.75,11.75,17200,7.81944949757273,7.81944949757273,7.65654429970663,7.65654429970663,26395.7200649572,0.0,1.0
1997-01-17,12.25,12.38,11.88,12.0,23800,7.98235469543883,8.0670653983292,7.741255002597,7.81944949757273,36524.3103224408,0.0,1.0
1997-01-20,11.88,12.13,11.88,12.0,3800,7.741255002597,7.9041602004631,7.741255002597,7.81944949757273,5831.61257249055,0.0,1.0
1997-01-21,12.0,12.13,11.75,11.75,7400,7.81944949757273,7.9041602004631,7.65654429970663,7.65654429970663,11356.2981674816,0.0,1.0
1997-01-22,11.63,12.0,11.63,12.0,6100,7.5783498047309,7.81944949757273,7.5783498047309,7.81944949757273,9361.27281373483,0.0,1.0
1997-01-23,11.25,11.5,11.13,11.25,10900,7.33073390397443,7.49363910184053,7.2525394089987,7.33073390397443,16727.5202737229,0.0,1.0
1997-01-24,11.25,11.25,11.25,11.25,200,7.33073390397443,7.33073390397443,7.33073390397443,7.33073390397443,306.926977499502,0.0,1.0
1997-01-27,14.125,14.25,13.375,13.625,0,9.20414367943456,9.28559627836761,8.71542808583627,8.87833328370237,0,0.0,1.0
1997-01-28,11.38,11.5,11.13,11.25,3500,7.4154446068648,7.49363910184053,7.2525394089987,7.33073390397443,5371.2221062413,0.0,1.0
1997-01-29,11.38,11.5,11.38,11.38,1100,7.4154446068648,7.49363910184053,7.4154446068648,7.4154446068648,1688.09837624726,0.0,1.0
1997-01-30,11.38,11.38,11.25,11.25,11500,7.4154446068648,7.4154446068648,7.33073390397443,7.33073390397443,17648.3012062214,0.0,1.0
1997-01-31,11.13,11.25,11.13,11.25,1900,7.2525394089987,7.33073390397443,7.2525394089987,7.33073390397443,2915.80628624527,0.0,1.0
1997-02-03,11.5,11.5,11.38,11.38,1600,7.49363910184053,7.49363910184053,7.4154446068648,7.4154446068648,2455.41581999602,0.0,1.0
1997-02-04,11.88,12.0,11.63,11.75,8500,7.741255002597,7.81944949757273,7.5783498047309,7.65654429970663,13044.3965437289,0.0,1.0
1997-02-05,11.75,11.75,11.75,11.75,1000,7.65654429970663,7.65654429970663,7.65654429970663,7.65654429970663,1534.63488749751,0.0,1.0
1997-02-06,11.75,11.75,11.75,11.75,1400,7.65654429970663,7.65654429970663,7.65654429970663,7.65654429970663,2148.48884249652,0.0,1.0
1997-02-07,11.75,11.75,11.75,11.75,200,7.65654429970663,7.65654429970663,7.65654429970663,7.65654429970663,306.926977499502,0.0,1.0
1997-02-10,11.75,11.75,11.75,11.75,1000,7.65654429970663,7.65654429970663,7.65654429970663,7.65654429970663,1534.63488749751,0.0,1.0
1997-02-11,11.5,11.63,11.5,11.5,2000,7.49363910184053,7.5783498047309,7.49363910184053,7.49363910184053,3069.26977499502,0.0,1.0
1997-02-12,11.25,11.38,11.25,11.38,1100,7.33073390397443,7.4154446068648,7.33073390397443,7.4154446068648,1688.09837624726,0.0,1.0
1997-02-13,11.0,11.13,11.0,11.0,8500,7.16782870610833,7.2525394089987,7.16782870610833,7.16782870610833,13044.3965437289,0.0,1.0
1997-02-14,9.688,11.0,9.625,11.0,43400,6.31290222770705,7.16782870610833,6.27185011784479,7.16782870610833,66603.154117392,0.0,1.0
1997-02-18,11.0,11.25,9.938,10.13,32300,7.16782870610833,7.33073390397443,6.47580742557315,6.60091861753431,49568.7068661697,0.0,1.0
1997-02-19,10.75,11.0,10.75,11.0,3600,7.00492350824223,7.16782870610833,7.00492350824223,7.16782870610833,5524.68559499105,0.0,1.0
1997-02-20,10.63,10.75,10.63,10.75,2400,6.92672901326651,7.00492350824223,6.92672901326651,7.00492350824223,3683.12372999403,0.0,1.0
1997-02-21,10.88,10.88,10.75,10.88,1500,7.08963421113261,7.08963421113261,7.00492350824223,7.08963421113261,2301.95233124627,0.0,1.0
1997-02-24,11.0,11.0,11.0,11.0,1000,7.16782870610833,7.16782870610833,7.16782870610833,7.16782870610833,1534.63488749751,0.0,1.0
1997-02-25,11.0,11.0,11.0,11.0,1000,7.16782870610833,7.16782870610833,7.16782870610833,7.16782870610833,1534.63488749751,0.0,1.0
1997-02-26,10.5,10.88,10.5,10.75,8600,6.84201831037614,7.08963421113261,6.84201831037614,7.00492350824223,13197.8600324786,0.0,1.0
1997-02-27,10.5,10.5,10.5,10.5,400,6.84201831037614,6.84201831037614,6.84201831037614,6.84201831037614,613.853954999004,0.0,1.0
1997-02-28,10.5,10.63,10.5,10.63,2500,6.84201831037614,6.92672901326651,6.84201831037614,6.92672901326651,3836.58721874378,0.0,1.0
1997-03-03,10.5,10.63,10.5,10.63,0,6.84201831037614,6.92672901326651,6.84201831037614,6.92672901326651,0,0.0,1.0
1997-03-04,10.5,10.5,10.5,10.5,1000,6.84201831037614,6.84201831037614,6.84201831037614,6.84201831037614,1534.63488749751,0.0,1.0
1997-03-05,11.0,11.0,10.63,10.75,9700,7.16782870610833,7.16782870610833,6.92672901326651,7.00492350824223,14885.9584087259,0.0,1.0
1997-03-06,10.88,11.0,10.88,11.0,6400,7.08963421113261,7.16782870610833,7.08963421113261,7.16782870610833,9821.66327998407,0.0,1.0
1997-03-07,10.63,10.88,10.63,10.88,4300,6.92672901326651,7.08963421113261,6.92672901326651,7.08963421113261,6598.9300162393,0.0,1.0
1997-03-10,10.75,10.75,10.75,10.75,5500,7.00492350824223,7.00492350824223,7.00492350824223,7.00492350824223,8440.49188123632,0.0,1.0
1997-03-11,10.5,10.63,10.5,10.63,2000,6.84201831037614,6.92672901326651,6.84201831037614,6.92672901326651,3069.26977499502,0.0,1.0
1997-03-12,10.5,10.63,10.5,10.63,0,6.84201831037614,6.92672901326651,6.84201831037614,6.92672901326651,0,0.0,1.0
1997-03-13,10.5,10.5,10.25,10.5,4400,6.84201831037614,6.84201831037614,6.67911311251004,6.84201831037614,6752.39350498905,0.0,1.0
1997-03-14,10.38,10.38,10.38,10.38,1100,6.76382381540041,6.76382381540041,6.76382381540041,6.76382381540041,1688.09837624726,0.0,1.0
1997-03-17,10.38,10.38,10.38,10.38,0,6.76382381540041,6.76382381540041,6.76382381540041,6.76382381540041,0,0.0,1.0
1997-03-18,10.13,10.38,10.13,10.38,2000,6.60091861753431,6.76382381540041,6.60091861753431,6.76382381540041,3069.26977499502,0.0,1.0
1997-03-19,10.0,10.25,10.0,10.25,4600,6.51620791464394,6.67911311251004,6.51620791464394,6.67911311251004,7059.32048248856,0.0,1.0
1997-03-20,9.5,10.0,9.5,10.0,29400,6.19039751891174,6.51620791464394,6.19039751891174,6.51620791464394,45118.2656924269,0.0,1.0
1997-03-21,9.625,9.625,9.625,9.625,3000,6.27185011784479,6.27185011784479,6.27185011784479,6.27185011784479,4603.90466249254,0.0,1.0
1997-03-24,9.5,9.75,9.375,9.75,16500,6.19039751891174,6.35330271677784,6.10894491997869,6.35330271677784,25321.475643709,0.0,1.0
1997-03-25,9.438,9.438,9.438,9.438,2300,6.14999702984095,6.14999702984095,6.14999702984095,6.14999702984095,3529.66024124428,0.0,1.0
1997-03-26,9.75,10.38,9.75,9.75,20300,6.35330271677784,6.76382381540041,6.35330271677784,6.35330271677784,31153.0882161995,0.0,1.0
1997-03-27,9.75,9.75,9.75,9.75,4000,6.35330271677784,6.35330271677784,6.35330271677784,6.35330271677784,6138.53954999005,0.0,1.0
1997-03-31,9.375,9.625,9.375,9.625,6400,6.10894491997869,6.27185011784479,6.10894491997869,6.27185011784479,9821.66327998408,0.0,1.0
1997-04-01,9.5,9.625,9.375,9.375,5400,6.19039751891174,6.27185011784479,6.10894491997869,6.10894491997869,8287.02839248657,0.0,1.0
1997-04-02,9.5,9.5,9.5,9.5,300,6.19039751891174,6.19039751891174,6.19039751891174,6.19039751891174,460.390466249254,0.0,1.0
1997-04-03,9.5,9.5,9.5,9.5,700,6.19039751891174,6.19039751891174,6.19039751891174,6.19039751891174,1074.24442124826,0.0,1.0
1997-04-04,9.5,9.5,9.5,9.5,0,6.19039751891174,6.19039751891174,6.19039751891174,6.19039751891174,0,0.0,1.0
1997-04-07,9.5,9.5,9.5,9.5,0,6.19039751891174,6.19039751891174,6.19039751891174,6.19039751891174,0,0.0,1.0
1997-04-08,9.5,9.5,9.5,9.5,0,6.19039751891174,6.19039751891174,6.19039751891174,6.19039751891174,0,0.0,1.0
1997-04-09,9.25,9.5,9.25,9.5,3900,6.02749232104564,6.19039751891174,6.02749232104564,6.19039751891174,5985.0760612403,0.0,1.0
1997-04-10,9.25,9.25,9.25,9.25,400,6.02749232104564,6.02749232104564,6.02749232104564,6.02749232104564,613.853954999005,0.0,1.0
1997-04-11,9.125,9.125,9.125,9.125,1500,5.94603972211259,5.94603972211259,5.94603972211259,5.94603972211259,2301.95233124627,0.0,1.0
1997-04-14,9.0,9.0,8.75,9.0,10000,5.86458712317955,5.86458712317955,5.70168192531345,5.86458712317955,15346.3488749751,0.0,1.0
1997-04-15,9.0,9.0,9.0,9.0,0,5.86458712317955,5.86458712317955,5.86458712317955,5.86458712317955,0,0.0,1.0
1997-04-16,9.125,9.125,9.0,9.125,1900,5.94603972211259,5.94603972211259,5.86458712317955,5.94603972211259,2915.80628624528,0.0,1.0
1997-04-17,9.12,9.12,9.12,9.12,0,5.94278161815527,5.94278161815527,5.94278161815527,5.94278161815527,0,0.0,1.0
1997-04-18,8.875,9.125,8.75,9.0,8600,5.7831345242465,5.94603972211259,5.70168192531345,5.86458712317955,13197.8600324786,0.0,1.0
1997-04-21,9.063,9.125,9.0,9.0,5300,5.9056392330418,5.94603972211259,5.86458712317955,5.86458712317955,8133.56490373682,0.0,1.0
1997-04-22,9.0,9.063,9.0,9.063,3700,5.86458712317955,5.9056392330418,5.86458712317955,5.9056392330418,5678.14908374079,0.0,1.0
1997-04-23,8.875,9.0,8.875,9.0,3500,5.7831345242465,5.86458712317955,5.7831345242465,5.86458712317955,5371.22210624129,0.0,1.0
1997-04-24,8.75,8.875,8.75,8.75,2000,5.70168192531345,5.7831345242465,5.70168192531345,5.70168192531345,3069.26977499502,0.0,1.0
1997-04-25,8.75,8.75,8.75,8.75,1000,5.70168192531345,5.70168192531345,5.70168192531345,5.70168192531345,1534.63488749751,0.0,1.0
1997-04-28,8.375,8.5,8.125,8.25,8100,5.7831345242465,5.86944996490689,5.6105036429257,5.6968190835861,11730.2303302098,0.5,1.0
1997-04-29,8.25,8.5,8.25,8.5,6900,5.6968190835861,5.86944996490689,5.6968190835861,5.86944996490689,9992.41842943803,0.0,1.0
1997-04-30,7.5,8.125,7.5,7.625,28900,5.17892643962373,5.6105036429257,5.17892643962373,5.26524188028412,41852.3032769216,0.0,1.0
1997-05-01,8.125,8.25,7.625,7.875,16100,5.6105036429257,5.6968190835861,5.26524188028412,5.43787276160491,23315.6430020221,0.0,1.0
1997-05-02,8.125,8.125,8.125,8.125,1000,5.6105036429257,5.6105036429257,5.6105036429257,5.6105036429257,1448.17658397653,0.0,1.0
1997-05-05,8.0,8.125,8.0,8.125,2500,5.52418820226531,5.6105036429257,5.52418820226531,5.6105036429257,3620.44145994131,0.0,1.0
1997-05-06,7.875,7.875,7.75,7.875,2400,5.43787276160491,5.43787276160491,5.35155732094452,5.43787276160491,3475.62380154366,0.0,1.0
1997-05-07,8.0,8.0,8.0,8.0,1000,5.52418820226531,5.52418820226531,5.52418820226531,5.52418820226531,1448.17658397653,0.0,1.0
1997-05-08,8.25,8.375,8.125,8.125,9600,5.6968190835861,5.7831345242465,5.6105036429257,5.6105036429257,13902.4952061746,0.0,1.0
1997-05-09,8.25,8.25,8.25,8.25,4700,5.6968190835861,5.6968190835861,5.6968190835861,5.6968190835861,6806.42994468967,0.0,1.0
1997-05-12,8.25,8.25,8.25,8.25,200,5.6968190835861,5.6968190835861,5.6968190835861,5.6968190835861,289.635316795305,0.0,1.0
1997-05-13,8.25,8.25,8.25,8.25,7900,5.6968190835861,5.6968190835861,5.6968190835861,5.6968190835861,11440.5950134146,0.0,1.0
1997-05-14,8.375,8.375,8.375,8.375,2000,5.7831345242465,5.7831345242465,5.7831345242465,5.7831345242465,2896.35316795305,0.0,1.0
1997-05-15,8.5,8.625,8.375,8.5,4200,5.86944996490689,5.95576540556729,5.7831345242465,5.86944996490689,6082.34165270141,0.0,1.0
1997-05-16,8.938,8.938,8.625,8.75,7600,6.17189926898092,6.17189926898092,5.95576540556729,6.04208084622768,11006.1420382216,0.0,1.0
1997-05-19,9.0,9.0,9.0,9.0,1000,6.21471172754847,6.21471172754847,6.21471172754847,6.21471172754847,1448.17658397653,0.0,1.0
1997-05-20,9.125,9.125,9.125,9.125,500,6.30102716820887,6.30102716820887,6.30102716820887,6.30102716820887,724.088291988263,0.0,1.0
1997-05-21,9.12,9.12,9.12,9.12,0,6.29757455058245,6.29757455058245,6.29757455058245,6.29757455058245,0,0.0,1.0
1997-05-22,9.0,9.0,9.0,9.0,300,6.21471172754847,6.21471172754847,6.21471172754847,6.21471172754847,434.452975192958,0.0,1.0
1997-05-23,9.0,9.0,9.0,9.0,1000,6.21471172754847,6.21471172754847,6.21471172754847,6.21471172754847,1448.17658397653,0.0,1.0
1997-05-27,9.0,9.0,9.0,9.0,100,6.21471172754847,6.21471172754847,6.21471172754847,6.21471172754847,144.817658397653,0.0,1.0
1997-05-28,8.75,8.875,8.75,8.875,2000,6.04208084622768,6.12839628688808,6.04208084622768,6.12839628688808,2896.35316795305,0.0,1.0
1997-05-29,9.5,9.5,8.75,8.75,9500,6.55997349019005,6.55997349019005,6.04208084622768,6.04208084622768,13757.677547777,0.0,1.0
1997-05-30,9.5,9.5,9.5,9.5,8400,6.55997349019005,6.55997349019005,6.55997349019005,6.55997349019005,12164.6833054028,0.0,1.0
1997-06-02,10.63,10.63,9.75,9.75,5400,7.34026507376003,7.34026507376003,6.73260437151085,6.73260437151085,7820.15355347324,0.0,1.0
1997-06-03,11.38,11.38,10.75,11.38,7900,7.8581577177224,7.8581577177224,7.42312789679401,7.8581577177224,11440.5950134146,0.0,1.0
1997-06-04,11.63,11.75,11.38,11.38,6200,8.03078859904319,8.11365142207717,7.8581577177224,7.8581577177224,8978.69482065446,0.0,1.0
1997-06-05,11.25,11.75,11.25,11.75,6600,7.76838965943559,8.11365142207717,7.76838965943559,8.11365142207717,9557.96545424507,0.0,1.0
1997-06-06,10.0,11.13,10.0,11.13,12400,6.90523525283164,7.68552683640161,6.90523525283164,7.68552683640161,17957.3896413089,0.0,1.0
1997-06-09,9.75,10.13,9.625,9.625,6500,6.73260437151085,6.99500331111845,6.64628893085045,6.64628893085045,9413.14779584741,0.0,1.0
1997-06-10,9.5,9.625,9.5,9.5,7500,6.55997349019005,6.64628893085045,6.55997349019005,6.55997349019005,10861.324379824,0.0,1.0
1997-06-11,9.875,9.875,9.625,9.75,3600,6.81891981217124,6.81891981217124,6.64628893085045,6.73260437151085,5213.43570231549,0.0,1.0
1997-06-12,9.875,9.875,9.875,9.875,1100,6.81891981217124,6.81891981217124,6.81891981217124,6.81891981217124,1592.99424237418,0.0,1.0
1997-06-13,9.75,9.875,9.75,9.75,4600,6.73260437151085,6.81891981217124,6.73260437151085,6.73260437151085,6661.61228629201,0.0,1.0
1997-06-16,9.125,9.75,9.125,9.75,9700,6.30102716820887,6.73260437151085,6.30102716820887,6.73260437151085,14047.3128645723,0.0,1.0
1997-06-17,9.0,9.0,9.0,9.0,1500,6.21471172754847,6.21471172754847,6.21471172754847,6.21471172754847,2172.26487596479,0.0,1.0
1997-06-18,9.0,9.125,9.0,9.125,8400,6.21471172754847,6.30102716820887,6.21471172754847,6.30102716820887,12164.6833054028,0.0,1.0
1997-06-19,8.75,9.0,8.625,8.875,13200,6.04208084622768,6.21471172754847,5.95576540556729,6.12839628688808,19115.9309084901,0.0,1.0
1997-06-20,8.625,8.625,8.625,8.625,3200,5.95576540556729,5.95576540556729,5.95576540556729,5.95576540556729,4634.16506872488,0.0,1.0
1997-06-23,9.0,9.0,8.5,8.5,5700,6.21471172754847,6.21471172754847,5.86944996490689,5.86944996490689,8254.6065286662,0.0,1.0
1997-06-24,8.75,9.0,8.625,8.875,5300,6.04208084622768,6.21471172754847,5.95576540556729,6.12839628688808,7675.33589507559,0.0,1.0
1997-06-25,8.625,8.625,8.5,8.625,5600,5.95576540556729,5.95576540556729,5.86944996490689,5.95576540556729,8109.78887026854,0.0,1.0
1997-06-26,8.625,8.625,8.625,8.625,1000,5.95576540556729,5.95576540556729,5.95576540556729,5.95576540556729,1448.17658397652,0.0,1.0
1997-06-27,8.438,8.563,8.438,8.563,6600,5.82663750633933,5.91295294699973,5.82663750633933,5.91295294699973,9557.96545424508,0.0,1.0
1997-06-30,8.563,8.563,8.563,8.563,300,5.91295294699973,5.91295294699973,5.91295294699973,5.91295294699973,434.452975192958,0.0,1.0
1997-07-01,8.5,8.5,8.5,8.5,1300,5.86944996490689,5.86944996490689,5.86944996490689,5.86944996490689,1882.62955916948,0.0,1.0
1997-07-02,8.625,8.625,8.625,8.625,600,5.95576540556729,5.95576540556729,5.95576540556729,5.95576540556729,868.905950385915,0.0,1.0
1997-07-03,8.62,8.62,8.62,8.62,0,5.95231278794087,5.95231278794087,5.95231278794087,5.95231278794087,0,0.0,1.0
1997-07-07,8.5,8.563,8.5,8.5,4200,5.86944996490689,5.91295294699973,5.86944996490689,5.86944996490689,6082.34165270141,0.0,1.0
1997-07-08,8.5,8.5,8.5,8.5,0,5.86944996490689,5.86944996490689,5.86944996490689,5.86944996490689,0,0.0,1.0
1997-07-09,8.5,8.5,8.5,8.5,100,5.86944996490689,5.86944996490689,5.86944996490689,5.86944996490689,144.817658397653,0.0,1.0
1997-07-10,8.5,8.5,8.5,8.5,21200,5.86944996490689,5.86944996490689,5.86944996490689,5.86944996490689,30701.3435803023,0.0,1.0
1997-07-11,9.813,9.813,9.125,9.813,33300,6.77610735360369,6.77610735360369,6.30102716820887,6.77610735360369,48224.2802464183,0.0,1.0
1997-07-14,9.5,9.5,9.25,9.5,1700,6.55997349019005,6.55997349019005,6.38734260886926,6.55997349019005,2461.9001927601,0.0,1.0
1997-07-15,9.375,9.5,9.25,9.5,1400,6.47365804952966,6.55997349019005,6.38734260886926,6.55997349019005,2027.44721756714,0.0,1.0
1997-07-16,10.0,10.0,9.5,9.75,16500,6.90523525283164,6.90523525283164,6.55997349019005,6.73260437151085,23894.9136356127,0.0,1.0
1997-07-17,9.88,10.12,9.88,10.0,5600,6.82237242979766,6.98809807586562,6.82237242979766,6.90523525283164,8109.78887026854,0.0,1.0
1997-07-18,10.44,10.44,10.0,10.13,7700,7.20906560395623,7.20906560395623,6.90523525283164,6.99500331111845,11150.9596966192,0.0,1.0
1997-07-21,10.13,10.38,10.13,10.38,11600,6.99500331111845,7.16763419243924,6.99500331111845,7.16763419243924,16798.8483741277,0.0,1.0
1997-07-22,10.06,10.06,9.938,10.0,2000,6.94666666434863,6.94666666434863,6.86242279426408,6.90523525283164,2896.35316795305,0.0,1.0
1997-07-23,10.19,10.19,10.19,10.19,700,7.03643472263544,7.03643472263544,7.03643472263544,7.03643472263544,1013.72360878357,0.0,1.0
1997-07-24,10.13,10.13,10.06,10.06,400,6.99500331111845,6.99500331111845,6.94666666434863,6.94666666434863,579.27063359061,0.0,1.0
1997-07-25,10.12,10.12,10.12,10.12,0,6.98809807586562,6.98809807586562,6.98809807586562,6.98809807586562,0,0.0,1.0
1997-07-28,10.25,10.25,10.25,10.25,4400,7.07786613415243,7.07786613415243,7.07786613415243,7.07786613415243,6371.97696949671,0.0,1.0
1997-07-29,10.0,10.25,10.0,10.25,1200,6.90523525283164,7.07786613415243,6.90523525283164,7.07786613415243,1737.81190077183,0.0,1.0
1997-07-30,10.0,10.0,10.0,10.0,5500,6.90523525283164,6.90523525283164,6.90523525283164,6.90523525283164,7964.97121187089,0.0,1.0
1997-07-31,10.88,10.88,10.5,10.63,10300,7.51289595508082,7.51289595508082,7.25049701547322,7.34026507376003,14916.2188149582,0.0,1.0
1997-08-01,10.88,11.13,10.75,10.75,2800,7.51289595508082,7.68552683640161,7.42312789679401,7.42312789679401,4054.89443513427,0.0,1.0
1997-08-04,10.69,10.69,10.69,10.69,1100,7.38169648527702,7.38169648527702,7.38169648527702,7.38169648527702,1592.99424237418,0.0,1.0
1997-08-05,10.63,10.81,10.63,10.81,1200,7.34026507376003,7.464559308311,7.34026507376003,7.464559308311,1737.81190077183,0.0,1.0
1997-08-06,10.19,10.63,10.0,10.13,11400,7.03643472263544,7.34026507376003,6.90523525283164,6.99500331111845,16509.2130573324,0.0,1.0
1997-08-07,10.19,10.19,10.19,10.19,0,7.03643472263544,7.03643472263544,7.03643472263544,7.03643472263544,0,0.0,1.0
1997-08-08,9.938,10.06,9.938,10.0,1600,6.86242279426408,6.94666666434863,6.86242279426408,6.90523525283164,2317.08253436244,0.0,1.0
1997-08-11,9.875,9.938,9.875,9.875,1100,6.81891981217124,6.86242279426408,6.81891981217124,6.81891981217124,1592.99424237418,0.0,1.0
1997-08-12,10.0,10.0,10.0,10.0,700,6.90523525283164,6.90523525283164,6.90523525283164,6.90523525283164,1013.72360878357,0.0,1.0
1997-08-13,10.13,10.13,10.13,10.13,700,6.99500331111845,6.99500331111845,6.99500331111845,6.99500331111845,1013.72360878357,0.0,1.0
1997-08-14,9.875,10.0,9.875,10.0,1600,6.81891981217124,6.90523525283164,6.81891981217124,6.90523525283164,2317.08253436244,0.0,1.0
1997-08-15,9.75,9.75,9.75,9.75,500,6.73260437151085,6.73260437151085,6.73260437151085,6.73260437151085,724.088291988262,0.0,1.0
1997-08-18,9.75,10.0,9.75,10.0,4000,6.73260437151085,6.90523525283164,6.73260437151085,6.90523525283164,5792.7063359061,0.0,1.0
1997-08-19,9.875,10.13,9.875,9.875,8700,6.81891981217124,6.99500331111845,6.81891981217124,6.81891981217124,12599.1362805958,0.0,1.0
1997-08-20,9.375,9.75,9.375,9.625,6000,6.47365804952966,6.73260437151085,6.47365804952966,6.64628893085045,8689.05950385915,0.0,1.0
1997-08-21,9.375,9.375,9.375,9.375,200,6.47365804952966,6.47365804952966,6.47365804952966,6.47365804952966,289.635316795305,0.0,1.0
1997-08-22,9.375,9.375,9.375,9.375,200,6.47365804952966,6.47365804952966,6.47365804952966,6.47365804952966,289.635316795305,0.0,1.0
1997-08-25,9.38,9.38,9.38,9.38,0,6.47711066715608,6.47711066715608,6.47711066715608,6.47711066715608,0,0.0,1.0
1997-08-26,9.25,9.375,9.25,9.25,2900,6.38734260886926,6.47365804952966,6.38734260886926,6.38734260886926,4199.71209353193,0.0,1.0
1997-08-27,9.375,9.375,9.25,9.25,400,6.47365804952966,6.47365804952966,6.38734260886926,6.38734260886926,579.27063359061,0.0,1.0
1997-08-28,9.25,9.313,9.25,9.313,3200,6.38734260886926,6.4308455909621,6.38734260886926,6.4308455909621,4634.16506872488,0.0,1.0
1997-08-29,9.438,9.5,9.438,9.5,1100,6.5171610316225,6.55997349019005,6.5171610316225,6.55997349019005,1592.99424237418,0.0,1.0
1997-09-02,9.44,9.44,9.44,9.44,0,6.51854207867306,6.51854207867306,6.51854207867306,6.51854207867306,0,0.0,1.0
1997-09-03,9.563,9.563,9.438,9.438,1600,6.60347647228289,6.60347647228289,6.5171610316225,6.5171610316225,2317.08253436244,0.0,1.0
1997-09-04,9.75,9.75,9.625,9.625,2300,6.73260437151085,6.73260437151085,6.64628893085045,6.64628893085045,3330.80614314601,0.0,1.0
1997-09-05,9.688,9.688,9.688,9.688,800,6.68979191294329,6.68979191294329,6.68979191294329,6.68979191294329,1158.54126718122,0.0,1.0
1997-09-08,9.625,9.75,9.625,9.75,2100,6.64628893085045,6.73260437151085,6.64628893085045,6.73260437151085,3041.1708263507,0.0,1.0
1997-09-09,9.25,9.5,9.25,9.5,10500,6.38734260886926,6.55997349019005,6.38734260886926,6.55997349019005,15205.8541317535,0.0,1.0
1997-09-10,9.563,9.688,9.375,9.5,9700,6.60347647228289,6.68979191294329,6.47365804952966,6.55997349019005,14047.3128645723,0.0,1.0
1997-09-11,9.563,9.688,9.563,9.563,1800,6.60347647228289,6.68979191294329,6.60347647228289,6.60347647228289,2606.71785115775,0.0,1.0
1997-09-12,9.56,9.56,9.56,9.56,0,6.60140490170704,6.60140490170704,6.60140490170704,6.60140490170704,0,0.0,1.0
1997-09-15,9.5,9.563,9.5,9.563,10200,6.55997349019005,6.60347647228289,6.55997349019005,6.60347647228289,14771.4011565606,0.0,1.0
1997-09-16,9.75,9.75,9.5,9.75,11000,6.73260437151085,6.73260437151085,6.55997349019005,6.73260437151085,15929.9424237418,0.0,1.0
1997-09-17,10.25,10.25,9.875,10.13,2800,7.07786613415243,7.07786613415243,6.81891981217124,6.99500331111845,4054.89443513427,0.0,1.0
1997-09-18,10.38,10.38,10.38,10.38,3400,7.16763419243924,7.16763419243924,7.16763419243924,7.16763419243924,4923.80038552019,0.0,1.0
1997-09-19,10.31,10.38,10.31,10.38,700,7.11929754566942,7.16763419243924,7.11929754566942,7.16763419243924,1013.72360878357,0.0,1.0
1997-09-22,10.13,10.25,10.13,10.13,2200,6.99500331111845,7.07786613415243,6.99500331111845,6.99500331111845,3185.98848474836,0.0,1.0
1997-09-23,9.875,10.0,9.875,10.0,2500,6.81891981217124,6.90523525283164,6.81891981217124,6.90523525283164,3620.44145994131,0.0,1.0
1997-09-24,10.0,10.13,10.0,10.0,8900,6.90523525283164,6.99500331111845,6.90523525283164,6.90523525283164,12888.7715973911,0.0,1.0
1997-09-25,9.75,10.13,9.75,10.0,6500,6.73260437151085,6.99500331111845,6.73260437151085,6.90523525283164,9413.14779584741,0.0,1.0
1997-09-26,10.0,10.0,9.813,9.875,8100,6.90523525283164,6.90523525283164,6.77610735360369,6.81891981217124,11730.2303302099,0.0,1.0
1997-09-29,10.13,10.13,10.0,10.0,4500,6.99500331111845,6.99500331111845,6.90523525283164,6.90523525283164,6516.79462789436,0.0,1.0
1997-09-30,13.63,13.75,10.63,11.25,117800,9.41183564960952,9.4946984726435,7.34026507376003,7.76838965943559,170595.201592435,0.0,1.0
1997-10-01,13.25,13.63,12.25,12.63,71300,9.14943671000192,9.41183564960952,8.45891318471875,8.72131212432636,103254.990437526,0.0,1.0
1997-10-02,14.13,14.25,13.38,13.38,19600,9.7570974122511,9.83996023528508,9.23920476828873,9.23920476828873,28384.2610459399,0.0,1.0
1997-10-03,13.63,14.13,13.63,14.0,6000,9.41183564960952,9.7570974122511,9.41183564960952,9.66732935396429,8689.05950385916,0.0,1.0
1997-10-06,12.81,13.5,12.75,13.13,21100,8.84560635887733,9.32206759132271,8.80417494736034,9.06657388696794,30556.5259219047,0.0,1.0
1997-10-07,13.0,13.0,12.75,13.0,15200,8.97680582868113,8.97680582868113,8.80417494736034,8.97680582868113,22012.2840764432,0.0,1.0
1997-10-08,12.56,12.94,12.5,12.94,8600,8.67297547755654,8.93537441716414,8.63154406603955,8.93537441716414,12454.3186221981,0.0,1.0
1997-10-09,13.0,13.13,12.81,12.81,6600,8.97680582868113,9.06657388696794,8.84560635887733,8.84560635887733,9557.96545424507,0.0,1.0
1997-10-10,13.13,13.38,12.63,12.88,15500,9.06657388696794,9.23920476828873,8.72131212432636,8.89394300564715,22446.7370516361,0.0,1.0
1997-10-13,13.63,13.75,13.25,13.25,14400,9.41183564960952,9.4946984726435,9.14943671000192,9.14943671000192,20853.742809262,0.0,1.0
1997-10-14,14.13,14.38,13.5,13.75,35900,9.7570974122511,9.92972829357189,9.32206759132271,9.4946984726435,51989.5393647573,0.0,1.0
1997-10-15,14.25,14.5,14.25,14.25,5800,9.83996023528508,10.0125911166059,9.83996023528508,9.83996023528508,8399.42418706385,0.0,1.0
1997-10-16,13.88,14.25,13.75,14.13,4100,9.58446653093031,9.83996023528508,9.4946984726435,9.7570974122511,5937.52399430376,0.0,1.0
1997-10-17,13.38,13.75,13.38,13.63,6600,9.23920476828873,9.4946984726435,9.23920476828873,9.41183564960952,9557.96545424507,0.0,1.0
1997-10-20,13.25,13.5,12.88,13.38,19500,9.14943671000192,9.32206759132271,8.89394300564715,9.23920476828873,28239.4433875422,0.0,1.0
1997-10-21,13.0,13.38,12.88,13.38,3800,8.97680582868113,9.23920476828873,8.89394300564715,9.23920476828873,5503.0710191108,0.0,1.0
1997-10-22,12.88,12.88,12.75,12.75,3100,8.89394300564715,8.89394300564715,8.80417494736034,8.80417494736034,4489.34741032723,0.0,1.0
1997-10-23,12.5,12.75,12.38,12.75,3400,8.63154406603955,8.80417494736034,8.54868124300557,8.80417494736034,4923.80038552018,0.0,1.0
1997-10-24,12.5,12.63,12.5,12.63,2100,8.63154406603955,8.72131212432636,8.63154406603955,8.72131212432636,3041.1708263507,0.0,1.0
1997-10-27,12.44,12.5,12.44,12.44,900,8.59011265452255,8.63154406603955,8.59011265452255,8.59011265452255,1303.35892557887,0.0,1.0
1997-10-28,12.0,12.19,11.75,12.0,8600,8.28628230339796,8.41748177320176,8.11365142207717,8.28628230339796,12454.3186221981,0.0,1.0
1997-10-29,11.5,12.13,11.5,12.0,8200,7.94102054075638,8.37605036168478,7.94102054075638,8.28628230339796,11875.0479886075,0.0,1.0
1997-10-30,11.75,11.75,11.25,11.38,4600,8.11365142207717,8.11365142207717,7.76838965943559,7.8581577177224,6661.61228629202,0.0,1.0
1997-10-31,12.0,12.0,11.88,11.88,5000,8.28628230339796,8.28628230339796,8.20341948036399,8.20341948036399,7240.88291988263,0.0,1.0
1997-11-03,12.0,12.0,12.0,12.0,3900,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,5647.88867750845,0.0,1.0
1997-11-04,12.06,12.06,12.06,12.06,900,8.32771371491495,8.32771371491495,8.32771371491495,8.32771371491495,1303.35892557887,0.0,1.0
1997-11-05,12.25,12.25,12.13,12.25,7500,8.45891318471875,8.45891318471875,8.37605036168478,8.45891318471875,10861.3243798239,0.0,1.0
1997-11-06,11.94,12.25,11.94,12.25,1400,8.24485089188097,8.45891318471875,8.24485089188097,8.45891318471875,2027.44721756714,0.0,1.0
1997-11-07,11.81,11.88,11.63,11.75,6100,8.15508283359416,8.20341948036399,8.03078859904319,8.11365142207717,8833.87716225681,0.0,1.0
1997-11-10,11.69,12.0,11.69,12.0,2100,8.07222001056018,8.28628230339796,8.07222001056018,8.28628230339796,3041.1708263507,0.0,1.0
1997-11-11,11.69,11.69,11.69,11.69,600,8.07222001056018,8.07222001056018,8.07222001056018,8.07222001056018,868.905950385916,0.0,1.0
1997-11-12,11.5,11.56,11.5,11.56,2200,7.94102054075638,7.98245195227337,7.94102054075638,7.98245195227337,3185.98848474836,0.0,1.0
1997-11-13,11.44,11.44,11.31,11.38,2400,7.89958912923939,7.89958912923939,7.80982107095258,7.8581577177224,3475.62380154366,0.0,1.0
1997-11-14,11.25,11.75,10.75,11.5,15200,7.76838965943559,8.11365142207717,7.42312789679401,7.94102054075638,22012.2840764432,0.0,1.0
1997-11-17,11.38,11.38,11.38,11.38,200,7.8581577177224,7.8581577177224,7.8581577177224,7.8581577177224,289.635316795305,0.0,1.0
1997-11-18,11.88,12.0,11.5,11.5,7600,8.20341948036399,8.28628230339796,7.94102054075638,7.94102054075638,11006.1420382216,0.0,1.0
1997-11-19,11.81,11.81,11.69,11.81,1400,8.15508283359416,8.15508283359416,8.07222001056018,8.15508283359416,2027.44721756714,0.0,1.0
1997-11-20,12.38,12.38,11.94,11.94,18200,8.54868124300557,8.54868124300557,8.24485089188097,8.24485089188097,26356.8138283728,0.0,1.0
1997-11-21,12.38,12.63,12.38,12.5,2000,8.54868124300557,8.72131212432636,8.54868124300557,8.63154406603955,2896.35316795305,0.0,1.0
1997-11-24,12.0,12.5,12.0,12.5,22900,8.28628230339796,8.63154406603955,8.28628230339796,8.63154406603955,33163.2437730625,0.0,1.0
1997-11-25,12.13,12.13,12.13,12.13,100,8.37605036168478,8.37605036168478,8.37605036168478,8.37605036168478,144.817658397653,0.0,1.0
1997-11-26,11.94,12.0,11.88,12.0,1800,8.24485089188097,8.28628230339796,8.20341948036399,8.28628230339796,2606.71785115775,0.0,1.0
1997-11-28,12.0,12.06,11.88,12.06,2500,8.28628230339796,8.32771371491495,8.20341948036399,8.32771371491495,3620.44145994132,0.0,1.0
1997-12-01,12.13,12.13,11.88,11.88,3600,8.37605036168478,8.37605036168478,8.20341948036399,8.20341948036399,5213.43570231549,0.0,1.0
1997-12-02,12.25,12.25,12.25,12.25,1400,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,2027.44721756714,0.0,1.0
1997-12-03,12.25,12.38,12.25,12.38,1900,8.45891318471875,8.54868124300557,8.45891318471875,8.54868124300557,2751.5355095554,0.0,1.0
1997-12-04,12.38,12.38,12.38,12.38,500,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,724.088291988263,0.0,1.0
1997-12-05,12.63,12.63,12.38,12.5,2400,8.72131212432636,8.72131212432636,8.54868124300557,8.63154406603955,3475.62380154366,0.0,1.0
1997-12-08,12.5,12.5,12.5,12.5,300,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,434.452975192957,0.0,1.0
1997-12-09,12.25,12.25,12.25,12.25,1000,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,1448.17658397653,0.0,1.0
1997-12-10,12.25,12.25,12.0,12.25,3400,8.45891318471875,8.45891318471875,8.28628230339796,8.45891318471875,4923.80038552019,0.0,1.0
1997-12-11,12.0,12.0,12.0,12.0,1000,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,1448.17658397653,0.0,1.0
1997-12-12,11.88,11.88,11.75,11.88,2700,8.20341948036399,8.20341948036399,8.11365142207717,8.20341948036399,3910.07677673662,0.0,1.0
1997-12-15,12.0,12.0,11.75,11.75,3100,8.28628230339796,8.28628230339796,8.11365142207717,8.11365142207717,4489.34741032723,0.0,1.0
1997-12-16,11.69,11.75,11.69,11.75,2300,8.07222001056018,8.11365142207717,8.07222001056018,8.11365142207717,3330.80614314601,0.0,1.0
1997-12-17,11.56,11.56,11.56,11.56,4000,7.98245195227337,7.98245195227337,7.98245195227337,7.98245195227337,5792.7063359061,0.0,1.0
1997-12-18,11.56,11.56,11.56,11.56,900,7.98245195227337,7.98245195227337,7.98245195227337,7.98245195227337,1303.35892557887,0.0,1.0
1997-12-19,12.0,12.0,11.56,11.56,6400,8.28628230339796,8.28628230339796,7.98245195227337,7.98245195227337,9268.33013744977,0.0,1.0
1997-12-22,12.13,12.25,12.0,12.0,8100,8.37605036168478,8.45891318471875,8.28628230339796,8.28628230339796,11730.2303302099,0.0,1.0
1997-12-23,12.5,12.5,12.13,12.13,17700,8.63154406603955,8.63154406603955,8.37605036168478,8.37605036168478,25632.7255363845,0.0,1.0
1997-12-24,12.63,12.63,12.5,12.63,2900,8.72131212432636,8.72131212432636,8.63154406603955,8.72131212432636,4199.71209353192,0.0,1.0
1997-12-26,12.5,12.5,12.5,12.5,200,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,289.635316795305,0.0,1.0
1997-12-29,12.94,12.94,12.75,12.75,2500,8.93537441716414,8.93537441716414,8.80417494736034,8.80417494736034,3620.44145994131,0.0,1.0
1997-12-30,12.75,12.88,12.63,12.88,5600,8.80417494736034,8.89394300564715,8.72131212432636,8.89394300564715,8109.78887026854,0.0,1.0
1997-12-31,13.0,13.0,12.75,12.75,10500,8.97680582868113,8.97680582868113,8.80417494736034,8.80417494736034,15205.8541317535,0.0,1.0
1998-01-02,13.0,13.0,12.88,12.88,2100,8.97680582868113,8.97680582868113,8.89394300564715,8.89394300564715,3041.1708263507,0.0,1.0
1998-01-05,13.25,13.38,13.13,13.13,4200,9.14943671000192,9.23920476828873,9.06657388696794,9.06657388696794,6082.34165270141,0.0,1.0
1998-01-06,13.75,13.94,13.38,13.5,52800,9.4946984726435,9.6258979424473,9.23920476828873,9.32206759132271,76463.7236339605,0.0,1.0
1998-01-07,13.5,13.63,13.5,13.63,2200,9.32206759132271,9.41183564960952,9.32206759132271,9.41183564960952,3185.98848474836,0.0,1.0
1998-01-08,13.25,13.38,13.25,13.38,8000,9.14943671000192,9.23920476828873,9.14943671000192,9.23920476828873,11585.4126718122,0.0,1.0
1998-01-09,12.63,13.13,12.63,13.0,26900,8.72131212432636,9.06657388696794,8.72131212432636,8.97680582868113,38955.9501089685,0.0,1.0
1998-01-12,12.38,12.5,12.38,12.5,5200,8.54868124300557,8.63154406603955,8.54868124300557,8.63154406603955,7530.51823667793,0.0,1.0
1998-01-13,12.5,12.5,12.38,12.38,1600,8.63154406603955,8.63154406603955,8.54868124300557,8.54868124300557,2317.08253436244,0.0,1.0
1998-01-14,12.5,12.5,12.5,12.5,1000,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,1448.17658397652,0.0,1.0
1998-01-15,12.75,12.75,12.5,12.5,22900,8.80417494736034,8.80417494736034,8.63154406603955,8.63154406603955,33163.2437730624,0.0,1.0
1998-01-16,12.75,12.88,12.75,12.88,3400,8.80417494736034,8.89394300564715,8.80417494736034,8.89394300564715,4923.80038552019,0.0,1.0
1998-01-20,12.63,13.0,12.63,12.75,7200,8.72131212432636,8.97680582868113,8.72131212432636,8.80417494736034,10426.871404631,0.0,1.0
1998-01-21,12.75,12.75,12.75,12.75,100,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,144.817658397653,0.0,1.0
1998-01-22,12.81,12.81,12.63,12.63,3500,8.84560635887733,8.84560635887733,8.72131212432636,8.72131212432636,5068.61804391784,0.0,1.0
1998-01-23,13.5,13.5,12.88,12.88,17200,9.32206759132271,9.32206759132271,8.89394300564715,8.89394300564715,24908.6372443962,0.0,1.0
1998-01-26,13.25,13.38,13.25,13.38,4400,9.14943671000192,9.23920476828873,9.14943671000192,9.23920476828873,6371.97696949671,0.0,1.0
1998-01-27,13.25,13.25,13.25,13.25,6300,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,9123.51247905211,0.0,1.0
1998-01-28,13.63,13.63,13.38,13.38,8000,9.41183564960952,9.41183564960952,9.23920476828873,9.23920476828873,11585.4126718122,0.0,1.0
1998-01-29,13.69,13.88,13.63,13.88,2600,9.45326706112651,9.58446653093031,9.41183564960952,9.58446653093031,3765.25911833897,0.0,1.0
1998-01-30,14.13,14.25,13.75,13.75,22300,9.7570974122511,9.83996023528508,9.4946984726435,9.4946984726435,32294.3378226765,0.0,1.0
1998-02-02,14.75,14.88,14.13,14.13,17200,10.1852219979267,10.2749900562135,9.7570974122511,9.7570974122511,24908.6372443962,0.0,1.0
1998-02-03,14.31,14.63,14.31,14.63,6800,9.88139164680207,10.1023591748927,9.88139164680207,10.1023591748927,9847.60077104038,0.0,1.0
1998-02-04,14.31,14.31,14.31,14.31,500,9.88139164680207,9.88139164680207,9.88139164680207,9.88139164680207,724.088291988263,0.0,1.0
1998-02-05,13.81,14.19,13.81,14.19,7300,9.53612988416049,9.79852882376809,9.53612988416049,9.79852882376809,10571.6890630286,0.0,1.0
1998-02-06,14.13,14.13,13.94,13.94,1700,9.7570974122511,9.7570974122511,9.6258979424473,9.6258979424473,2461.90019276009,0.0,1.0
1998-02-09,14.12,14.12,14.12,14.12,0,9.75019217699827,9.75019217699827,9.75019217699827,9.75019217699827,0,0.0,1.0
1998-02-10,14.25,14.25,14.0,14.0,2100,9.83996023528508,9.83996023528508,9.66732935396429,9.66732935396429,3041.1708263507,0.0,1.0
1998-02-11,14.5,14.5,14.31,14.38,4200,10.0125911166059,10.0125911166059,9.88139164680207,9.92972829357189,6082.34165270139,0.0,1.0
1998-02-12,14.38,14.38,14.25,14.25,2500,9.92972829357189,9.92972829357189,9.83996023528508,9.83996023528508,3620.44145994132,0.0,1.0
1998-02-13,14.25,14.25,14.25,14.25,2400,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,3475.62380154366,0.0,1.0
1998-02-17,14.25,14.25,14.25,14.25,2200,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,3185.98848474836,0.0,1.0
1998-02-18,14.31,14.5,14.25,14.25,3700,9.88139164680207,10.0125911166059,9.83996023528508,9.83996023528508,5358.25336071315,0.0,1.0
1998-02-19,14.5,14.56,14.5,14.56,1700,10.0125911166059,10.0540225281229,10.0125911166059,10.0540225281229,2461.90019276009,0.0,1.0
1998-02-20,14.5,14.5,14.5,14.5,2100,10.0125911166059,10.0125911166059,10.0125911166059,10.0125911166059,3041.1708263507,0.0,1.0
1998-02-23,14.25,14.44,14.25,14.38,4000,9.83996023528508,9.97115970508888,9.83996023528508,9.92972829357189,5792.7063359061,0.0,1.0
1998-02-24,14.31,14.38,14.25,14.25,18100,9.88139164680207,9.92972829357189,9.83996023528508,9.83996023528508,26211.9961699751,0.0,1.0
1998-02-25,14.63,14.88,14.5,14.56,7300,10.1023591748927,10.2749900562135,10.0125911166059,10.0540225281229,10571.6890630286,0.0,1.0
1998-02-26,14.69,14.75,14.69,14.75,800,10.1437905864097,10.1852219979267,10.1437905864097,10.1852219979267,1158.54126718122,0.0,1.0
1998-02-27,14.69,14.69,14.69,14.69,0,10.1437905864097,10.1437905864097,10.1437905864097,10.1437905864097,0,0.0,1.0
1998-03-02,15.0,15.0,14.88,14.94,121300,10.3578528792475,10.3578528792475,10.2749900562135,10.3164214677305,175663.819636352,0.0,1.0
1998-03-03,15.19,15.25,15.13,15.13,6400,10.4890523490513,10.5304837605682,10.4476209375343,10.4476209375343,9268.33013744972,0.0,1.0
1998-03-04,15.19,15.25,15.19,15.19,5600,10.4890523490513,10.5304837605682,10.4890523490513,10.4890523490513,8109.78887026851,0.0,1.0
1998-03-05,15.19,15.19,15.19,15.19,300,10.4890523490513,10.4890523490513,10.4890523490513,10.4890523490513,434.452975192956,0.0,1.0
1998-03-06,15.31,15.38,15.31,15.31,600,10.5719151720852,10.6202518188551,10.5719151720852,10.5719151720852,868.905950385918,0.0,1.0
1998-03-09,15.38,15.38,15.0,15.31,9300,10.6202518188551,10.6202518188551,10.3578528792475,10.5719151720852,13468.0422309816,0.0,1.0
1998-03-10,15.19,15.25,15.19,15.19,6100,10.4890523490513,10.5304837605682,10.4890523490513,10.4890523490513,8833.87716225677,0.0,1.0
1998-03-11,15.5,15.63,15.31,15.31,32100,10.703114641889,10.7928827001758,10.5719151720852,10.5719151720852,46486.4683456466,0.0,1.0
1998-03-12,15.5,15.5,15.5,15.5,2000,10.703114641889,10.703114641889,10.703114641889,10.703114641889,2896.35316795306,0.0,1.0
1998-03-13,15.69,15.88,15.5,15.5,3900,10.8343141116928,10.9655135814966,10.703114641889,10.703114641889,5647.88867750847,0.0,1.0
1998-03-16,16.13,16.38,15.88,15.88,24700,11.1381444628174,11.3107753441382,10.9655135814966,10.9655135814966,35769.9616242203,0.0,1.0
1998-03-17,15.75,16.25,15.75,16.25,11400,10.8757455232098,11.2210072858514,10.8757455232098,11.2210072858514,16509.2130573324,0.0,1.0
1998-03-18,16.0,16.0,15.75,15.75,2100,11.0483764045306,11.0483764045306,10.8757455232098,10.8757455232098,3041.17082635071,0.0,1.0
1998-03-19,15.38,15.75,15.38,15.75,11000,10.6202518188551,10.8757455232098,10.6202518188551,10.8757455232098,15929.9424237417,0.0,1.0
1998-03-20,15.13,15.31,14.75,15.31,12900,10.4476209375343,10.5719151720852,10.1852219979267,10.5719151720852,18681.4779332971,0.0,1.0
1998-03-23,15.06,15.06,15.0,15.06,7300,10.3992842907644,10.3992842907644,10.3578528792475,10.3992842907644,10571.6890630287,0.0,1.0
1998-03-24,15.25,15.25,15.0,15.25,2600,10.5304837605682,10.5304837605682,10.3578528792475,10.5304837605682,3765.25911833898,0.0,1.0
1998-03-25,15.44,15.63,15.25,15.25,3800,10.661683230372,10.7928827001758,10.5304837605682,10.5304837605682,5503.07101911082,0.0,1.0
1998-03-26,15.5,15.5,15.38,15.44,3100,10.703114641889,10.703114641889,10.6202518188551,10.661683230372,4489.34741032724,0.0,1.0
1998-03-27,15.13,15.38,15.13,15.38,12100,10.4476209375343,10.6202518188551,10.4476209375343,10.6202518188551,17522.9366661159,0.0,1.0
1998-03-30,15.0,15.06,15.0,15.06,9400,10.3578528792475,10.3992842907644,10.3578528792475,10.3992842907644,13612.8598893793,0.0,1.0
1998-03-31,14.75,15.0,14.75,15.0,8400,10.1852219979267,10.3578528792475,10.1852219979267,10.3578528792475,12164.6833054028,0.0,1.0
1998-04-01,14.81,14.81,14.81,14.81,1000,10.2266534094437,10.2266534094437,10.2266534094437,10.2266534094437,1448.17658397652,0.0,1.0
1998-04-02,14.63,14.75,14.5,14.75,2800,10.1023591748927,10.1852219979267,10.0125911166059,10.1852219979267,4054.89443513427,0.0,1.0
1998-04-03,14.25,14.5,14.13,14.5,4900,9.83996023528508,10.0125911166059,9.7570974122511,10.0125911166059,7096.06526148498,0.0,1.0
1998-04-06,14.25,14.38,14.19,14.19,2400,9.83996023528508,9.92972829357189,9.79852882376809,9.79852882376809,3475.62380154366,0.0,1.0
1998-04-07,14.44,14.44,14.31,14.31,700,9.97115970508888,9.97115970508888,9.88139164680207,9.88139164680207,1013.72360878357,0.0,1.0
1998-04-08,14.88,14.88,14.69,14.69,8100,10.2749900562135,10.2749900562135,10.1437905864097,10.1437905864097,11730.2303302098,0.0,1.0
1998-04-09,15.0,15.0,14.94,14.94,15600,10.3578528792475,10.3578528792475,10.3164214677305,10.3164214677305,22591.5547100337,0.0,1.0
1998-04-13,14.75,15.0,14.5,15.0,6900,10.1852219979267,10.3578528792475,10.0125911166059,10.3578528792475,9992.41842943799,0.0,1.0
1998-04-14,14.44,14.69,14.31,14.69,4300,9.97115970508888,10.1437905864097,9.88139164680207,10.1437905864097,6227.15931109906,0.0,1.0
1998-04-15,14.5,14.5,14.31,14.31,1200,10.0125911166059,10.0125911166059,9.88139164680207,9.88139164680207,1737.81190077183,0.0,1.0
1998-04-16,14.25,14.38,14.25,14.25,1700,9.83996023528508,9.92972829357189,9.83996023528508,9.83996023528508,2461.90019276009,0.0,1.0
1998-04-17,14.31,14.31,14.31,14.31,2100,9.88139164680207,9.88139164680207,9.88139164680207,9.88139164680207,3041.1708263507,0.0,1.0
1998-04-20,14.0,14.19,13.25,14.19,22600,9.66732935396429,9.79852882376809,9.14943671000192,9.79852882376809,32728.7907978695,0.0,1.0
1998-04-21,14.0,14.0,14.0,14.0,12000,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,17378.1190077183,0.0,1.0
1998-04-22,14.0,14.0,14.0,14.0,10100,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,14626.5834981629,0.0,1.0
1998-04-23,14.0,14.0,14.0,14.0,1100,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,1592.99424237418,0.0,1.0
1998-04-24,14.0,14.0,14.0,14.0,7000,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,10137.2360878357,0.0,1.0
1998-04-27,13.88,13.94,13.88,13.88,700,9.58446653093031,9.6258979424473,9.58446653093031,9.58446653093031,1013.72360878357,0.0,1.0
1998-04-28,14.0,14.0,14.0,14.0,1000,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,1448.17658397653,0.0,1.0
1998-04-29,14.0,14.0,14.0,14.0,8500,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,12309.5009638005,0.0,1.0
1998-04-30,14.0,14.0,13.88,14.0,6100,9.66732935396429,9.66732935396429,9.58446653093031,9.66732935396429,8833.87716225681,0.0,1.0
1998-05-01,14.0,14.0,14.0,14.0,0,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,0,0.0,1.0
1998-05-04,13.75,13.88,13.75,13.88,1800,9.4946984726435,9.58446653093031,9.4946984726435,9.58446653093031,2606.71785115775,0.0,1.0
1998-05-05,13.25,13.75,13.25,13.75,13400,9.14943671000192,9.4946984726435,9.14943671000192,9.4946984726435,19405.5662252854,0.0,1.0
1998-05-06,12.63,13.13,12.31,13.13,20900,8.72131212432636,9.06657388696794,8.50034459623575,9.06657388696794,30266.8906051094,0.0,1.0
1998-05-07,12.44,12.44,12.31,12.44,2500,8.59011265452255,8.59011265452255,8.50034459623575,8.59011265452255,3620.44145994132,0.0,1.0
1998-05-08,12.75,12.75,12.5,12.63,5500,8.80417494736034,8.80417494736034,8.63154406603955,8.72131212432636,7964.97121187089,0.0,1.0
1998-05-11,12.75,12.75,12.75,12.75,900,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,1303.35892557887,0.0,1.0
1998-05-12,13.38,13.38,12.69,12.69,4200,9.23920476828873,9.23920476828873,8.76274353584335,8.76274353584335,6082.34165270141,0.0,1.0
1998-05-13,13.5,13.5,13.5,13.5,2000,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,2896.35316795305,0.0,1.0
1998-05-14,13.88,13.88,13.75,13.75,3500,9.58446653093031,9.58446653093031,9.4946984726435,9.4946984726435,5068.61804391784,0.0,1.0
1998-05-15,14.0,14.0,14.0,14.0,1200,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,1737.81190077183,0.0,1.0
1998-05-18,13.75,13.75,13.75,13.75,300,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,434.452975192958,0.0,1.0
1998-05-19,13.75,13.75,13.75,13.75,0,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,0,0.0,1.0
1998-05-20,13.75,13.75,13.62,13.62,3400,9.4946984726435,9.4946984726435,9.40493041435669,9.40493041435669,4923.80038552019,0.0,1.0
1998-05-21,13.63,13.63,13.63,13.63,300,9.41183564960952,9.41183564960952,9.41183564960952,9.41183564960952,434.452975192958,0.0,1.0
1998-05-22,13.62,13.62,13.62,13.62,0,9.40493041435669,9.40493041435669,9.40493041435669,9.40493041435669,0,0.0,1.0
1998-05-26,13.63,13.63,13.5,13.63,700,9.41183564960952,9.41183564960952,9.32206759132271,9.41183564960952,1013.72360878357,0.0,1.0
1998-05-27,14.0,14.0,13.63,13.63,6500,9.66732935396429,9.66732935396429,9.41183564960952,9.41183564960952,9413.14779584742,0.0,1.0
1998-05-28,13.63,13.94,13.63,13.94,3700,9.41183564960952,9.6258979424473,9.41183564960952,9.6258979424473,5358.25336071315,0.0,1.0
1998-05-29,13.63,13.75,13.63,13.63,1400,9.41183564960952,9.4946984726435,9.41183564960952,9.41183564960952,2027.44721756714,0.0,1.0
1998-06-01,13.63,13.63,13.5,13.5,4300,9.41183564960952,9.41183564960952,9.32206759132271,9.32206759132271,6227.15931109906,0.0,1.0
1998-06-02,13.62,13.62,13.62,13.62,0,9.40493041435669,9.40493041435669,9.40493041435669,9.40493041435669,0,0.0,1.0
1998-06-03,13.63,13.63,13.63,13.63,2000,9.41183564960952,9.41183564960952,9.41183564960952,9.41183564960952,2896.35316795305,0.0,1.0
1998-06-04,13.63,13.81,13.5,13.81,2800,9.41183564960952,9.53612988416049,9.32206759132271,9.53612988416049,4054.89443513427,0.0,1.0
1998-06-05,13.25,13.5,13.25,13.5,3900,9.14943671000192,9.32206759132271,9.14943671000192,9.32206759132271,5647.88867750845,0.0,1.0
1998-06-08,13.63,13.75,13.25,13.25,6600,9.41183564960952,9.4946984726435,9.14943671000192,9.14943671000192,9557.96545424507,0.0,1.0
1998-06-09,13.94,14.0,13.88,13.88,7700,9.6258979424473,9.66732935396429,9.58446653093031,9.58446653093031,11150.9596966192,0.0,1.0
1998-06-10,14.5,14.62,14.19,14.19,10700,10.0125911166059,10.0954539396399,9.79852882376809,9.79852882376809,15495.4894485488,0.0,1.0
1998-06-11,14.13,14.56,14.13,14.56,5800,9.7570974122511,10.0540225281229,9.7570974122511,10.0540225281229,8399.42418706385,0.0,1.0
1998-06-12,13.75,14.13,13.75,14.13,21400,9.4946984726435,9.7570974122511,9.4946984726435,9.7570974122511,30990.9788970976,0.0,1.0
1998-06-15,13.63,13.69,13.5,13.5,5300,9.41183564960952,9.45326706112651,9.32206759132271,9.32206759132271,7675.33589507559,0.0,1.0
1998-06-16,14.0,14.0,13.75,13.75,14300,9.66732935396429,9.66732935396429,9.4946984726435,9.4946984726435,20708.9251508643,0.0,1.0
1998-06-17,14.06,14.13,14.06,14.13,2100,9.70876076548128,9.7570974122511,9.70876076548128,9.7570974122511,3041.1708263507,0.0,1.0
1998-06-18,13.88,14.06,13.88,13.94,3200,9.58446653093031,9.70876076548128,9.58446653093031,9.6258979424473,4634.16506872488,0.0,1.0
1998-06-19,13.88,13.88,13.88,13.88,0,9.58446653093031,9.58446653093031,9.58446653093031,9.58446653093031,0,0.0,1.0
1998-06-22,13.88,13.88,13.88,13.88,0,9.58446653093031,9.58446653093031,9.58446653093031,9.58446653093031,0,0.0,1.0
1998-06-23,13.75,13.88,13.75,13.88,2200,9.4946984726435,9.58446653093031,9.4946984726435,9.58446653093031,3185.98848474836,0.0,1.0
1998-06-24,13.63,13.63,13.63,13.63,1000,9.41183564960952,9.41183564960952,9.41183564960952,9.41183564960952,1448.17658397653,0.0,1.0
1998-06-25,13.56,13.63,13.5,13.63,2800,9.3634990028397,9.41183564960952,9.32206759132271,9.41183564960952,4054.89443513427,0.0,1.0
1998-06-26,13.31,13.44,13.31,13.44,1400,9.19086812151891,9.28063617980572,9.19086812151891,9.28063617980572,2027.44721756714,0.0,1.0
1998-06-29,13.31,13.31,13.25,13.25,5200,9.19086812151891,9.19086812151891,9.14943671000192,9.14943671000192,7530.51823667793,0.0,1.0
1998-06-30,14.25,14.25,13.31,13.31,20500,9.83996023528508,9.83996023528508,9.19086812151891,9.19086812151891,29687.6199715188,0.0,1.0
1998-07-01,14.0,14.13,14.0,14.13,1100,9.66732935396429,9.7570974122511,9.66732935396429,9.7570974122511,1592.99424237418,0.0,1.0
1998-07-02,13.63,13.88,13.63,13.88,2300,9.41183564960952,9.58446653093031,9.41183564960952,9.58446653093031,3330.80614314601,0.0,1.0
1998-07-06,13.63,13.63,13.5,13.63,700,9.41183564960952,9.41183564960952,9.32206759132271,9.41183564960952,1013.72360878357,0.0,1.0
1998-07-07,13.88,13.88,13.63,13.63,45900,9.58446653093031,9.58446653093031,9.41183564960952,9.41183564960952,66471.3052045225,0.0,1.0
1998-07-08,13.94,14.0,13.94,14.0,1100,9.6258979424473,9.66732935396429,9.6258979424473,9.66732935396429,1592.99424237418,0.0,1.0
1998-07-09,14.0,14.0,14.0,14.0,1500,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,2172.26487596479,0.0,1.0
1998-07-10,13.94,13.94,13.94,13.94,700,9.6258979424473,9.6258979424473,9.6258979424473,9.6258979424473,1013.72360878357,0.0,1.0
1998-07-13,13.94,13.94,13.94,13.94,200,9.6258979424473,9.6258979424473,9.6258979424473,9.6258979424473,289.635316795305,0.0,1.0
1998-07-14,13.94,13.94,13.94,13.94,0,9.6258979424473,9.6258979424473,9.6258979424473,9.6258979424473,0,0.0,1.0
1998-07-15,13.75,13.88,13.75,13.88,700,9.4946984726435,9.58446653093031,9.4946984726435,9.58446653093031,1013.72360878357,0.0,1.0
1998-07-16,13.88,13.88,13.69,13.75,5700,9.58446653093031,9.58446653093031,9.45326706112651,9.4946984726435,8254.6065286662,0.0,1.0
1998-07-17,13.88,13.88,13.88,13.88,0,9.58446653093031,9.58446653093031,9.58446653093031,9.58446653093031,0,0.0,1.0
1998-07-20,13.88,14.0,13.88,14.0,16700,9.58446653093031,9.66732935396429,9.58446653093031,9.66732935396429,24184.548952408,0.0,1.0
1998-07-21,13.88,13.88,13.88,13.88,1000,9.58446653093031,9.58446653093031,9.58446653093031,9.58446653093031,1448.17658397653,0.0,1.0
1998-07-22,13.63,14.0,13.63,14.0,2700,9.41183564960952,9.66732935396429,9.41183564960952,9.66732935396429,3910.07677673662,0.0,1.0
1998-07-23,13.38,13.5,13.38,13.5,2100,9.23920476828873,9.32206759132271,9.23920476828873,9.32206759132271,3041.1708263507,0.0,1.0
1998-07-24,13.38,13.38,13.38,13.38,2000,9.23920476828873,9.23920476828873,9.23920476828873,9.23920476828873,2896.35316795305,0.0,1.0
1998-07-27,13.44,13.44,13.44,13.44,1000,9.28063617980572,9.28063617980572,9.28063617980572,9.28063617980572,1448.17658397653,0.0,1.0
1998-07-28,13.5,13.5,13.5,13.5,600,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,868.905950385915,0.0,1.0
1998-07-29,13.38,13.38,13.38,13.38,200,9.23920476828873,9.23920476828873,9.23920476828873,9.23920476828873,289.635316795305,0.0,1.0
1998-07-30,13.5,13.5,13.38,13.38,9600,9.32206759132271,9.32206759132271,9.23920476828873,9.23920476828873,13902.4952061746,0.0,1.0
1998-07-31,13.5,13.5,13.5,13.5,0,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,0,0.0,1.0
1998-08-03,13.5,13.5,13.5,13.5,0,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,0,0.0,1.0
1998-08-04,13.38,13.38,13.38,13.38,3200,9.23920476828873,9.23920476828873,9.23920476828873,9.23920476828873,4634.16506872488,0.0,1.0
1998-08-05,13.13,13.19,13.13,13.19,900,9.06657388696794,9.10800529848493,9.06657388696794,9.10800529848493,1303.35892557887,0.0,1.0
1998-08-06,13.25,13.38,13.0,13.0,2400,9.14943671000192,9.23920476828873,8.97680582868113,8.97680582868113,3475.62380154366,0.0,1.0
1998-08-07,13.5,13.5,13.5,13.5,900,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,1303.35892557887,0.0,1.0
1998-08-10,13.5,13.5,13.5,13.5,0,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,0,0.0,1.0
1998-08-11,13.25,13.25,13.25,13.25,2000,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,2896.35316795305,0.0,1.0
1998-08-12,13.25,13.25,13.25,13.25,0,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,0,0.0,1.0
1998-08-13,13.25,13.25,13.25,13.25,0,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,0,0.0,1.0
1998-08-14,13.06,13.13,12.88,13.13,7600,9.01823724019812,9.06657388696794,8.89394300564715,9.06657388696794,11006.1420382216,0.0,1.0
1998-08-17,13.0,13.0,12.88,12.88,2600,8.97680582868113,8.97680582868113,8.89394300564715,8.89394300564715,3765.25911833897,0.0,1.0
1998-08-18,12.63,12.88,12.5,12.75,15000,8.72131212432636,8.89394300564715,8.63154406603955,8.80417494736034,21722.6487596479,0.0,1.0
1998-08-19,12.5,12.5,12.5,12.5,200,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,289.635316795305,0.0,1.0
1998-08-20,12.75,12.75,12.5,12.5,11500,8.80417494736034,8.80417494736034,8.63154406603955,8.63154406603955,16654.03071573,0.0,1.0
1998-08-21,12.69,12.69,12.69,12.69,700,8.76274353584335,8.76274353584335,8.76274353584335,8.76274353584335,1013.72360878357,0.0,1.0
1998-08-24,12.88,13.0,12.75,12.75,8700,8.89394300564715,8.97680582868113,8.80417494736034,8.80417494736034,12599.1362805958,0.0,1.0
1998-08-25,12.88,12.88,12.88,12.88,0,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,0,0.0,1.0
1998-08-26,12.5,12.75,12.5,12.75,3500,8.63154406603955,8.80417494736034,8.63154406603955,8.80417494736034,5068.61804391784,0.0,1.0
1998-08-27,12.38,12.38,12.25,12.38,4700,8.54868124300557,8.54868124300557,8.45891318471875,8.54868124300557,6806.42994468967,0.0,1.0
1998-08-28,12.25,12.25,12.25,12.25,1000,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,1448.17658397653,0.0,1.0
1998-08-31,12.25,12.25,12.25,12.25,1000,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,1448.17658397653,0.0,1.0
1998-09-01,12.25,12.25,12.25,12.25,0,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,0,0.0,1.0
1998-09-02,12.25,12.25,12.25,12.25,0,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,0,0.0,1.0
1998-09-03,12.63,12.63,12.38,12.38,2900,8.72131212432636,8.72131212432636,8.54868124300557,8.54868124300557,4199.71209353192,0.0,1.0
1998-09-04,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1998-09-08,12.5,12.5,12.25,12.5,4500,8.63154406603955,8.63154406603955,8.45891318471875,8.63154406603955,6516.79462789436,0.0,1.0
1998-09-09,12.5,12.5,12.5,12.5,0,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,0,0.0,1.0
1998-09-10,12.25,12.38,12.0,12.38,27200,8.45891318471875,8.54868124300557,8.28628230339796,8.54868124300557,39390.4030841615,0.0,1.0
1998-09-11,12.13,12.13,12.13,12.13,100,8.37605036168478,8.37605036168478,8.37605036168478,8.37605036168478,144.817658397653,0.0,1.0
1998-09-14,12.0,12.13,12.0,12.13,5100,8.28628230339796,8.37605036168478,8.28628230339796,8.37605036168478,7385.70057828029,0.0,1.0
1998-09-15,12.0,12.25,12.0,12.25,3100,8.28628230339796,8.45891318471875,8.28628230339796,8.45891318471875,4489.34741032723,0.0,1.0
1998-09-16,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-17,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-18,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-21,12.0,12.0,12.0,12.0,2000,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,2896.35316795305,0.0,1.0
1998-09-22,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-23,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-24,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
1998-09-25,11.75,12.13,11.75,12.13,2300,8.11365142207717,8.37605036168478,8.11365142207717,8.37605036168478,3330.80614314601,0.0,1.0
1998-09-28,11.75,11.75,11.63,11.63,1500,8.11365142207717,8.11365142207717,8.03078859904319,8.03078859904319,2172.26487596479,0.0,1.0
1998-09-29,11.75,11.75,11.75,11.75,0,8.11365142207717,8.11365142207717,8.11365142207717,8.11365142207717,0,0.0,1.0
1998-09-30,11.75,11.75,11.75,11.75,0,8.11365142207717,8.11365142207717,8.11365142207717,8.11365142207717,0,0.0,1.0
1998-10-01,11.88,11.88,11.5,11.63,11200,8.20341948036399,8.20341948036399,7.94102054075638,8.03078859904319,16219.5777405371,0.0,1.0
1998-10-02,11.88,11.88,11.88,11.88,0,8.20341948036399,8.20341948036399,8.20341948036399,8.20341948036399,0,0.0,1.0
1998-10-05,11.81,11.81,11.81,11.81,1000,8.15508283359416,8.15508283359416,8.15508283359416,8.15508283359416,1448.17658397653,0.0,1.0
1998-10-06,11.81,11.81,11.81,11.81,0,8.15508283359416,8.15508283359416,8.15508283359416,8.15508283359416,0,0.0,1.0
1998-10-07,12.06,12.06,11.75,11.75,1200,8.32771371491495,8.32771371491495,8.11365142207717,8.11365142207717,1737.81190077183,0.0,1.0
1998-10-08,12.0,12.0,12.0,12.0,1000,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,1448.17658397653,0.0,1.0
1998-10-09,11.81,12.25,11.63,12.0,4900,8.15508283359416,8.45891318471875,8.03078859904319,8.28628230339796,7096.06526148498,0.0,1.0
1998-10-12,12.56,12.56,12.0,12.0,5100,8.67297547755654,8.67297547755654,8.28628230339796,8.28628230339796,7385.70057828028,0.0,1.0
1998-10-13,12.5,12.56,12.5,12.56,1900,8.63154406603955,8.67297547755654,8.63154406603955,8.67297547755654,2751.5355095554,0.0,1.0
1998-10-14,12.5,12.5,12.5,12.5,100,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,144.817658397652,0.0,1.0
1998-10-15,12.5,12.5,12.5,12.5,0,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,0,0.0,1.0
1998-10-16,13.06,13.13,12.75,12.75,83200,9.01823724019812,9.06657388696794,8.80417494736034,8.80417494736034,120488.291786847,0.0,1.0
1998-10-19,13.0,13.0,12.75,12.75,4900,8.97680582868113,8.97680582868113,8.80417494736034,8.80417494736034,7096.06526148497,0.0,1.0
1998-10-20,13.06,13.13,13.06,13.13,700,9.01823724019812,9.06657388696794,9.01823724019812,9.06657388696794,1013.72360878357,0.0,1.0
1998-10-21,13.25,13.25,13.19,13.19,3000,9.14943671000192,9.14943671000192,9.10800529848493,9.10800529848493,4344.52975192958,0.0,1.0
1998-10-22,12.81,13.13,12.81,13.13,2600,8.84560635887733,9.06657388696794,8.84560635887733,9.06657388696794,3765.25911833897,0.0,1.0
1998-10-23,12.81,12.81,12.56,12.69,2900,8.84560635887733,8.84560635887733,8.67297547755654,8.76274353584335,4199.71209353192,0.0,1.0
1998-10-26,12.94,12.94,12.94,12.94,500,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,724.088291988263,0.0,1.0
1998-10-27,12.63,12.69,12.44,12.69,3500,8.72131212432636,8.76274353584335,8.59011265452255,8.76274353584335,5068.61804391784,0.0,1.0
1998-10-28,12.5,12.63,12.25,12.5,5000,8.63154406603955,8.72131212432636,8.45891318471875,8.63154406603955,7240.88291988262,0.0,1.0
1998-10-29,12.5,12.5,12.06,12.25,10400,8.63154406603955,8.63154406603955,8.32771371491495,8.45891318471875,15061.0364733559,0.0,1.0
1998-10-30,12.63,13.0,12.38,12.75,18600,8.72131212432636,8.97680582868113,8.54868124300557,8.80417494736034,26936.0844619634,0.0,1.0
1998-11-02,13.25,13.25,12.88,12.88,7900,9.14943671000192,9.14943671000192,8.89394300564715,8.89394300564715,11440.5950134146,0.0,1.0
1998-11-03,13.38,13.75,13.13,13.13,9700,9.23920476828873,9.4946984726435,9.06657388696794,9.06657388696794,14047.3128645723,0.0,1.0
1998-11-04,13.44,13.5,13.44,13.5,1000,9.28063617980572,9.32206759132271,9.28063617980572,9.32206759132271,1448.17658397653,0.0,1.0
1998-11-05,13.0,13.38,13.0,13.38,2100,8.97680582868113,9.23920476828873,8.97680582868113,9.23920476828873,3041.1708263507,0.0,1.0
1998-11-06,12.88,12.88,12.88,12.88,6500,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,9413.14779584741,0.0,1.0
1998-11-09,12.88,12.88,12.88,12.88,200,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,289.635316795305,0.0,1.0
1998-11-10,12.88,12.88,12.88,12.88,100,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,144.817658397653,0.0,1.0
1998-11-11,13.13,13.13,12.88,12.88,700,9.06657388696794,9.06657388696794,8.89394300564715,8.89394300564715,1013.72360878357,0.0,1.0
1998-11-12,13.38,13.38,13.38,13.38,400,9.23920476828873,9.23920476828873,9.23920476828873,9.23920476828873,579.27063359061,0.0,1.0
1998-11-13,13.25,13.25,13.25,13.25,200,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,289.635316795305,0.0,1.0
1998-11-16,13.25,13.25,13.25,13.25,0,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,0,0.0,1.0
1998-11-17,13.5,13.5,13.5,13.5,1000,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,1448.17658397653,0.0,1.0
1998-11-18,13.75,13.75,13.5,13.63,1700,9.4946984726435,9.4946984726435,9.32206759132271,9.41183564960952,2461.90019276009,0.0,1.0
1998-11-19,13.75,14.0,13.75,14.0,3100,9.4946984726435,9.66732935396429,9.4946984726435,9.66732935396429,4489.34741032723,0.0,1.0
1998-11-20,13.75,13.75,13.75,13.75,0,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,0,0.0,1.0
1998-11-23,13.75,13.75,13.75,13.75,200,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,289.635316795305,0.0,1.0
1998-11-24,13.63,13.63,13.63,13.63,400,9.41183564960952,9.41183564960952,9.41183564960952,9.41183564960952,579.27063359061,0.0,1.0
1998-11-25,13.5,13.5,13.5,13.5,600,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,868.905950385915,0.0,1.0
1998-11-27,13.31,13.31,13.31,13.31,1000,9.19086812151891,9.19086812151891,9.19086812151891,9.19086812151891,1448.17658397653,0.0,1.0
1998-11-30,13.19,13.19,13.19,13.19,200,9.10800529848493,9.10800529848493,9.10800529848493,9.10800529848493,289.635316795305,0.0,1.0
1998-12-01,13.0,13.19,13.0,13.19,2200,8.97680582868113,9.10800529848493,8.97680582868113,9.10800529848493,3185.98848474836,0.0,1.0
1998-12-02,13.19,13.19,13.06,13.13,8100,9.10800529848493,9.10800529848493,9.01823724019812,9.06657388696794,11730.2303302099,0.0,1.0
1998-12-03,13.06,13.31,13.06,13.13,3900,9.01823724019812,9.19086812151891,9.01823724019812,9.06657388696794,5647.88867750845,0.0,1.0
1998-12-04,13.06,13.06,13.06,13.06,400,9.01823724019812,9.01823724019812,9.01823724019812,9.01823724019812,579.27063359061,0.0,1.0
1998-12-07,13.0,13.0,13.0,13.0,900,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,1303.35892557887,0.0,1.0
1998-12-08,12.75,12.75,12.75,12.75,1900,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,2751.5355095554,0.0,1.0
1998-12-09,12.75,12.75,12.75,12.75,700,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,1013.72360878357,0.0,1.0
1998-12-10,13.06,13.13,12.88,12.88,150900,9.01823724019812,9.06657388696794,8.89394300564715,8.89394300564715,218529.846522058,0.0,1.0
1998-12-11,13.06,13.06,13.06,13.06,0,9.01823724019812,9.01823724019812,9.01823724019812,9.01823724019812,0,0.0,1.0
1998-12-14,13.56,13.56,13.19,13.31,3000,9.3634990028397,9.3634990028397,9.10800529848493,9.19086812151891,4344.52975192958,0.0,1.0
1998-12-15,13.88,14.0,13.63,13.63,2500,9.58446653093031,9.66732935396429,9.41183564960952,9.41183564960952,3620.44145994131,0.0,1.0
1998-12-16,14.13,14.13,13.88,13.88,22500,9.7570974122511,9.7570974122511,9.58446653093031,9.58446653093031,32583.9731394718,0.0,1.0
1998-12-17,14.25,14.25,14.25,14.25,200,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,289.635316795305,0.0,1.0
1998-12-18,14.38,14.38,14.13,14.13,47800,9.92972829357189,9.92972829357189,9.7570974122511,9.7570974122511,69222.840714078,0.0,1.0
1998-12-21,14.0,14.0,14.0,14.0,400,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,579.27063359061,0.0,1.0
1998-12-22,14.0,14.0,14.0,14.0,400,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,579.27063359061,0.0,1.0
1998-12-23,14.0,14.0,14.0,14.0,3000,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,4344.52975192958,0.0,1.0
1998-12-24,14.0,14.0,13.88,14.0,6700,9.66732935396429,9.66732935396429,9.58446653093031,9.66732935396429,9702.78311264272,0.0,1.0
1998-12-28,14.0,14.0,14.0,14.0,3500,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,5068.61804391784,0.0,1.0
1998-12-29,13.88,13.88,13.75,13.75,4500,9.58446653093031,9.58446653093031,9.4946984726435,9.4946984726435,6516.79462789437,0.0,1.0
1998-12-30,13.75,13.75,13.75,13.75,30200,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,43734.9328360911,0.0,1.0
1998-12-31,14.88,14.88,14.0,14.0,21900,10.2749900562135,10.2749900562135,9.66732935396429,9.66732935396429,31715.0671890858,0.0,1.0
1999-01-04,14.63,14.75,14.63,14.75,2600,10.1023591748927,10.1852219979267,10.1023591748927,10.1852219979267,3765.25911833896,0.0,1.0
1999-01-05,14.75,15.0,14.63,14.63,7200,10.1852219979267,10.3578528792475,10.1023591748927,10.1023591748927,10426.8714046309,0.0,1.0
1999-01-06,14.75,14.94,14.75,14.94,1400,10.1852219979267,10.3164214677305,10.1852219979267,10.3164214677305,2027.44721756713,0.0,1.0
1999-01-07,14.75,14.75,14.75,14.75,1300,10.1852219979267,10.1852219979267,10.1852219979267,10.1852219979267,1882.62955916948,0.0,1.0
1999-01-08,15.0,15.0,15.0,15.0,200,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,289.635316795304,0.0,1.0
1999-01-11,15.13,15.38,15.0,15.0,11600,10.4476209375343,10.6202518188551,10.3578528792475,10.3578528792475,16798.8483741276,0.0,1.0
1999-01-12,14.88,15.25,14.88,15.25,5000,10.2749900562135,10.5304837605682,10.2749900562135,10.5304837605682,7240.88291988261,0.0,1.0
1999-01-13,14.81,14.88,14.75,14.75,800,10.2266534094437,10.2749900562135,10.1852219979267,10.1852219979267,1158.54126718122,0.0,1.0
1999-01-14,14.75,14.75,14.75,14.75,400,10.1852219979267,10.1852219979267,10.1852219979267,10.1852219979267,579.270633590608,0.0,1.0
1999-01-15,14.75,14.88,14.75,14.75,1800,10.1852219979267,10.2749900562135,10.1852219979267,10.1852219979267,2606.71785115774,0.0,1.0
1999-01-19,15.0,15.0,14.75,14.75,2500,10.3578528792475,10.3578528792475,10.1852219979267,10.1852219979267,3620.4414599413,0.0,1.0
1999-01-20,14.94,14.94,14.94,14.94,1000,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,1448.17658397652,0.0,1.0
1999-01-21,15.0,15.0,15.0,15.0,4800,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,6951.24760308729,0.0,1.0
1999-01-22,15.0,15.0,15.0,15.0,0,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,0,0.0,1.0
1999-01-25,15.0,15.13,15.0,15.13,1500,10.3578528792475,10.4476209375343,10.3578528792475,10.4476209375343,2172.26487596478,0.0,1.0
1999-01-26,15.25,15.25,14.88,14.88,3100,10.5304837605682,10.5304837605682,10.2749900562135,10.2749900562135,4489.34741032725,0.0,1.0
1999-01-27,15.0,15.13,15.0,15.13,14100,10.3578528792475,10.4476209375343,10.3578528792475,10.4476209375343,20419.2898340689,0.0,1.0
1999-01-28,15.25,15.25,15.0,15.0,8900,10.5304837605682,10.5304837605682,10.3578528792475,10.3578528792475,12888.7715973911,0.0,1.0
1999-01-29,15.13,15.38,15.0,15.38,3900,10.4476209375343,10.6202518188551,10.3578528792475,10.6202518188551,5647.88867750843,0.0,1.0
1999-02-01,15.12,15.12,15.12,15.12,0,10.4407157022814,10.4407157022814,10.4407157022814,10.4407157022814,0,0.0,1.0
1999-02-02,15.13,15.13,15.13,15.13,400,10.4476209375343,10.4476209375343,10.4476209375343,10.4476209375343,579.270633590608,0.0,1.0
1999-02-03,15.13,15.25,15.13,15.25,2200,10.4476209375343,10.5304837605682,10.4476209375343,10.5304837605682,3185.98848474835,0.0,1.0
1999-02-04,15.13,15.25,15.13,15.25,3100,10.4476209375343,10.5304837605682,10.4476209375343,10.5304837605682,4489.34741032722,0.0,1.0
1999-02-05,15.0,15.0,15.0,15.0,10500,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,15205.8541317535,0.0,1.0
1999-02-08,15.0,15.0,15.0,15.0,100,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,144.817658397652,0.0,1.0
1999-02-09,15.0,15.0,15.0,15.0,100,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,144.817658397652,0.0,1.0
1999-02-10,15.0,15.44,14.94,15.0,22300,10.3578528792475,10.661683230372,10.3164214677305,10.3578528792475,32294.3378226764,0.0,1.0
1999-02-11,14.88,15.13,14.63,15.13,19400,10.2749900562135,10.4476209375343,10.1023591748927,10.4476209375343,28094.6257291445,0.0,1.0
1999-02-12,14.88,14.88,14.75,14.75,1100,10.2749900562135,10.2749900562135,10.1852219979267,10.1852219979267,1592.99424237417,0.0,1.0
1999-02-16,14.88,14.88,14.88,14.88,200,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,289.635316795304,0.0,1.0
1999-02-17,14.88,14.88,14.88,14.88,0,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,0,0.0,1.0
1999-02-18,14.88,14.88,14.88,14.88,0,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,0,0.0,1.0
1999-02-19,15.13,15.13,14.88,15.0,93700,10.4476209375343,10.4476209375343,10.2749900562135,10.3578528792475,135694.1459186,0.0,1.0
1999-02-22,15.13,15.13,15.0,15.0,700,10.4476209375343,10.4476209375343,10.3578528792475,10.3578528792475,1013.72360878356,0.0,1.0
1999-02-23,15.0,15.0,15.0,15.0,1400,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,2027.44721756713,0.0,1.0
1999-02-24,14.88,14.88,14.88,14.88,500,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,724.088291988261,0.0,1.0
1999-02-25,14.88,14.88,14.88,14.88,1200,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,1737.81190077183,0.0,1.0
1999-02-26,15.13,15.13,14.88,14.88,400,10.4476209375343,10.4476209375343,10.2749900562135,10.2749900562135,579.270633590608,0.0,1.0
1999-03-01,15.0,15.0,15.0,15.0,400,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,579.270633590608,0.0,1.0
1999-03-02,15.0,15.13,15.0,15.0,12100,10.3578528792475,10.4476209375343,10.3578528792475,10.3578528792475,17522.9366661159,0.0,1.0
1999-03-03,15.13,15.13,15.13,15.13,500,10.4476209375343,10.4476209375343,10.4476209375343,10.4476209375343,724.08829198826,0.0,1.0
1999-03-04,14.94,14.94,14.75,14.88,6700,10.3164214677305,10.3164214677305,10.1852219979267,10.2749900562135,9702.78311264269,0.0,1.0
1999-03-05,14.88,14.88,14.88,14.88,400,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,579.270633590609,0.0,1.0
1999-03-08,15.0,15.0,14.88,14.88,400,10.3578528792475,10.3578528792475,10.2749900562135,10.2749900562135,579.270633590608,0.0,1.0
1999-03-09,15.0,15.0,15.0,15.0,0,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,0,0.0,1.0
1999-03-10,14.88,14.88,14.88,14.88,300,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,434.452975192957,0.0,1.0
1999-03-11,14.88,14.88,14.88,14.88,200,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,289.635316795304,0.0,1.0
1999-03-12,14.88,14.88,14.88,14.88,0,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,0,0.0,1.0
1999-03-15,14.88,14.88,14.88,14.88,0,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,0,0.0,1.0
1999-03-16,14.88,15.0,14.88,15.0,1500,10.2749900562135,10.3578528792475,10.2749900562135,10.3578528792475,2172.26487596478,0.0,1.0
1999-03-17,14.88,14.88,14.88,14.88,0,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,0,0.0,1.0
1999-03-18,14.88,15.13,14.88,15.13,2900,10.2749900562135,10.4476209375343,10.2749900562135,10.4476209375343,4199.71209353191,0.0,1.0
1999-03-19,14.88,14.88,14.88,14.88,400,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,579.270633590609,0.0,1.0
1999-03-22,14.75,15.0,14.75,15.0,1100,10.1852219979267,10.3578528792475,10.1852219979267,10.3578528792475,1592.99424237417,0.0,1.0
1999-03-23,14.75,14.75,14.5,14.75,3600,10.1852219979267,10.1852219979267,10.0125911166059,10.1852219979267,5213.43570231547,0.0,1.0
1999-03-24,14.75,14.75,14.63,14.75,1300,10.1852219979267,10.1852219979267,10.1023591748927,10.1852219979267,1882.62955916948,0.0,1.0
1999-03-25,14.88,14.88,14.88,14.88,600,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,868.905950385913,0.0,1.0
1999-03-26,15.0,15.0,14.88,14.88,1600,10.3578528792475,10.3578528792475,10.2749900562135,10.2749900562135,2317.08253436243,0.0,1.0
1999-03-29,15.0,15.0,15.0,15.0,0,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,0,0.0,1.0
1999-03-30,14.81,14.88,14.75,14.88,1500,10.2266534094437,10.2749900562135,10.1852219979267,10.2749900562135,2172.26487596478,0.0,1.0
1999-03-31,13.75,14.75,13.75,14.75,9700,9.4946984726435,10.1852219979267,9.4946984726435,10.1852219979267,14047.3128645723,0.0,1.0
1999-04-01,14.06,14.13,14.0,14.0,5300,9.70876076548128,9.7570974122511,9.66732935396429,9.66732935396429,7675.33589507559,0.0,1.0
1999-04-05,14.0,14.0,13.75,13.88,2600,9.66732935396429,9.66732935396429,9.4946984726435,9.58446653093031,3765.25911833897,0.0,1.0
1999-04-06,14.0,14.0,14.0,14.0,100,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,144.817658397653,0.0,1.0
1999-04-07,13.75,13.88,13.63,13.88,2200,9.4946984726435,9.58446653093031,9.41183564960952,9.58446653093031,3185.98848474836,0.0,1.0
1999-04-08,13.5,13.63,13.25,13.63,4600,9.32206759132271,9.41183564960952,9.14943671000192,9.41183564960952,6661.61228629202,0.0,1.0
1999-04-09,13.75,13.75,13.38,13.38,6000,9.4946984726435,9.4946984726435,9.23920476828873,9.23920476828873,8689.05950385915,0.0,1.0
1999-04-12,13.75,13.75,13.25,13.5,3200,9.4946984726435,9.4946984726435,9.14943671000192,9.32206759132271,4634.16506872488,0.0,1.0
1999-04-13,14.0,14.0,13.81,13.81,8500,9.66732935396429,9.66732935396429,9.53612988416049,9.53612988416049,12309.5009638005,0.0,1.0
1999-04-14,14.13,14.13,13.88,13.88,1000,9.7570974122511,9.7570974122511,9.58446653093031,9.58446653093031,1448.17658397653,0.0,1.0
1999-04-15,14.12,14.12,14.12,14.12,0,9.75019217699827,9.75019217699827,9.75019217699827,9.75019217699827,0,0.0,1.0
1999-04-16,13.75,13.88,13.75,13.88,3000,9.4946984726435,9.58446653093031,9.4946984726435,9.58446653093031,4344.52975192958,0.0,1.0
1999-04-19,13.75,13.75,13.75,13.75,0,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,0,0.0,1.0
1999-04-20,13.75,13.75,13.75,13.75,500,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,724.088291988263,0.0,1.0
1999-04-21,13.75,13.75,13.75,13.75,200,9.4946984726435,9.4946984726435,9.4946984726435,9.4946984726435,289.635316795305,0.0,1.0
1999-04-22,12.75,13.75,12.75,13.75,10500,8.80417494736034,9.4946984726435,8.80417494736034,9.4946984726435,15205.8541317535,0.0,1.0
1999-04-23,12.88,12.88,11.75,12.5,33500,8.89394300564715,8.89394300564715,8.11365142207717,8.63154406603955,48513.9155632136,0.0,1.0
1999-04-26,12.88,12.88,12.88,12.88,0,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,0,0.0,1.0
1999-04-27,12.88,12.88,12.88,12.88,0,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,0,0.0,1.0
1999-04-28,12.81,12.88,12.81,12.88,300,8.84560635887733,8.89394300564715,8.84560635887733,8.89394300564715,434.452975192958,0.0,1.0
1999-04-29,12.81,12.81,12.81,12.81,200,8.84560635887733,8.84560635887733,8.84560635887733,8.84560635887733,289.635316795305,0.0,1.0
1999-04-30,12.94,13.0,12.94,13.0,2600,8.93537441716414,8.97680582868113,8.93537441716414,8.97680582868113,3765.25911833897,0.0,1.0
1999-05-03,12.94,12.94,12.94,12.94,0,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,0,0.0,1.0
1999-05-04,13.13,13.13,12.88,12.88,2100,9.06657388696794,9.06657388696794,8.89394300564715,8.89394300564715,3041.1708263507,0.0,1.0
1999-05-05,13.13,13.13,13.0,13.0,2100,9.06657388696794,9.06657388696794,8.97680582868113,8.97680582868113,3041.1708263507,0.0,1.0
1999-05-06,13.0,13.0,13.0,13.0,1900,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,2751.5355095554,0.0,1.0
1999-05-07,13.0,13.0,13.0,13.0,600,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,868.905950385915,0.0,1.0
1999-05-10,13.25,13.25,13.25,13.25,400,9.14943671000192,9.14943671000192,9.14943671000192,9.14943671000192,579.27063359061,0.0,1.0
1999-05-11,13.0,13.38,13.0,13.38,1600,8.97680582868113,9.23920476828873,8.97680582868113,9.23920476828873,2317.08253436244,0.0,1.0
1999-05-12,13.0,13.25,13.0,13.25,1300,8.97680582868113,9.14943671000192,8.97680582868113,9.14943671000192,1882.62955916948,0.0,1.0
1999-05-13,13.0,13.19,13.0,13.13,12000,8.97680582868113,9.10800529848493,8.97680582868113,9.06657388696794,17378.1190077183,0.0,1.0
1999-05-14,13.06,13.13,13.06,13.13,200,9.01823724019812,9.06657388696794,9.01823724019812,9.06657388696794,289.635316795305,0.0,1.0
1999-05-17,13.06,13.06,13.06,13.06,0,9.01823724019812,9.01823724019812,9.01823724019812,9.01823724019812,0,0.0,1.0
1999-05-18,13.06,13.06,13.06,13.06,200,9.01823724019812,9.01823724019812,9.01823724019812,9.01823724019812,289.635316795305,0.0,1.0
1999-05-19,13.19,13.19,13.06,13.06,1500,9.10800529848493,9.10800529848493,9.01823724019812,9.01823724019812,2172.26487596479,0.0,1.0
1999-05-20,13.19,13.19,13.19,13.19,0,9.10800529848493,9.10800529848493,9.10800529848493,9.10800529848493,0,0.0,1.0
1999-05-21,13.13,13.13,13.13,13.13,100,9.06657388696794,9.06657388696794,9.06657388696794,9.06657388696794,144.817658397653,0.0,1.0
1999-05-24,13.13,13.13,12.88,12.88,1400,9.06657388696794,9.06657388696794,8.89394300564715,8.89394300564715,2027.44721756714,0.0,1.0
1999-05-25,12.75,12.94,12.5,12.94,5300,8.80417494736034,8.93537441716414,8.63154406603955,8.93537441716414,7675.33589507558,0.0,1.0
1999-05-26,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-05-27,12.25,12.5,12.25,12.5,2800,8.45891318471875,8.63154406603955,8.45891318471875,8.63154406603955,4054.89443513427,0.0,1.0
1999-05-28,12.44,12.5,12.25,12.25,300,8.59011265452255,8.63154406603955,8.45891318471875,8.45891318471875,434.452975192958,0.0,1.0
1999-06-01,12.38,12.38,12.38,12.38,200,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,289.635316795305,0.0,1.0
1999-06-02,12.63,12.63,12.63,12.63,100,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,144.817658397653,0.0,1.0
1999-06-03,12.81,12.81,12.69,12.75,1400,8.84560635887733,8.84560635887733,8.76274353584335,8.80417494736034,2027.44721756714,0.0,1.0
1999-06-04,12.81,12.81,12.81,12.81,0,8.84560635887733,8.84560635887733,8.84560635887733,8.84560635887733,0,0.0,1.0
1999-06-07,12.75,13.0,12.63,13.0,2800,8.80417494736034,8.97680582868113,8.72131212432636,8.97680582868113,4054.89443513427,0.0,1.0
1999-06-08,12.63,12.63,12.63,12.63,2000,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,2896.35316795305,0.0,1.0
1999-06-09,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1999-06-10,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1999-06-11,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1999-06-14,12.75,12.88,12.75,12.88,2500,8.80417494736034,8.89394300564715,8.80417494736034,8.89394300564715,3620.44145994131,0.0,1.0
1999-06-15,12.88,13.13,12.63,12.75,11900,8.89394300564715,9.06657388696794,8.72131212432636,8.80417494736034,17233.3013493206,0.0,1.0
1999-06-16,12.75,12.75,12.75,12.75,2000,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,2896.35316795305,0.0,1.0
1999-06-17,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-06-18,12.63,12.63,12.5,12.63,2300,8.72131212432636,8.72131212432636,8.63154406603955,8.72131212432636,3330.80614314601,0.0,1.0
1999-06-21,12.5,12.5,12.5,12.5,200,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,289.635316795305,0.0,1.0
1999-06-22,12.75,12.75,12.75,12.75,1000,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,1448.17658397653,0.0,1.0
1999-06-23,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-06-24,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-06-25,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-06-28,12.63,12.63,12.63,12.63,800,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,1158.54126718122,0.0,1.0
1999-06-29,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1999-06-30,12.63,12.63,12.63,12.63,500,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,724.088291988263,0.0,1.0
1999-07-01,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
1999-07-02,12.69,12.94,12.69,12.75,3500,8.76274353584335,8.93537441716414,8.76274353584335,8.80417494736034,5068.61804391784,0.0,1.0
1999-07-06,12.69,12.69,12.69,12.69,0,8.76274353584335,8.76274353584335,8.76274353584335,8.76274353584335,0,0.0,1.0
1999-07-07,12.88,13.0,12.63,12.69,10600,8.89394300564715,8.97680582868113,8.72131212432636,8.76274353584335,15350.6717901512,0.0,1.0
1999-07-08,13.0,13.25,13.0,13.13,7700,8.97680582868113,9.14943671000192,8.97680582868113,9.06657388696794,11150.9596966192,0.0,1.0
1999-07-09,13.0,13.0,12.88,12.88,1400,8.97680582868113,8.97680582868113,8.89394300564715,8.89394300564715,2027.44721756714,0.0,1.0
1999-07-12,12.75,12.88,12.75,12.75,1700,8.80417494736034,8.89394300564715,8.80417494736034,8.80417494736034,2461.90019276009,0.0,1.0
1999-07-13,12.63,12.94,12.5,12.69,2600,8.72131212432636,8.93537441716414,8.63154406603955,8.76274353584335,3765.25911833897,0.0,1.0
1999-07-14,12.56,12.69,12.5,12.69,1700,8.67297547755654,8.76274353584335,8.63154406603955,8.76274353584335,2461.90019276009,0.0,1.0
1999-07-15,13.0,13.0,12.5,12.5,36900,8.97680582868113,8.97680582868113,8.63154406603955,8.63154406603955,53437.7159487338,0.0,1.0
1999-07-16,13.25,13.31,13.0,13.0,9000,9.14943671000192,9.19086812151891,8.97680582868113,8.97680582868113,13033.5892557887,0.0,1.0
1999-07-19,12.88,13.13,12.88,13.13,1400,8.89394300564715,9.06657388696794,8.89394300564715,9.06657388696794,2027.44721756714,0.0,1.0
1999-07-20,12.88,12.88,12.5,12.88,2600,8.89394300564715,8.89394300564715,8.63154406603955,8.89394300564715,3765.25911833897,0.0,1.0
1999-07-21,13.19,13.25,13.0,13.06,7300,9.10800529848493,9.14943671000192,8.97680582868113,9.01823724019812,10571.6890630286,0.0,1.0
1999-07-22,13.0,13.25,13.0,13.25,1100,8.97680582868113,9.14943671000192,8.97680582868113,9.14943671000192,1592.99424237418,0.0,1.0
1999-07-23,13.0,13.0,13.0,13.0,2000,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,2896.35316795305,0.0,1.0
1999-07-26,12.75,12.75,12.75,12.75,500,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,724.088291988263,0.0,1.0
1999-07-27,13.0,13.0,13.0,13.0,100,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,144.817658397653,0.0,1.0
1999-07-28,12.75,12.75,12.75,12.75,1000,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,1448.17658397653,0.0,1.0
1999-07-29,13.13,13.13,12.88,13.0,2100,9.06657388696794,9.06657388696794,8.89394300564715,8.97680582868113,3041.1708263507,0.0,1.0
1999-07-30,13.0,13.13,12.88,12.88,1600,8.97680582868113,9.06657388696794,8.89394300564715,8.89394300564715,2317.08253436244,0.0,1.0
1999-08-02,13.0,13.0,13.0,13.0,100,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,144.817658397653,0.0,1.0
1999-08-03,13.0,13.0,13.0,13.0,0,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,0,0.0,1.0
1999-08-04,13.0,13.0,12.5,12.75,3800,8.97680582868113,8.97680582868113,8.63154406603955,8.80417494736034,5503.0710191108,0.0,1.0
1999-08-05,12.88,13.0,12.75,12.81,2100,8.89394300564715,8.97680582868113,8.80417494736034,8.84560635887733,3041.1708263507,0.0,1.0
1999-08-06,12.94,12.94,12.88,12.88,400,8.93537441716414,8.93537441716414,8.89394300564715,8.89394300564715,579.27063359061,0.0,1.0
1999-08-09,12.69,12.69,12.69,12.69,900,8.76274353584335,8.76274353584335,8.76274353584335,8.76274353584335,1303.35892557887,0.0,1.0
1999-08-10,12.88,13.0,12.69,12.69,104400,8.89394300564715,8.97680582868113,8.76274353584335,8.76274353584335,151189.635367149,0.0,1.0
1999-08-11,12.75,13.0,12.75,13.0,2600,8.80417494736034,8.97680582868113,8.80417494736034,8.97680582868113,3765.25911833897,0.0,1.0
1999-08-12,13.0,13.0,12.88,12.88,2000,8.97680582868113,8.97680582868113,8.89394300564715,8.89394300564715,2896.35316795305,0.0,1.0
1999-08-13,12.88,12.88,12.63,12.63,5100,8.89394300564715,8.89394300564715,8.72131212432636,8.72131212432636,7385.70057828028,0.0,1.0
1999-08-16,12.63,12.63,12.63,12.63,1000,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,1448.17658397653,0.0,1.0
1999-08-17,12.88,12.88,12.75,12.75,2000,8.89394300564715,8.89394300564715,8.80417494736034,8.80417494736034,2896.35316795305,0.0,1.0
1999-08-18,12.63,12.63,12.63,12.63,1000,8.72131212432636,8.72131212432636,8.72131212432636,8.72131212432636,1448.17658397653,0.0,1.0
1999-08-19,12.5,12.5,12.13,12.13,5500,8.63154406603955,8.63154406603955,8.37605036168478,8.37605036168478,7964.97121187089,0.0,1.0
1999-08-20,12.5,12.5,12.5,12.5,100,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,144.817658397652,0.0,1.0
1999-08-23,12.38,12.38,12.38,12.38,400,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,579.27063359061,0.0,1.0
1999-08-24,12.38,12.38,12.38,12.38,0,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,0,0.0,1.0
1999-08-25,12.75,12.75,12.63,12.63,1900,8.80417494736034,8.80417494736034,8.72131212432636,8.72131212432636,2751.5355095554,0.0,1.0
1999-08-26,12.75,12.88,12.75,12.88,1300,8.80417494736034,8.89394300564715,8.80417494736034,8.89394300564715,1882.62955916948,0.0,1.0
1999-08-27,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-08-30,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-08-31,12.88,12.88,12.88,12.88,200,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,289.635316795305,0.0,1.0
1999-09-01,13.0,13.0,12.88,12.88,3900,8.97680582868113,8.97680582868113,8.89394300564715,8.89394300564715,5647.88867750845,0.0,1.0
1999-09-02,12.75,12.75,12.5,12.75,14300,8.80417494736034,8.80417494736034,8.63154406603955,8.80417494736034,20708.9251508643,0.0,1.0
1999-09-03,12.75,12.75,12.75,12.75,100,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,144.817658397653,0.0,1.0
1999-09-07,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-09-08,12.75,12.75,12.5,12.75,800,8.80417494736034,8.80417494736034,8.63154406603955,8.80417494736034,1158.54126718122,0.0,1.0
1999-09-09,12.75,12.75,12.5,12.75,400,8.80417494736034,8.80417494736034,8.63154406603955,8.80417494736034,579.27063359061,0.0,1.0
1999-09-10,12.75,12.75,12.75,12.75,0,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,0,0.0,1.0
1999-09-13,12.88,12.88,12.88,12.88,500,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,724.088291988263,0.0,1.0
1999-09-14,12.88,12.88,12.88,12.88,0,8.89394300564715,8.89394300564715,8.89394300564715,8.89394300564715,0,0.0,1.0
1999-09-15,12.69,13.0,12.63,12.88,6200,8.76274353584335,8.97680582868113,8.72131212432636,8.89394300564715,8978.69482065445,0.0,1.0
1999-09-16,12.75,12.88,12.63,12.63,16800,8.80417494736034,8.89394300564715,8.72131212432636,8.72131212432636,24329.3666108056,0.0,1.0
1999-09-17,12.75,12.75,12.75,12.75,200,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,289.635316795305,0.0,1.0
1999-09-20,12.75,12.75,12.75,12.75,2000,8.80417494736034,8.80417494736034,8.80417494736034,8.80417494736034,2896.35316795305,0.0,1.0
1999-09-21,12.63,12.88,12.63,12.88,3200,8.72131212432636,8.89394300564715,8.72131212432636,8.89394300564715,4634.16506872488,0.0,1.0
1999-09-22,12.88,12.88,12.56,12.56,3200,8.89394300564715,8.89394300564715,8.67297547755654,8.67297547755654,4634.16506872488,0.0,1.0
1999-09-23,12.38,12.75,12.25,12.75,3500,8.54868124300557,8.80417494736034,8.45891318471875,8.80417494736034,5068.61804391784,0.0,1.0
1999-09-24,12.5,12.5,12.5,12.5,3000,8.63154406603955,8.63154406603955,8.63154406603955,8.63154406603955,4344.52975192957,0.0,1.0
1999-09-27,12.63,12.63,12.5,12.63,1700,8.72131212432636,8.72131212432636,8.63154406603955,8.72131212432636,2461.90019276009,0.0,1.0
1999-09-28,12.63,12.69,12.63,12.63,2000,8.72131212432636,8.76274353584335,8.72131212432636,8.72131212432636,2896.35316795305,0.0,1.0
1999-09-29,12.63,12.75,12.5,12.75,9700,8.72131212432636,8.80417494736034,8.63154406603955,8.80417494736034,14047.3128645723,0.0,1.0
1999-09-30,12.75,13.0,12.63,12.88,8900,8.80417494736034,8.97680582868113,8.72131212432636,8.89394300564715,12888.7715973911,0.0,1.0
1999-10-01,12.44,12.63,12.38,12.63,4500,8.59011265452255,8.72131212432636,8.54868124300557,8.72131212432636,6516.79462789437,0.0,1.0
1999-10-04,12.38,12.38,12.38,12.38,3000,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,4344.52975192958,0.0,1.0
1999-10-05,12.44,12.56,12.44,12.44,8000,8.59011265452255,8.67297547755654,8.59011265452255,8.59011265452255,11585.4126718122,0.0,1.0
1999-10-06,12.56,12.56,12.56,12.56,100,8.67297547755654,8.67297547755654,8.67297547755654,8.67297547755654,144.817658397653,0.0,1.0
1999-10-07,12.56,12.56,12.56,12.56,0,8.67297547755654,8.67297547755654,8.67297547755654,8.67297547755654,0,0.0,1.0
1999-10-08,12.5,12.63,12.38,12.5,14400,8.63154406603955,8.72131212432636,8.54868124300557,8.63154406603955,20853.742809262,0.0,1.0
1999-10-11,12.5,12.5,12.25,12.25,1200,8.63154406603955,8.63154406603955,8.45891318471875,8.45891318471875,1737.81190077183,0.0,1.0
1999-10-12,12.38,12.38,12.25,12.25,300,8.54868124300557,8.54868124300557,8.45891318471875,8.45891318471875,434.452975192958,0.0,1.0
1999-10-13,12.38,12.38,12.38,12.38,5300,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,7675.33589507558,0.0,1.0
1999-10-14,12.31,12.31,12.13,12.25,6500,8.50034459623575,8.50034459623575,8.37605036168478,8.45891318471875,9413.14779584741,0.0,1.0
1999-10-15,12.38,12.38,12.38,12.38,800,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,1158.54126718122,0.0,1.0
1999-10-18,12.38,12.38,12.38,12.38,400,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,579.27063359061,0.0,1.0
1999-10-19,12.38,12.38,12.25,12.31,27200,8.54868124300557,8.54868124300557,8.45891318471875,8.50034459623575,39390.4030841615,0.0,1.0
1999-10-20,12.38,12.5,12.25,12.5,6400,8.54868124300557,8.63154406603955,8.45891318471875,8.63154406603955,9268.33013744976,0.0,1.0
1999-10-21,12.25,12.25,12.0,12.25,11200,8.45891318471875,8.45891318471875,8.28628230339796,8.45891318471875,16219.5777405371,0.0,1.0
1999-10-22,12.25,12.25,12.13,12.13,1000,8.45891318471875,8.45891318471875,8.37605036168478,8.37605036168478,1448.17658397653,0.0,1.0
1999-10-25,12.25,12.25,12.13,12.13,500,8.45891318471875,8.45891318471875,8.37605036168478,8.37605036168478,724.088291988263,0.0,1.0
1999-10-26,12.25,12.25,12.13,12.13,1100,8.45891318471875,8.45891318471875,8.37605036168478,8.37605036168478,1592.99424237418,0.0,1.0
1999-10-27,12.25,12.25,12.13,12.13,8600,8.45891318471875,8.45891318471875,8.37605036168478,8.37605036168478,12454.3186221981,0.0,1.0
1999-10-28,12.38,12.38,12.38,12.38,100,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,144.817658397653,0.0,1.0
1999-10-29,12.38,12.38,12.38,12.38,0,8.54868124300557,8.54868124300557,8.54868124300557,8.54868124300557,0,0.0,1.0
1999-11-01,12.63,12.63,12.25,12.25,13000,8.72131212432636,8.72131212432636,8.45891318471875,8.45891318471875,18826.2955916948,0.0,1.0
1999-11-02,13.38,13.38,12.5,12.63,26000,9.23920476828873,9.23920476828873,8.63154406603955,8.72131212432636,37652.5911833897,0.0,1.0
1999-11-03,17.0,18.5,13.5,13.5,42200,11.7388999298138,12.7746852177385,9.32206759132271,9.32206759132271,61113.0518438093,0.0,1.0
1999-11-04,15.94,18.25,15.06,17.25,37300,11.0069449930136,12.6020543364177,10.3992842907644,11.9115308111346,54016.9865823245,0.0,1.0
1999-11-05,15.88,16.13,14.69,16.13,21000,10.9655135814966,11.1381444628174,10.1437905864097,11.1381444628174,30411.7082635071,0.0,1.0
1999-11-08,15.69,15.81,15.44,15.81,3400,10.8343141116928,10.9171769347268,10.661683230372,10.9171769347268,4923.8003855202,0.0,1.0
1999-11-09,15.69,16.0,15.13,15.56,48700,10.8343141116928,11.0483764045306,10.4476209375343,10.744546053406,70526.199639657,0.0,1.0
1999-11-10,16.0,16.13,15.88,15.88,3800,11.0483764045306,11.1381444628174,10.9655135814966,10.9655135814966,5503.07101911081,0.0,1.0
1999-11-11,16.06,16.06,15.88,15.88,5300,11.0898078160476,11.0898078160476,10.9655135814966,10.9655135814966,7675.33589507559,0.0,1.0
1999-11-12,15.75,15.94,15.5,15.94,4700,10.8757455232098,11.0069449930136,10.703114641889,11.0069449930136,6806.42994468969,0.0,1.0
1999-11-15,15.75,15.75,15.75,15.75,400,10.8757455232098,10.8757455232098,10.8757455232098,10.8757455232098,579.270633590612,0.0,1.0
1999-11-16,16.0,16.38,15.75,15.88,3700,11.0483764045306,11.3107753441382,10.8757455232098,10.9655135814966,5358.25336071315,0.0,1.0
1999-11-17,15.94,16.25,15.88,16.25,4000,11.0069449930136,11.2210072858514,10.9655135814966,11.2210072858514,5792.70633590612,0.0,1.0
1999-11-18,15.63,16.13,15.63,15.94,12600,10.7928827001758,11.1381444628174,10.7928827001758,11.0069449930136,18247.0249581043,0.0,1.0
1999-11-19,15.75,15.75,15.38,15.38,5400,10.8757455232098,10.8757455232098,10.6202518188551,10.6202518188551,7820.15355347326,0.0,1.0
1999-11-22,15.75,16.0,15.5,15.5,8600,10.8757455232098,11.0483764045306,10.703114641889,10.703114641889,12454.3186221982,0.0,1.0
1999-11-23,15.63,15.81,15.63,15.63,4000,10.7928827001758,10.9171769347268,10.7928827001758,10.7928827001758,5792.70633590613,0.0,1.0
1999-11-24,15.63,15.63,15.63,15.63,2000,10.7928827001758,10.7928827001758,10.7928827001758,10.7928827001758,2896.35316795306,0.0,1.0
1999-11-26,15.0,15.75,14.75,15.75,5500,10.3578528792475,10.8757455232098,10.1852219979267,10.8757455232098,7964.97121187086,0.0,1.0
1999-11-29,15.0,15.25,14.75,15.0,4400,10.3578528792475,10.5304837605682,10.1852219979267,10.3578528792475,6371.97696949668,0.0,1.0
1999-11-30,15.13,15.25,15.13,15.25,2500,10.4476209375343,10.5304837605682,10.4476209375343,10.5304837605682,3620.4414599413,0.0,1.0
1999-12-01,15.0,15.38,15.0,15.38,13900,10.3578528792475,10.6202518188551,10.3578528792475,10.6202518188551,20129.6545172736,0.0,1.0
1999-12-02,15.0,15.25,14.75,14.75,20700,10.3578528792475,10.5304837605682,10.1852219979267,10.1852219979267,29977.255288314,0.0,1.0
1999-12-03,14.63,15.06,14.63,15.0,7000,10.1023591748927,10.3992842907644,10.1023591748927,10.3578528792475,10137.2360878357,0.0,1.0
1999-12-06,14.5,14.75,14.0,14.63,18800,10.0125911166059,10.1852219979267,9.66732935396429,10.1023591748927,27225.7197787586,0.0,1.0
1999-12-07,14.75,15.0,14.56,14.56,6100,10.1852219979267,10.3578528792475,10.0540225281229,10.0540225281229,8833.87716225678,0.0,1.0
1999-12-08,15.19,15.19,14.63,14.88,10200,10.4890523490513,10.4890523490513,10.1023591748927,10.2749900562135,14771.4011565605,0.0,1.0
1999-12-09,15.0,15.19,15.0,15.19,6700,10.3578528792475,10.4890523490513,10.3578528792475,10.4890523490513,9702.78311264268,0.0,1.0
1999-12-10,15.0,15.0,14.88,15.0,5400,10.3578528792475,10.3578528792475,10.2749900562135,10.3578528792475,7820.1535534732,0.0,1.0
1999-12-13,14.88,14.94,14.88,14.94,2000,10.2749900562135,10.3164214677305,10.2749900562135,10.3164214677305,2896.35316795304,0.0,1.0
1999-12-14,15.25,15.5,14.88,15.13,9900,10.5304837605682,10.703114641889,10.2749900562135,10.4476209375343,14336.9481813677,0.0,1.0
1999-12-15,15.13,15.25,15.0,15.13,7300,10.4476209375343,10.5304837605682,10.3578528792475,10.4476209375343,10571.6890630286,0.0,1.0
1999-12-16,14.88,15.0,14.88,15.0,900,10.2749900562135,10.3578528792475,10.2749900562135,10.3578528792475,1303.35892557887,0.0,1.0
1999-12-17,14.88,14.88,14.88,14.88,1000,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,1448.17658397652,0.0,1.0
1999-12-20,14.88,14.88,14.88,14.88,900,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,1303.35892557887,0.0,1.0
1999-12-21,14.63,14.75,14.06,14.63,15200,10.1023591748927,10.1852219979267,9.70876076548128,10.1023591748927,22012.2840764432,0.0,1.0
1999-12-22,14.5,14.56,14.38,14.5,5200,10.0125911166059,10.0540225281229,9.92972829357189,10.0125911166059,7530.51823667791,0.0,1.0
1999-12-23,14.5,14.5,14.25,14.25,4600,10.0125911166059,10.0125911166059,9.83996023528508,9.83996023528508,6661.612286292,0.0,1.0
1999-12-27,14.38,14.44,14.38,14.44,2500,9.92972829357189,9.97115970508888,9.92972829357189,9.97115970508888,3620.44145994132,0.0,1.0
1999-12-28,14.5,14.5,14.25,14.38,1200,10.0125911166059,10.0125911166059,9.83996023528508,9.92972829357189,1737.81190077183,0.0,1.0
1999-12-29,14.63,14.63,14.5,14.63,2100,10.1023591748927,10.1023591748927,10.0125911166059,10.1023591748927,3041.1708263507,0.0,1.0
1999-12-30,14.63,14.75,14.5,14.75,4400,10.1023591748927,10.1852219979267,10.0125911166059,10.1852219979267,6371.9769694967,0.0,1.0
1999-12-31,14.5,14.5,14.38,14.5,2200,10.0125911166059,10.0125911166059,9.92972829357189,10.0125911166059,3185.98848474835,0.0,1.0
2000-01-03,14.38,14.38,14.25,14.31,1700,9.92972829357189,9.92972829357189,9.83996023528508,9.88139164680207,2461.90019276009,0.0,1.0
2000-01-04,14.38,14.44,14.25,14.44,1300,9.92972829357189,9.97115970508888,9.83996023528508,9.97115970508888,1882.62955916948,0.0,1.0
2000-01-05,14.06,14.5,14.0,14.5,12200,9.70876076548128,10.0125911166059,9.66732935396429,10.0125911166059,17667.7543245136,0.0,1.0
2000-01-06,14.44,14.44,14.44,14.44,0,9.97115970508888,9.97115970508888,9.97115970508888,9.97115970508888,0,0.0,1.0
2000-01-07,14.38,14.5,14.38,14.5,9300,9.92972829357189,10.0125911166059,9.92972829357189,10.0125911166059,13468.0422309817,0.0,1.0
2000-01-10,14.38,14.38,14.38,14.38,500,9.92972829357189,9.92972829357189,9.92972829357189,9.92972829357189,724.088291988263,0.0,1.0
2000-01-11,14.38,14.44,14.25,14.44,1000,9.92972829357189,9.97115970508888,9.83996023528508,9.97115970508888,1448.17658397653,0.0,1.0
2000-01-12,14.38,14.5,14.38,14.44,7400,9.92972829357189,10.0125911166059,9.92972829357189,9.97115970508888,10716.5067214263,0.0,1.0
2000-01-13,14.25,14.25,14.19,14.19,500,9.83996023528508,9.83996023528508,9.79852882376809,9.79852882376809,724.088291988263,0.0,1.0
2000-01-14,14.25,14.44,14.0,14.25,18900,9.83996023528508,9.97115970508888,9.66732935396429,9.83996023528508,27370.5374371563,0.0,1.0
2000-01-18,14.25,14.25,14.19,14.25,2700,9.83996023528508,9.83996023528508,9.79852882376809,9.83996023528508,3910.07677673662,0.0,1.0
2000-01-19,14.38,14.38,14.19,14.19,12200,9.92972829357189,9.92972829357189,9.79852882376809,9.79852882376809,17667.7543245136,0.0,1.0
2000-01-20,14.31,14.5,14.25,14.38,12900,9.88139164680207,10.0125911166059,9.83996023528508,9.92972829357189,18681.4779332972,0.0,1.0
2000-01-21,14.13,14.25,13.88,14.13,117300,9.7570974122511,9.83996023528508,9.58446653093031,9.7570974122511,169871.113300446,0.0,1.0
2000-01-24,14.25,14.25,14.0,14.25,4400,9.83996023528508,9.83996023528508,9.66732935396429,9.83996023528508,6371.97696949671,0.0,1.0
2000-01-25,14.25,14.25,14.0,14.25,10100,9.83996023528508,9.83996023528508,9.66732935396429,9.83996023528508,14626.5834981629,0.0,1.0
2000-01-26,14.25,14.25,14.25,14.25,1400,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,2027.44721756714,0.0,1.0
2000-01-27,14.25,14.25,14.06,14.25,2800,9.83996023528508,9.83996023528508,9.70876076548128,9.83996023528508,4054.89443513427,0.0,1.0
2000-01-28,14.25,14.25,14.0,14.0,2200,9.83996023528508,9.83996023528508,9.66732935396429,9.66732935396429,3185.98848474836,0.0,1.0
2000-01-31,14.25,14.25,14.25,14.25,100,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,144.817658397653,0.0,1.0
2000-02-01,14.25,14.25,14.13,14.13,1400,9.83996023528508,9.83996023528508,9.7570974122511,9.7570974122511,2027.44721756714,0.0,1.0
2000-02-02,14.25,14.25,14.0,14.0,1600,9.83996023528508,9.83996023528508,9.66732935396429,9.66732935396429,2317.08253436244,0.0,1.0
2000-02-03,14.25,14.38,14.25,14.25,9900,9.83996023528508,9.92972829357189,9.83996023528508,9.83996023528508,14336.9481813676,0.0,1.0
2000-02-04,14.44,14.75,14.19,14.44,23700,9.97115970508888,10.1852219979267,9.79852882376809,9.97115970508888,34321.7850402437,0.0,1.0
2000-02-07,14.19,14.5,14.0,14.5,4100,9.79852882376809,10.0125911166059,9.66732935396429,10.0125911166059,5937.52399430376,0.0,1.0
2000-02-08,14.5,14.5,13.88,14.0,7300,10.0125911166059,10.0125911166059,9.58446653093031,9.66732935396429,10571.6890630286,0.0,1.0
2000-02-09,14.25,14.75,14.06,14.5,9700,9.83996023528508,10.1852219979267,9.70876076548128,10.0125911166059,14047.3128645723,0.0,1.0
2000-02-10,14.25,14.25,14.0,14.0,500,9.83996023528508,9.83996023528508,9.66732935396429,9.66732935396429,724.088291988263,0.0,1.0
2000-02-11,14.19,14.38,14.13,14.13,21800,9.79852882376809,9.92972829357189,9.7570974122511,9.7570974122511,31570.2495306883,0.0,1.0
2000-02-14,14.38,14.38,14.0,14.0,14700,9.92972829357189,9.92972829357189,9.66732935396429,9.66732935396429,21288.1957844549,0.0,1.0
2000-02-15,14.5,14.5,14.25,14.5,5800,10.0125911166059,10.0125911166059,9.83996023528508,10.0125911166059,8399.42418706383,0.0,1.0
2000-02-16,15.63,15.63,14.5,14.5,19000,10.7928827001758,10.7928827001758,10.0125911166059,10.0125911166059,27515.3550955541,0.0,1.0
2000-02-17,16.38,16.38,15.88,16.13,12300,11.3107753441382,11.3107753441382,10.9655135814966,11.1381444628174,17812.5719829113,0.0,1.0
2000-02-18,18.5,18.75,16.38,16.38,44200,12.7746852177385,12.9473160990593,11.3107753441382,11.3107753441382,64009.4050117626,0.0,1.0
2000-02-22,19.38,19.63,18.56,18.56,20600,13.3823459199877,13.5549768013085,12.8161166292555,12.8161166292555,29832.4376299165,0.0,1.0
2000-02-23,18.75,19.38,18.63,19.38,19200,12.9473160990593,13.3823459199877,12.8644532760253,13.3823459199877,27804.9904123493,0.0,1.0
2000-02-24,17.5,18.5,17.19,18.5,16200,12.0841616924554,12.7746852177385,11.8700993996176,12.7746852177385,23460.4606604196,0.0,1.0
2000-02-25,17.0,17.5,16.88,17.5,15800,11.7388999298138,12.0841616924554,11.6560371067798,12.0841616924554,22881.1900268291,0.0,1.0
2000-02-28,17.0,17.5,16.81,17.25,5100,11.7388999298138,12.0841616924554,11.60770046001,11.9115308111346,7385.70057828027,0.0,1.0
2000-02-29,18.75,18.75,17.13,17.13,9700,12.9473160990593,12.9473160990593,11.8286679881006,11.8286679881006,14047.3128645723,0.0,1.0
2000-03-01,19.5,20.13,19.0,19.0,18300,13.4652087430217,13.9002385639501,13.1199469803801,13.1199469803801,26501.6314867704,0.0,1.0
2000-03-02,20.88,21.0,19.75,19.75,9300,14.4181312079125,14.5009940309464,13.6378396243425,13.6378396243425,13468.0422309816,0.0,1.0
2000-03-03,21.81,22.13,20.88,21.0,16100,15.0603180864258,15.2812856145164,14.4181312079125,14.5009940309464,23315.6430020221,0.0,1.0
2000-03-06,22.38,22.75,22.0,22.5,23500,15.4539164958372,15.709410200192,15.1915175562296,15.5367793188712,34032.1497234484,0.0,1.0
2000-03-07,22.0,22.63,21.81,22.63,6300,15.1915175562296,15.626547377158,15.0603180864258,15.626547377158,9123.51247905211,0.0,1.0
2000-03-08,22.0,22.0,21.5,22.0,5900,15.1915175562296,15.1915175562296,14.846255793588,15.1915175562296,8544.2418454615,0.0,1.0
2000-03-09,23.63,23.88,22.5,22.5,23800,16.3170709024412,16.4897017837619,15.5367793188712,15.5367793188712,34466.6026986412,0.0,1.0
2000-03-10,25.63,25.75,22.75,23.88,51000,17.6981179530075,17.7809807760415,15.709410200192,16.4897017837619,73857.0057828027,0.0,1.0
2000-03-13,29.38,29.5,25.81,25.81,42900,20.2875811728193,20.3704439958533,17.8224121875585,17.8224121875585,62126.7754525931,0.0,1.0
2000-03-14,27.38,30.63,25.25,29.5,52500,18.906534122253,21.1507355794233,17.4357190133999,20.3704439958533,76029.2706587677,0.0,1.0
2000-03-15,26.88,28.63,26.38,27.63,18500,18.5612723596114,19.769688528857,18.2160105969699,19.0791650035738,26791.2668035658,0.0,1.0
2000-03-16,25.5,27.38,24.63,26.88,19700,17.6083498947207,18.906534122253,17.0075944277243,18.5612723596114,28529.0787043375,0.0,1.0
2000-03-17,25.25,26.0,25.13,25.75,4000,17.4357190133999,17.9536116573623,17.3528561903659,17.7809807760415,5792.7063359061,0.0,1.0
2000-03-20,22.13,25.25,22.13,25.25,11200,15.2812856145164,17.4357190133999,15.2812856145164,17.4357190133999,16219.5777405371,0.0,1.0
2000-03-21,25.38,25.38,21.88,21.88,24700,17.5254870716867,17.5254870716867,15.1086547331956,15.1086547331956,35769.9616242202,0.0,1.0
2000-03-22,25.0,26.63,24.75,25.63,14900,17.2630881320791,18.3886414782906,17.0904572507583,17.6981179530075,21577.8311012502,0.0,1.0
2000-03-23,24.75,25.0,24.75,25.0,1100,17.0904572507583,17.2630881320791,17.0904572507583,17.2630881320791,1592.99424237418,0.0,1.0
2000-03-24,24.25,25.0,24.0,25.0,9400,16.7451954881167,17.2630881320791,16.5725646067959,17.2630881320791,13612.8598893794,0.0,1.0
2000-03-27,23.38,24.0,23.13,24.0,4200,16.1444400211204,16.5725646067959,15.9718091397996,16.5725646067959,6082.3416527014,0.0,1.0
2000-03-28,23.0,23.63,22.75,23.5,7000,15.8820410815128,16.3170709024412,15.709410200192,16.2273028441543,10137.2360878357,0.0,1.0
2000-03-29,21.75,22.75,21.0,22.75,11400,15.0188866749088,15.709410200192,14.5009940309464,15.709410200192,16509.2130573324,0.0,1.0
2000-03-30,19.69,21.5,19.69,21.5,7700,13.5964082128255,14.846255793588,13.5964082128255,14.846255793588,11150.9596966192,0.0,1.0
2000-03-31,21.0,21.25,19.94,19.94,8200,14.5009940309464,14.6736249122672,13.7690390941463,13.7690390941463,11875.0479886075,0.0,1.0
2000-04-03,19.88,20.75,19.63,20.75,4300,13.7276076826293,14.3283631496256,13.5549768013085,14.3283631496256,6227.15931109906,0.0,1.0
2000-04-04,18.25,20.0,18.25,20.0,11800,12.6020543364177,13.8104705056633,12.6020543364177,13.8104705056633,17088.4836909231,0.0,1.0
2000-04-05,17.13,17.25,16.5,16.5,26600,11.8286679881006,11.9115308111346,11.3936381671722,11.3936381671722,38521.4971337756,0.0,1.0
2000-04-06,18.0,18.75,17.25,17.25,30900,12.4294234550969,12.9473160990593,11.9115308111346,11.9115308111346,44748.6564448748,0.0,1.0
2000-04-07,17.75,18.38,17.63,18.0,16100,12.2567925737762,12.6918223947045,12.1739297507422,12.4294234550969,23315.643002022,0.0,1.0
2000-04-10,17.5,17.88,17.5,17.88,1400,12.0841616924554,12.346560632063,12.0841616924554,12.346560632063,2027.44721756713,0.0,1.0
2000-04-11,17.5,17.5,17.25,17.25,400,12.0841616924554,12.0841616924554,11.9115308111346,11.9115308111346,579.270633590609,0.0,1.0
2000-04-12,16.75,17.38,16.63,17.38,8500,11.566269048493,12.0012988694214,11.483406225459,12.0012988694214,12309.5009638005,0.0,1.0
2000-04-13,17.0,17.0,16.63,16.63,2100,11.7388999298138,11.7388999298138,11.483406225459,11.483406225459,3041.1708263507,0.0,1.0
2000-04-14,16.81,17.13,16.81,17.13,1300,11.60770046001,11.8286679881006,11.60770046001,11.8286679881006,1882.62955916948,0.0,1.0
2000-04-17,16.0,17.0,15.75,16.75,15300,11.0483764045306,11.7388999298138,10.8757455232098,11.566269048493,22157.1017348409,0.0,1.0
2000-04-18,16.0,16.0,16.0,16.0,0,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,0,0.0,1.0
2000-04-19,15.75,16.0,15.5,16.0,3000,10.8757455232098,11.0483764045306,10.703114641889,11.0483764045306,4344.52975192959,0.0,1.0
2000-04-20,15.88,15.88,15.88,15.88,4400,10.9655135814966,10.9655135814966,10.9655135814966,10.9655135814966,6371.97696949674,0.0,1.0
2000-04-24,15.63,15.69,15.38,15.63,6100,10.7928827001758,10.8343141116928,10.6202518188551,10.7928827001758,8833.87716225685,0.0,1.0
2000-04-25,15.5,15.63,14.75,15.56,5400,10.703114641889,10.7928827001758,10.1852219979267,10.744546053406,7820.15355347326,0.0,1.0
2000-04-26,16.38,16.38,15.63,15.63,11200,11.3107753441382,11.3107753441382,10.7928827001758,10.7928827001758,16219.5777405371,0.0,1.0
2000-04-27,16.5,16.5,16.0,16.13,3300,11.3936381671722,11.3936381671722,11.0483764045306,11.1381444628174,4778.98272712253,0.0,1.0
2000-04-28,16.75,17.0,16.25,16.25,3600,11.566269048493,11.7388999298138,11.2210072858514,11.2210072858514,5213.43570231549,0.0,1.0
2000-05-01,17.0,17.0,17.0,17.0,300,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,434.452975192957,0.0,1.0
2000-05-02,17.13,17.13,17.13,17.13,1700,11.8286679881006,11.8286679881006,11.8286679881006,11.8286679881006,2461.90019276009,0.0,1.0
2000-05-03,17.0,17.0,16.75,16.88,1100,11.7388999298138,11.7388999298138,11.566269048493,11.6560371067798,1592.99424237418,0.0,1.0
2000-05-04,16.88,17.0,16.75,16.75,500,11.6560371067798,11.7388999298138,11.566269048493,11.566269048493,724.088291988263,0.0,1.0
2000-05-05,16.94,16.94,16.94,16.94,400,11.6974685182968,11.6974685182968,11.6974685182968,11.6974685182968,579.27063359061,0.0,1.0
2000-05-08,16.88,17.25,16.88,17.0,5000,11.6560371067798,11.9115308111346,11.6560371067798,11.7388999298138,7240.88291988263,0.0,1.0
2000-05-09,15.81,16.75,15.75,16.75,4400,10.9171769347268,11.566269048493,10.8757455232098,11.566269048493,6371.97696949672,0.0,1.0
2000-05-10,15.0,15.81,15.0,15.81,5600,10.3578528792475,10.9171769347268,10.3578528792475,10.9171769347268,8109.78887026851,0.0,1.0
2000-05-11,14.88,15.0,14.69,14.88,2700,10.2749900562135,10.3578528792475,10.1437905864097,10.2749900562135,3910.07677673661,0.0,1.0
2000-05-12,15.0,15.0,15.0,15.0,300,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,434.452975192956,0.0,1.0
2000-05-15,15.0,15.0,15.0,15.0,0,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,0,0.0,1.0
2000-05-16,14.88,14.88,14.63,14.88,800,10.2749900562135,10.2749900562135,10.1023591748927,10.2749900562135,1158.54126718122,0.0,1.0
2000-05-17,14.75,14.75,14.63,14.63,300,10.1852219979267,10.1852219979267,10.1023591748927,10.1023591748927,434.452975192956,0.0,1.0
2000-05-18,14.94,14.94,14.5,14.63,4000,10.3164214677305,10.3164214677305,10.0125911166059,10.1023591748927,5792.70633590608,0.0,1.0
2000-05-19,14.94,14.94,14.94,14.94,0,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,0,0.0,1.0
2000-05-22,14.94,14.94,14.94,14.94,0,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,0,0.0,1.0
2000-05-23,14.88,14.88,14.5,14.69,1700,10.2749900562135,10.2749900562135,10.0125911166059,10.1437905864097,2461.90019276009,0.0,1.0
2000-05-24,14.75,14.75,14.5,14.63,1400,10.1852219979267,10.1852219979267,10.0125911166059,10.1023591748927,2027.44721756713,0.0,1.0
2000-05-25,14.88,14.88,14.88,14.88,500,10.2749900562135,10.2749900562135,10.2749900562135,10.2749900562135,724.088291988261,0.0,1.0
2000-05-26,14.13,14.63,13.75,14.63,2400,9.7570974122511,10.1023591748927,9.4946984726435,10.1023591748927,3475.62380154366,0.0,1.0
2000-05-30,13.63,13.88,13.25,13.88,1800,9.41183564960952,9.58446653093031,9.14943671000192,9.58446653093031,2606.71785115775,0.0,1.0
2000-05-31,13.5,13.5,13.5,13.5,9700,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,14047.3128645723,0.0,1.0
2000-06-01,12.19,12.5,12.13,12.5,12700,8.41748177320176,8.63154406603955,8.37605036168478,8.63154406603955,18391.8426165019,0.0,1.0
2000-06-02,12.06,12.19,12.06,12.19,2500,8.32771371491495,8.41748177320176,8.32771371491495,8.41748177320176,3620.44145994132,0.0,1.0
2000-06-05,12.13,12.25,12.0,12.25,4400,8.37605036168478,8.45891318471875,8.28628230339796,8.45891318471875,6371.97696949671,0.0,1.0
2000-06-06,12.25,12.38,12.19,12.19,15800,8.45891318471875,8.54868124300557,8.41748177320176,8.41748177320176,22881.1900268291,0.0,1.0
2000-06-07,12.13,12.25,12.0,12.25,6300,8.37605036168478,8.45891318471875,8.28628230339796,8.45891318471875,9123.51247905211,0.0,1.0
2000-06-08,12.13,12.19,11.88,12.19,2000,8.37605036168478,8.41748177320176,8.20341948036399,8.41748177320176,2896.35316795305,0.0,1.0
2000-06-09,12.12,12.12,12.12,12.12,0,8.36914512643194,8.36914512643194,8.36914512643194,8.36914512643194,0,0.0,1.0
2000-06-12,12.13,12.13,12.13,12.13,100,8.37605036168478,8.37605036168478,8.37605036168478,8.37605036168478,144.817658397653,0.0,1.0
2000-06-13,12.25,12.25,12.25,12.25,400,8.45891318471875,8.45891318471875,8.45891318471875,8.45891318471875,579.270633590611,0.0,1.0
2000-06-14,12.13,12.25,12.0,12.0,1400,8.37605036168478,8.45891318471875,8.28628230339796,8.28628230339796,2027.44721756714,0.0,1.0
2000-06-15,12.13,12.13,12.0,12.0,700,8.37605036168478,8.37605036168478,8.28628230339796,8.28628230339796,1013.72360878357,0.0,1.0
2000-06-16,12.12,12.12,12.12,12.12,0,8.36914512643194,8.36914512643194,8.36914512643194,8.36914512643194,0,0.0,1.0
2000-06-19,12.13,12.19,11.88,12.19,800,8.37605036168478,8.41748177320176,8.20341948036399,8.41748177320176,1158.54126718122,0.0,1.0
2000-06-20,12.12,12.12,12.12,12.12,0,8.36914512643194,8.36914512643194,8.36914512643194,8.36914512643194,0,0.0,1.0
2000-06-21,12.25,12.25,11.25,12.25,14400,8.45891318471875,8.45891318471875,7.76838965943559,8.45891318471875,20853.742809262,0.0,1.0
2000-06-22,12.5,12.5,12.38,12.38,5600,8.63154406603955,8.63154406603955,8.54868124300557,8.54868124300557,8109.78887026854,0.0,1.0
2000-06-23,12.44,13.0,12.44,12.63,3700,8.59011265452255,8.97680582868113,8.59011265452255,8.72131212432636,5358.25336071315,0.0,1.0
2000-06-26,12.0,12.31,11.88,12.31,1200,8.28628230339796,8.50034459623575,8.20341948036399,8.50034459623575,1737.81190077183,0.0,1.0
2000-06-27,11.75,11.75,11.75,11.75,200,8.11365142207717,8.11365142207717,8.11365142207717,8.11365142207717,289.635316795305,0.0,1.0
2000-06-28,10.31,11.75,10.25,11.5,8100,7.11929754566942,8.11365142207717,7.07786613415243,7.94102054075638,11730.2303302099,0.0,1.0
2000-06-29,11.0,11.0,10.25,10.5,24000,7.5957587781148,7.5957587781148,7.07786613415243,7.25049701547322,34756.2380154366,0.0,1.0
2000-06-30,11.13,11.38,10.88,10.88,8300,7.68552683640161,7.8581577177224,7.51289595508082,7.51289595508082,12019.8656470052,0.0,1.0
2000-07-03,11.5,11.5,11.25,11.25,1200,7.94102054075638,7.94102054075638,7.76838965943559,7.76838965943559,1737.81190077183,0.0,1.0
2000-07-05,12.25,12.25,11.75,11.75,2400,8.45891318471875,8.45891318471875,8.11365142207717,8.11365142207717,3475.62380154366,0.0,1.0
2000-07-06,12.5,12.75,12.25,12.5,11500,8.63154406603955,8.80417494736034,8.45891318471875,8.63154406603955,16654.03071573,0.0,1.0
2000-07-07,12.63,12.63,12.25,12.25,2000,8.72131212432636,8.72131212432636,8.45891318471875,8.45891318471875,2896.35316795305,0.0,1.0
2000-07-10,12.62,12.62,12.62,12.62,0,8.71440688907352,8.71440688907352,8.71440688907352,8.71440688907352,0,0.0,1.0
2000-07-11,12.63,12.75,12.63,12.75,600,8.72131212432636,8.80417494736034,8.72131212432636,8.80417494736034,868.905950385915,0.0,1.0
2000-07-12,12.13,12.38,11.88,12.38,1900,8.37605036168478,8.54868124300557,8.20341948036399,8.54868124300557,2751.5355095554,0.0,1.0
2000-07-13,12.0,12.0,12.0,12.0,900,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,1303.35892557887,0.0,1.0
2000-07-14,12.0,12.0,11.75,11.75,700,8.28628230339796,8.28628230339796,8.11365142207717,8.11365142207717,1013.72360878357,0.0,1.0
2000-07-17,11.75,11.75,11.75,11.75,100,8.11365142207717,8.11365142207717,8.11365142207717,8.11365142207717,144.817658397653,0.0,1.0
2000-07-18,12.0,12.0,12.0,12.0,100,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,144.817658397653,0.0,1.0
2000-07-19,12.0,12.0,12.0,12.0,0,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,0,0.0,1.0
2000-07-20,11.75,11.75,11.5,11.75,500,8.11365142207717,8.11365142207717,7.94102054075638,8.11365142207717,724.088291988263,0.0,1.0
2000-07-21,11.5,11.5,11.5,11.5,100,7.94102054075638,7.94102054075638,7.94102054075638,7.94102054075638,144.817658397653,0.0,1.0
2000-07-24,11.5,11.5,11.5,11.5,0,7.94102054075638,7.94102054075638,7.94102054075638,7.94102054075638,0,0.0,1.0
2000-07-25,11.38,11.5,10.5,11.5,5800,7.8581577177224,7.94102054075638,7.25049701547322,7.94102054075638,8399.42418706385,0.0,1.0
2000-07-26,11.38,11.38,11.0,11.0,3000,7.8581577177224,7.8581577177224,7.5957587781148,7.5957587781148,4344.52975192958,0.0,1.0
2000-07-27,11.0,11.38,11.0,11.38,1600,7.5957587781148,7.8581577177224,7.5957587781148,7.8581577177224,2317.08253436244,0.0,1.0
2000-07-28,10.75,11.25,10.5,11.0,3500,7.42312789679401,7.76838965943559,7.25049701547322,7.5957587781148,5068.61804391784,0.0,1.0
2000-07-31,10.88,10.88,10.25,10.5,4400,7.51289595508082,7.51289595508082,7.07786613415243,7.25049701547322,6371.97696949671,0.0,1.0
2000-08-01,11.75,11.75,10.5,10.63,4800,8.11365142207717,8.11365142207717,7.25049701547322,7.34026507376003,6951.24760308733,0.0,1.0
2000-08-02,12.5,12.75,11.75,11.75,12700,8.63154406603955,8.80417494736034,8.11365142207717,8.11365142207717,18391.8426165019,0.0,1.0
2000-08-03,13.0,13.0,12.0,12.25,12700,8.97680582868113,8.97680582868113,8.28628230339796,8.45891318471875,18391.8426165019,0.0,1.0
2000-08-04,13.5,13.63,12.88,13.0,12400,9.32206759132271,9.41183564960952,8.89394300564715,8.97680582868113,17957.3896413089,0.0,1.0
2000-08-07,13.88,14.0,13.63,13.63,7500,9.58446653093031,9.66732935396429,9.41183564960952,9.41183564960952,10861.3243798239,0.0,1.0
2000-08-08,14.38,14.38,13.88,14.0,5200,9.92972829357189,9.92972829357189,9.58446653093031,9.66732935396429,7530.51823667794,0.0,1.0
2000-08-09,15.5,15.5,14.13,14.38,16200,10.703114641889,10.703114641889,9.7570974122511,9.92972829357189,23460.4606604198,0.0,1.0
2000-08-10,15.38,15.63,15.0,15.25,7400,10.6202518188551,10.7928827001758,10.3578528792475,10.5304837605682,10716.5067214262,0.0,1.0
2000-08-11,15.75,15.75,15.38,15.5,2500,10.8757455232098,10.8757455232098,10.6202518188551,10.703114641889,3620.44145994132,0.0,1.0
2000-08-14,15.38,16.25,14.38,15.88,9300,10.6202518188551,11.2210072858514,9.92972829357189,10.9655135814966,13468.0422309816,0.0,1.0
2000-08-15,14.63,15.5,14.5,15.5,4400,10.1023591748927,10.703114641889,10.0125911166059,10.703114641889,6371.9769694967,0.0,1.0
2000-08-16,14.0,14.38,13.75,14.38,3400,9.66732935396429,9.92972829357189,9.4946984726435,9.92972829357189,4923.80038552019,0.0,1.0
2000-08-17,14.5,14.63,14.25,14.25,2400,10.0125911166059,10.1023591748927,9.83996023528508,9.83996023528508,3475.62380154365,0.0,1.0
2000-08-18,15.0,15.0,14.63,14.63,5400,10.3578528792475,10.3578528792475,10.1023591748927,10.1023591748927,7820.1535534732,0.0,1.0
2000-08-21,15.06,15.06,14.75,14.75,2000,10.3992842907644,10.3992842907644,10.1852219979267,10.1852219979267,2896.35316795306,0.0,1.0
2000-08-22,15.0,15.13,15.0,15.13,7300,10.3578528792475,10.4476209375343,10.3578528792475,10.4476209375343,10571.6890630286,0.0,1.0
2000-08-23,14.75,15.25,14.75,15.06,2400,10.1852219979267,10.5304837605682,10.1852219979267,10.3992842907644,3475.62380154365,0.0,1.0
2000-08-24,14.5,14.88,14.5,14.88,1900,10.0125911166059,10.2749900562135,10.0125911166059,10.2749900562135,2751.53550955539,0.0,1.0
2000-08-25,14.38,14.38,14.38,14.38,200,9.92972829357189,9.92972829357189,9.92972829357189,9.92972829357189,289.635316795305,0.0,1.0
2000-08-28,14.5,14.75,14.5,14.63,500,10.0125911166059,10.1852219979267,10.0125911166059,10.1023591748927,724.088291988261,0.0,1.0
2000-08-29,14.81,14.81,14.75,14.75,400,10.2266534094437,10.2266534094437,10.1852219979267,10.1852219979267,579.270633590608,0.0,1.0
2000-08-30,15.06,15.13,14.75,14.88,6300,10.3992842907644,10.4476209375343,10.1852219979267,10.2749900562135,9123.51247905215,0.0,1.0
2000-08-31,14.88,15.25,14.75,15.25,2600,10.2749900562135,10.5304837605682,10.1852219979267,10.5304837605682,3765.25911833896,0.0,1.0
2000-09-01,14.75,14.75,14.75,14.75,100,10.1852219979267,10.1852219979267,10.1852219979267,10.1852219979267,144.817658397652,0.0,1.0
2000-09-05,14.63,14.63,14.38,14.5,600,10.1023591748927,10.1023591748927,9.92972829357189,10.0125911166059,868.905950385914,0.0,1.0
2000-09-06,14.38,14.38,14.13,14.38,800,9.92972829357189,9.92972829357189,9.7570974122511,9.92972829357189,1158.54126718122,0.0,1.0
2000-09-07,14.44,14.44,14.13,14.25,2700,9.97115970508888,9.97115970508888,9.7570974122511,9.83996023528508,3910.07677673662,0.0,1.0
2000-09-08,13.69,14.19,13.69,14.19,3400,9.45326706112651,9.79852882376809,9.45326706112651,9.79852882376809,4923.80038552019,0.0,1.0
2000-09-11,13.63,13.63,13.38,13.5,1400,9.41183564960952,9.41183564960952,9.23920476828873,9.32206759132271,2027.44721756714,0.0,1.0
2000-09-12,14.0,14.13,13.5,13.75,19300,9.66732935396429,9.7570974122511,9.32206759132271,9.4946984726435,27949.8080707469,0.0,1.0
2000-09-13,14.0,14.25,14.0,14.25,17100,9.66732935396429,9.83996023528508,9.66732935396429,9.83996023528508,24763.8195859986,0.0,1.0
2000-09-14,14.38,14.5,14.0,14.25,19500,9.92972829357189,10.0125911166059,9.66732935396429,9.83996023528508,28239.4433875423,0.0,1.0
2000-09-15,14.25,14.44,13.75,14.38,4200,9.83996023528508,9.97115970508888,9.4946984726435,9.92972829357189,6082.34165270141,0.0,1.0
2000-09-18,14.0,14.13,14.0,14.13,400,9.66732935396429,9.7570974122511,9.66732935396429,9.7570974122511,579.27063359061,0.0,1.0
2000-09-19,14.0,14.0,14.0,14.0,0,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,0,0.0,1.0
2000-09-20,14.0,14.0,13.75,13.75,600,9.66732935396429,9.66732935396429,9.4946984726435,9.4946984726435,868.905950385916,0.0,1.0
2000-09-21,14.0,14.0,14.0,14.0,0,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,0,0.0,1.0
2000-09-22,14.0,14.19,13.75,14.13,3400,9.66732935396429,9.79852882376809,9.4946984726435,9.7570974122511,4923.80038552019,0.0,1.0
2000-09-25,13.38,13.75,13.13,13.75,4900,9.23920476828873,9.4946984726435,9.06657388696794,9.4946984726435,7096.06526148498,0.0,1.0
2000-09-26,13.38,13.38,13.0,13.25,1500,9.23920476828873,9.23920476828873,8.97680582868113,9.14943671000192,2172.26487596479,0.0,1.0
2000-09-27,13.13,13.13,12.88,13.13,1400,9.06657388696794,9.06657388696794,8.89394300564715,9.06657388696794,2027.44721756714,0.0,1.0
2000-09-28,13.12,13.12,13.12,13.12,0,9.05966865171511,9.05966865171511,9.05966865171511,9.05966865171511,0,0.0,1.0
2000-09-29,13.0,13.0,12.63,12.88,800,8.97680582868113,8.97680582868113,8.72131212432636,8.89394300564715,1158.54126718122,0.0,1.0
2000-10-02,12.5,12.94,12.25,12.75,2200,8.63154406603955,8.93537441716414,8.45891318471875,8.80417494736034,3185.98848474835,0.0,1.0
2000-10-03,12.56,12.81,12.56,12.56,2100,8.67297547755654,8.84560635887733,8.67297547755654,8.67297547755654,3041.1708263507,0.0,1.0
2000-10-04,13.38,13.38,12.0,12.31,9800,9.23920476828873,9.23920476828873,8.28628230339796,8.50034459623575,14192.13052297,0.0,1.0
2000-10-05,13.25,13.38,13.13,13.38,300,9.14943671000192,9.23920476828873,9.06657388696794,9.23920476828873,434.452975192958,0.0,1.0
2000-10-06,13.19,13.25,13.0,13.25,3600,9.10800529848493,9.14943671000192,8.97680582868113,9.14943671000192,5213.43570231549,0.0,1.0
2000-10-09,13.0,13.0,13.0,13.0,900,8.97680582868113,8.97680582868113,8.97680582868113,8.97680582868113,1303.35892557887,0.0,1.0
2000-10-10,13.0,13.19,12.94,13.13,3900,8.97680582868113,9.10800529848493,8.93537441716414,9.06657388696794,5647.88867750845,0.0,1.0
2000-10-11,13.0,13.0,12.25,12.75,2900,8.97680582868113,8.97680582868113,8.45891318471875,8.80417494736034,4199.71209353192,0.0,1.0
2000-10-12,12.63,13.0,12.38,12.88,2000,8.72131212432636,8.97680582868113,8.54868124300557,8.89394300564715,2896.35316795305,0.0,1.0
2000-10-13,11.13,12.38,11.13,12.38,13200,7.68552683640161,8.54868124300557,7.68552683640161,8.54868124300557,19115.9309084901,0.0,1.0
2000-10-16,11.38,11.38,11.06,11.25,6700,7.8581577177224,7.8581577177224,7.63719018963179,7.76838965943559,9702.78311264272,0.0,1.0
2000-10-17,11.0,11.13,11.0,11.13,10100,7.5957587781148,7.68552683640161,7.5957587781148,7.68552683640161,14626.5834981629,0.0,1.0
2000-10-18,11.0,11.25,10.75,11.25,3700,7.5957587781148,7.76838965943559,7.42312789679401,7.76838965943559,5358.25336071315,0.0,1.0
2000-10-19,11.0,11.0,10.75,10.75,4100,7.5957587781148,7.5957587781148,7.42312789679401,7.42312789679401,5937.52399430375,0.0,1.0
2000-10-20,10.75,10.75,10.63,10.75,500,7.42312789679401,7.42312789679401,7.34026507376003,7.42312789679401,724.088291988263,0.0,1.0
2000-10-23,10.75,10.75,10.75,10.75,0,7.42312789679401,7.42312789679401,7.42312789679401,7.42312789679401,0,0.0,1.0
2000-10-24,10.75,10.75,10.13,10.63,9200,7.42312789679401,7.42312789679401,6.99500331111845,7.34026507376003,13323.224572584,0.0,1.0
2000-10-25,10.5,10.88,10.0,10.88,7600,7.25049701547322,7.51289595508082,6.90523525283164,7.51289595508082,11006.1420382216,0.0,1.0
2000-10-26,10.5,10.5,10.5,10.5,0,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,0,0.0,1.0
2000-10-27,10.38,10.38,10.0,10.38,9800,7.16763419243924,7.16763419243924,6.90523525283164,7.16763419243924,14192.13052297,0.0,1.0
2000-10-30,10.5,10.5,10.13,10.13,1300,7.25049701547322,7.25049701547322,6.99500331111845,6.99500331111845,1882.62955916948,0.0,1.0
2000-10-31,10.31,10.5,10.0,10.25,3000,7.11929754566942,7.25049701547322,6.90523525283164,7.07786613415243,4344.52975192958,0.0,1.0
2000-11-01,10.5,10.5,10.13,10.38,2000,7.25049701547322,7.25049701547322,6.99500331111845,7.16763419243924,2896.35316795305,0.0,1.0
2000-11-02,10.63,10.63,10.63,10.63,200,7.34026507376003,7.34026507376003,7.34026507376003,7.34026507376003,289.635316795305,0.0,1.0
2000-11-03,10.5,10.88,10.5,10.88,2700,7.25049701547322,7.51289595508082,7.25049701547322,7.51289595508082,3910.07677673662,0.0,1.0
2000-11-06,10.5,10.75,10.25,10.75,1200,7.25049701547322,7.42312789679401,7.07786613415243,7.42312789679401,1737.81190077183,0.0,1.0
2000-11-07,11.06,11.06,10.5,10.5,4600,7.63719018963179,7.63719018963179,7.25049701547322,7.25049701547322,6661.61228629202,0.0,1.0
2000-11-08,11.25,11.25,11.25,11.25,1600,7.76838965943559,7.76838965943559,7.76838965943559,7.76838965943559,2317.08253436244,0.0,1.0
2000-11-09,11.44,11.44,11.31,11.31,1500,7.89958912923939,7.89958912923939,7.80982107095258,7.80982107095258,2172.26487596479,0.0,1.0
2000-11-10,11.0,11.19,10.94,11.19,1400,7.5957587781148,7.7269582479186,7.55432736659781,7.7269582479186,2027.44721756714,0.0,1.0
2000-11-13,11.13,11.13,11.13,11.13,500,7.68552683640161,7.68552683640161,7.68552683640161,7.68552683640161,724.088291988263,0.0,1.0
2000-11-14,10.75,10.88,10.5,10.88,2800,7.42312789679401,7.51289595508082,7.25049701547322,7.51289595508082,4054.89443513427,0.0,1.0
2000-11-15,10.63,10.63,10.38,10.5,1400,7.34026507376003,7.34026507376003,7.16763419243924,7.25049701547322,2027.44721756714,0.0,1.0
2000-11-16,10.62,10.62,10.62,10.62,0,7.3333598385072,7.3333598385072,7.3333598385072,7.3333598385072,0,0.0,1.0
2000-11-17,10.5,10.5,10.13,10.38,2600,7.25049701547322,7.25049701547322,6.99500331111845,7.16763419243924,3765.25911833897,0.0,1.0
2000-11-20,10.5,10.5,10.5,10.5,0,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,0,0.0,1.0
2000-11-21,10.5,10.5,10.13,10.25,1400,7.25049701547322,7.25049701547322,6.99500331111845,7.07786613415243,2027.44721756714,0.0,1.0
2000-11-22,10.5,10.5,10.5,10.5,0,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,0,0.0,1.0
2000-11-24,10.5,10.5,10.5,10.5,0,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,0,0.0,1.0
2000-11-27,10.5,10.5,10.5,10.5,2900,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,4199.71209353192,0.0,1.0
2000-11-28,10.56,10.56,10.25,10.25,3500,7.29192842699021,7.29192842699021,7.07786613415243,7.07786613415243,5068.61804391784,0.0,1.0
2000-11-29,10.63,10.75,10.25,10.75,4300,7.34026507376003,7.42312789679401,7.07786613415243,7.42312789679401,6227.15931109906,0.0,1.0
2000-11-30,10.63,10.63,10.63,10.63,2300,7.34026507376003,7.34026507376003,7.34026507376003,7.34026507376003,3330.80614314601,0.0,1.0
2000-12-01,10.63,10.63,10.25,10.38,2800,7.34026507376003,7.34026507376003,7.07786613415243,7.16763419243924,4054.89443513427,0.0,1.0
2000-12-04,11.0,11.0,10.5,10.5,1900,7.5957587781148,7.5957587781148,7.25049701547322,7.25049701547322,2751.5355095554,0.0,1.0
2000-12-05,10.75,10.88,10.5,10.75,1400,7.42312789679401,7.51289595508082,7.25049701547322,7.42312789679401,2027.44721756714,0.0,1.0
2000-12-06,10.5,10.5,10.5,10.5,200,7.25049701547322,7.25049701547322,7.25049701547322,7.25049701547322,289.635316795305,0.0,1.0
2000-12-07,11.13,11.13,10.44,10.5,5100,7.68552683640161,7.68552683640161,7.20906560395623,7.25049701547322,7385.70057828028,0.0,1.0
2000-12-08,10.88,10.88,10.75,10.88,600,7.51289595508082,7.51289595508082,7.42312789679401,7.51289595508082,868.905950385916,0.0,1.0
2000-12-11,10.63,10.63,10.56,10.63,1000,7.34026507376003,7.34026507376003,7.29192842699021,7.34026507376003,1448.17658397653,0.0,1.0
2000-12-12,10.62,10.62,10.62,10.62,0,7.3333598385072,7.3333598385072,7.3333598385072,7.3333598385072,0,0.0,1.0
2000-12-13,10.63,10.75,10.5,10.5,5700,7.34026507376003,7.42312789679401,7.25049701547322,7.25049701547322,8254.6065286662,0.0,1.0
2000-12-14,10.63,10.63,10.38,10.5,11300,7.34026507376003,7.34026507376003,7.16763419243924,7.25049701547322,16364.3953989347,0.0,1.0
2000-12-15,11.0,11.0,10.38,10.38,2700,7.5957587781148,7.5957587781148,7.16763419243924,7.16763419243924,3910.07677673662,0.0,1.0
2000-12-18,10.88,10.88,10.63,10.75,2600,7.51289595508082,7.51289595508082,7.34026507376003,7.42312789679401,3765.25911833897,0.0,1.0
2000-12-19,10.5,10.63,10.5,10.63,2400,7.25049701547322,7.34026507376003,7.25049701547322,7.34026507376003,3475.62380154366,0.0,1.0
2000-12-20,10.25,10.44,10.0,10.44,10500,7.07786613415243,7.20906560395623,6.90523525283164,7.20906560395623,15205.8541317535,0.0,1.0
2000-12-21,10.38,10.38,10.19,10.19,500,7.16763419243924,7.16763419243924,7.03643472263544,7.03643472263544,724.088291988263,0.0,1.0
2000-12-22,10.38,10.38,10.13,10.38,6700,7.16763419243924,7.16763419243924,6.99500331111845,7.16763419243924,9702.78311264272,0.0,1.0
2000-12-26,10.5,10.5,10.12,10.12,2200,7.25049701547322,7.25049701547322,6.98809807586562,6.98809807586562,3185.98848474836,0.0,1.0
2000-12-27,10.5,10.5,10.25,10.25,2800,7.25049701547322,7.25049701547322,7.07786613415243,7.07786613415243,4054.89443513427,0.0,1.0
2000-12-28,10.5,10.5,10.38,10.44,4200,7.25049701547322,7.25049701547322,7.16763419243924,7.20906560395623,6082.34165270141,0.0,1.0
2000-12-29,10.44,10.63,10.38,10.44,6000,7.20906560395623,7.34026507376003,7.16763419243924,7.20906560395623,8689.05950385915,0.0,1.0
2001-01-02,10.38,10.38,10.06,10.25,2200,7.16763419243924,7.16763419243924,6.94666666434863,7.07786613415243,3185.98848474836,0.0,1.0
2001-01-03,10.38,10.38,10.13,10.13,1400,7.16763419243924,7.16763419243924,6.99500331111845,6.99500331111845,2027.44721756714,0.0,1.0
2001-01-04,10.25,10.31,10.06,10.13,3000,7.07786613415243,7.11929754566942,6.94666666434863,6.99500331111845,4344.52975192958,0.0,1.0
2001-01-05,10.25,10.25,10.25,10.25,200,7.07786613415243,7.07786613415243,7.07786613415243,7.07786613415243,289.635316795305,0.0,1.0
2001-01-08,10.25,10.44,10.13,10.25,6800,7.07786613415243,7.20906560395623,6.99500331111845,7.07786613415243,9847.60077104037,0.0,1.0
2001-01-09,10.94,11.0,10.25,10.25,8500,7.55432736659781,7.5957587781148,7.07786613415243,7.07786613415243,12309.5009638005,0.0,1.0
2001-01-10,11.13,11.19,11.06,11.06,4300,7.68552683640161,7.7269582479186,7.63719018963179,7.63719018963179,6227.15931109906,0.0,1.0
2001-01-11,11.38,11.38,11.0,11.0,6800,7.8581577177224,7.8581577177224,7.5957587781148,7.5957587781148,9847.60077104038,0.0,1.0
2001-01-12,12.13,12.13,11.44,11.44,12000,8.37605036168478,8.37605036168478,7.89958912923939,7.89958912923939,17378.1190077183,0.0,1.0
2001-01-16,12.12,12.12,12.12,12.12,0,8.36914512643194,8.36914512643194,8.36914512643194,8.36914512643194,0,0.0,1.0
2001-01-17,12.5,12.75,11.88,12.38,11000,8.63154406603955,8.80417494736034,8.20341948036399,8.54868124300557,15929.9424237418,0.0,1.0
2001-01-18,12.25,12.5,11.88,12.25,8700,8.45891318471875,8.63154406603955,8.20341948036399,8.45891318471875,12599.1362805958,0.0,1.0
2001-01-19,12.25,12.25,11.88,12.0,2000,8.45891318471875,8.45891318471875,8.20341948036399,8.28628230339796,2896.35316795305,0.0,1.0
2001-01-22,12.0,12.0,12.0,12.0,400,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,579.270633590611,0.0,1.0
2001-01-23,12.0,12.0,12.0,12.0,400,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,579.270633590611,0.0,1.0
2001-01-24,12.0,12.0,12.0,12.0,1000,8.28628230339796,8.28628230339796,8.28628230339796,8.28628230339796,1448.17658397653,0.0,1.0
2001-01-25,11.88,12.13,11.88,12.13,1400,8.20341948036399,8.37605036168478,8.20341948036399,8.37605036168478,2027.44721756713,0.0,1.0
2001-01-26,11.88,11.88,11.63,11.88,2200,8.20341948036399,8.20341948036399,8.03078859904319,8.20341948036399,3185.98848474835,0.0,1.0
2001-01-29,11.88,11.88,11.88,11.88,0,8.20341948036399,8.20341948036399,8.20341948036399,8.20341948036399,0,0.0,1.0
2001-01-30,11.95,11.95,11.7,11.7,2900,8.2517561271338,8.2517561271338,8.07912524581301,8.07912524581301,4199.71209353193,0.0,1.0
2001-01-31,11.8,11.8,11.6,11.75,700,8.14817759834133,8.14817759834133,8.0100728932847,8.11365142207717,1013.72360878357,0.0,1.0
2001-02-01,12.0,12.0,11.95,11.95,700,8.28628230339796,8.28628230339796,8.2517561271338,8.2517561271338,1013.72360878357,0.0,1.0
2001-02-02,12.24,12.24,12.0,12.0,2200,8.45200794946592,8.45200794946592,8.28628230339796,8.28628230339796,3185.98848474836,0.0,1.0
2001-02-05,12.24,12.24,12.1,12.1,3500,8.45200794946592,8.45200794946592,8.35533465592628,8.35533465592628,5068.61804391784,0.0,1.0
2001-02-06,12.47,12.49,12.4,12.43,5600,8.61082836028105,8.62463883078671,8.56249171351123,8.58320741926972,8109.78887026854,0.0,1.0
2001-02-07,12.39,12.45,11.25,12.45,17400,8.5555864782584,8.59701788977539,7.76838965943559,8.59701788977539,25198.2725611915,0.0,1.0
2001-02-08,12.39,12.39,12.39,12.39,0,8.5555864782584,8.5555864782584,8.5555864782584,8.5555864782584,0,0.0,1.0
2001-02-09,12.75,12.75,12.38,12.38,1800,8.80417494736034,8.80417494736034,8.54868124300557,8.54868124300557,2606.71785115775,0.0,1.0
2001-02-12,13.2,13.2,12.5,12.75,6800,9.11491053373776,9.11491053373776,8.63154406603955,8.80417494736034,9847.60077104038,0.0,1.0
2001-02-13,13.05,13.3,12.9,13.2,4800,9.01133200494529,9.18396288626608,8.90775347615281,9.11491053373776,6951.24760308732,0.0,1.0
2001-02-14,13.1,13.1,13.1,13.1,100,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,144.817658397653,0.0,1.0
2001-02-15,13.24,13.24,13.2,13.2,1600,9.14253147474909,9.14253147474909,9.11491053373776,9.11491053373776,2317.08253436244,0.0,1.0
2001-02-16,13.24,13.24,13.24,13.24,0,9.14253147474909,9.14253147474909,9.14253147474909,9.14253147474909,0,0.0,1.0
2001-02-20,13.64,13.64,13.25,13.35,3500,9.41874088486235,9.41874088486235,9.14943671000192,9.21848906253024,5068.61804391784,0.0,1.0
2001-02-21,13.85,13.89,13.63,13.63,7700,9.56375082517182,9.59137176618314,9.41183564960952,9.41183564960952,11150.9596966192,0.0,1.0
2001-02-22,13.85,14.08,13.6,13.6,2400,9.56375082517182,9.72257123598694,9.39111994385103,9.39111994385103,3475.62380154366,0.0,1.0
2001-02-23,13.35,13.6,13.0,13.6,3600,9.21848906253024,9.39111994385103,8.97680582868113,9.39111994385103,5213.43570231549,0.0,1.0
2001-02-26,13.7,13.7,13.6,13.6,4900,9.46017229637934,9.46017229637934,9.39111994385103,9.39111994385103,7096.06526148498,0.0,1.0
2001-02-27,13.35,13.64,13.05,13.5,4200,9.21848906253024,9.41874088486235,9.01133200494529,9.32206759132271,6082.3416527014,0.0,1.0
2001-02-28,13.09,13.2,12.9,13.12,1800,9.03895294595661,9.11491053373776,8.90775347615281,9.05966865171511,2606.71785115775,0.0,1.0
2001-03-01,13.2,13.2,12.6,13.0,1700,9.11491053373776,9.11491053373776,8.70059641856786,8.97680582868113,2461.90019276009,0.0,1.0
2001-03-02,13.4,13.4,13.3,13.3,500,9.25301523879439,9.25301523879439,9.18396288626608,9.18396288626608,724.088291988263,0.0,1.0
2001-03-05,13.44,13.44,13.4,13.4,200,9.28063617980572,9.28063617980572,9.25301523879439,9.25301523879439,289.635316795305,0.0,1.0
2001-03-06,13.77,13.77,13.2,13.44,3900,9.50850894314916,9.50850894314916,9.11491053373776,9.28063617980572,5647.88867750845,0.0,1.0
2001-03-07,13.82,13.82,13.5,13.78,3200,9.54303511941332,9.54303511941332,9.32206759132271,9.515414178402,4634.16506872488,0.0,1.0
2001-03-08,14.1,15.0,13.84,13.84,15100,9.73638170649261,10.3578528792475,9.55684558991898,9.55684558991898,21867.4664180455,0.0,1.0
2001-03-09,14.35,14.45,14.25,14.25,2000,9.9090125878134,9.97806494034171,9.83996023528508,9.83996023528508,2896.35316795305,0.0,1.0
2001-03-12,14.05,14.45,13.75,14.2,6400,9.70185553022845,9.97806494034171,9.4946984726435,9.80543405902092,9268.33013744976,0.0,1.0
2001-03-13,13.5,13.99,13.42,13.99,6500,9.32206759132271,9.66042411871146,9.26682570930006,9.66042411871146,9413.14779584742,0.0,1.0
2001-03-14,13.15,13.15,13.0,13.0,2300,9.0803843574736,9.0803843574736,8.97680582868113,8.97680582868113,3330.80614314601,0.0,1.0
2001-03-15,13.21,13.35,13.2,13.25,500,9.12181576899059,9.21848906253024,9.11491053373776,9.14943671000192,724.088291988263,0.0,1.0
2001-03-16,13.25,13.3,13.05,13.3,2800,9.14943671000192,9.18396288626608,9.01133200494529,9.18396288626608,4054.89443513427,0.0,1.0
2001-03-19,12.75,13.2,12.5,13.2,5600,8.80417494736034,9.11491053373776,8.63154406603955,9.11491053373776,8109.78887026854,0.0,1.0
2001-03-20,13.0,13.0,12.75,12.75,2200,8.97680582868113,8.97680582868113,8.80417494736034,8.80417494736034,3185.98848474836,0.0,1.0
2001-03-21,13.05,13.1,12.9,13.1,800,9.01133200494529,9.04585818120944,8.90775347615281,9.04585818120944,1158.54126718122,0.0,1.0
2001-03-22,13.13,13.13,12.75,12.9,8900,9.06657388696794,9.06657388696794,8.80417494736034,8.90775347615281,12888.7715973911,0.0,1.0
2001-03-23,13.15,13.15,13.0,13.12,3300,9.0803843574736,9.0803843574736,8.97680582868113,9.05966865171511,4778.98272712254,0.0,1.0
2001-03-26,13.2,13.2,13.2,13.2,1100,9.11491053373776,9.11491053373776,9.11491053373776,9.11491053373776,1592.99424237418,0.0,1.0
2001-03-27,13.55,13.6,13.35,13.35,7300,9.35659376758687,9.39111994385103,9.21848906253024,9.21848906253024,10571.6890630286,0.0,1.0
2001-03-28,13.25,13.4,12.85,13.4,7000,9.14943671000192,9.25301523879439,8.87322729988865,9.25301523879439,10137.2360878357,0.0,1.0
2001-03-29,13.3,13.3,13.3,13.3,100,9.18396288626608,9.18396288626608,9.18396288626608,9.18396288626608,144.817658397653,0.0,1.0
2001-03-30,13.4,13.4,13.4,13.4,1400,9.25301523879439,9.25301523879439,9.25301523879439,9.25301523879439,2027.44721756714,0.0,1.0
2001-04-02,13.4,13.4,13.4,13.4,100,9.25301523879439,9.25301523879439,9.25301523879439,9.25301523879439,144.817658397653,0.0,1.0
2001-04-03,12.9,13.6,12.9,13.6,2300,8.90775347615281,9.39111994385103,8.90775347615281,9.39111994385103,3330.80614314601,0.0,1.0
2001-04-04,13.1,13.25,12.75,12.85,107500,9.04585818120944,9.14943671000192,8.80417494736034,8.87322729988865,155678.982777477,0.0,1.0
2001-04-05,13.3,13.35,13.0,13.15,5300,9.18396288626608,9.21848906253024,8.97680582868113,9.0803843574736,7675.33589507558,0.0,1.0
2001-04-06,13.15,13.35,12.95,13.35,3900,9.0803843574736,9.21848906253024,8.94227965241697,9.21848906253024,5647.88867750845,0.0,1.0
2001-04-09,13.69,13.69,13.25,13.25,11100,9.45326706112651,9.45326706112651,9.14943671000192,9.14943671000192,16074.7600821394,0.0,1.0
2001-04-10,14.0,14.1,13.5,13.5,21900,9.66732935396429,9.73638170649261,9.32206759132271,9.32206759132271,31715.0671890859,0.0,1.0
2001-04-11,14.1,14.3,14.1,14.15,4300,9.73638170649261,9.87448641154924,9.73638170649261,9.77090788275677,6227.15931109906,0.0,1.0
2001-04-12,14.05,14.05,13.75,13.85,2500,9.70185553022845,9.70185553022845,9.4946984726435,9.56375082517182,3620.44145994131,0.0,1.0
2001-04-16,14.15,14.15,13.95,14.1,600,9.77090788275677,9.77090788275677,9.63280317770013,9.73638170649261,868.905950385915,0.0,1.0
2001-04-17,14.1,14.1,13.9,14.0,1800,9.73638170649261,9.73638170649261,9.59827700143597,9.66732935396429,2606.71785115775,0.0,1.0
2001-04-18,14.05,14.25,13.75,14.2,3100,9.70185553022845,9.83996023528508,9.4946984726435,9.80543405902092,4489.34741032723,0.0,1.0
2001-04-19,14.1,14.1,13.9,13.9,1700,9.73638170649261,9.73638170649261,9.59827700143597,9.59827700143597,2461.90019276009,0.0,1.0
2001-04-20,14.1,14.1,14.1,14.1,400,9.73638170649261,9.73638170649261,9.73638170649261,9.73638170649261,579.27063359061,0.0,1.0
2001-04-23,14.0,14.2,13.85,14.2,2400,9.66732935396429,9.80543405902092,9.56375082517182,9.80543405902092,3475.62380154366,0.0,1.0
2001-04-24,14.0,14.15,13.8,13.9,7600,9.66732935396429,9.77090788275677,9.52922464890766,9.59827700143597,11006.1420382216,0.0,1.0
2001-04-25,14.45,14.45,14.1,14.1,6600,9.97806494034171,9.97806494034171,9.73638170649261,9.73638170649261,9557.96545424507,0.0,1.0
2001-04-26,16.3,16.3,14.45,14.45,13100,11.2555334621156,11.2555334621156,9.97806494034171,9.97806494034171,18971.1132500924,0.0,1.0
2001-04-27,16.2,16.59,16.2,16.4,9800,11.1864811095873,11.4557852844477,11.1864811095873,11.3245858146439,14192.1305229699,0.0,1.0
2001-04-30,16.5,16.5,16.1,16.25,3300,11.3936381671722,11.3936381671722,11.1174287570589,11.2210072858514,4778.98272712253,0.0,1.0
2001-05-01,16.3,16.8,16.2,16.6,2600,11.2555334621156,11.6007952247571,11.1864811095873,11.4626905197005,3765.25911833896,0.0,1.0
2001-05-02,16.25,16.25,15.6,16.05,5100,11.2210072858514,11.2210072858514,10.7721669944174,11.0829025807948,7385.70057828029,0.0,1.0
2001-05-03,16.05,16.4,15.85,16.4,2600,11.0829025807948,11.3245858146439,10.9447978757381,11.3245858146439,3765.25911833896,0.0,1.0
2001-05-04,15.95,15.95,15.75,15.8,1500,11.0138502282665,11.0138502282665,10.8757455232098,10.910271699474,2172.26487596478,0.0,1.0
2001-05-07,15.75,15.9,15.75,15.9,600,10.8757455232098,10.9793240520023,10.8757455232098,10.9793240520023,868.905950385918,0.0,1.0
2001-05-08,15.9,15.9,15.8,15.85,1600,10.9793240520023,10.9793240520023,10.910271699474,10.9447978757381,2317.08253436244,0.0,1.0
2001-05-09,15.95,15.95,15.75,15.75,2100,11.0138502282665,11.0138502282665,10.8757455232098,10.8757455232098,3041.17082635069,0.0,1.0
2001-05-10,16.8,16.8,15.9,16.05,4400,11.6007952247571,11.6007952247571,10.9793240520023,11.0829025807948,6371.97696949674,0.0,1.0
2001-05-11,17.2,17.35,16.6,16.6,3000,11.8770046348704,11.9805831636629,11.4626905197005,11.4626905197005,4344.52975192958,0.0,1.0
2001-05-14,17.9,18.1,17.25,17.25,9000,12.3603711025686,12.4984758076253,11.9115308111346,11.9115308111346,13033.5892557888,0.0,1.0
2001-05-15,18.1,18.24,17.9,18.0,10100,12.4984758076253,12.5951491011649,12.3603711025686,12.4294234550969,14626.5834981629,0.0,1.0
2001-05-16,17.1,18.14,17.1,18.14,8100,11.8079522823421,12.5260967486366,11.8079522823421,12.5260967486366,11730.2303302099,0.0,1.0
2001-05-17,17.0,17.0,16.75,17.0,2600,11.7388999298138,11.7388999298138,11.566269048493,11.7388999298138,3765.25911833896,0.0,1.0
2001-05-18,17.0,17.25,16.9,17.1,900,11.7388999298138,11.9115308111346,11.6698475772855,11.8079522823421,1303.35892557887,0.0,1.0
2001-05-21,17.1,17.2,16.95,17.1,1500,11.8079522823421,11.8770046348704,11.7043737535496,11.8079522823421,2172.26487596479,0.0,1.0
2001-05-22,17.08,17.1,16.85,17.1,4000,11.7941418118364,11.8079522823421,11.6353214010213,11.8079522823421,5792.70633590612,0.0,1.0
2001-05-23,16.95,17.15,16.7,17.15,3100,11.7043737535496,11.8424784586063,11.5317428722288,11.8424784586063,4489.34741032724,0.0,1.0
2001-05-24,17.0,17.0,16.65,16.7,3000,11.7388999298138,11.7388999298138,11.4972166959647,11.5317428722288,4344.52975192957,0.0,1.0
2001-05-25,17.04,17.04,17.0,17.0,3800,11.7665208708251,11.7665208708251,11.7388999298138,11.7388999298138,5503.0710191108,0.0,1.0
2001-05-29,17.0,17.0,16.85,16.85,19500,11.7388999298138,11.7388999298138,11.6353214010213,11.6353214010213,28239.4433875422,0.0,1.0
2001-05-30,16.99,17.0,16.75,17.0,1300,11.7319946945609,11.7388999298138,11.566269048493,11.7388999298138,1882.62955916949,0.0,1.0
2001-05-31,16.95,17.0,16.75,17.0,2100,11.7043737535496,11.7388999298138,11.566269048493,11.7388999298138,3041.17082635071,0.0,1.0
2001-06-01,16.99,17.05,16.75,17.05,2900,11.7319946945609,11.7734261060779,11.566269048493,11.7734261060779,4199.71209353194,0.0,1.0
2001-06-04,17.2,17.4,16.98,16.98,12200,11.8770046348704,12.015109339927,11.7250894593081,11.7250894593081,17667.7543245136,0.0,1.0
2001-06-05,17.15,17.3,16.95,17.2,2400,11.8424784586063,11.9460569873987,11.7043737535496,11.8770046348704,3475.62380154365,0.0,1.0
2001-06-06,17.1,17.1,16.65,16.75,6700,11.8079522823421,11.8079522823421,11.4972166959647,11.566269048493,9702.78311264272,0.0,1.0
2001-06-07,17.09,17.2,17.0,17.1,2200,11.8010470470893,11.8770046348704,11.7388999298138,11.8079522823421,3185.98848474835,0.0,1.0
2001-06-08,17.15,17.15,17.15,17.15,200,11.8424784586063,11.8424784586063,11.8424784586063,11.8424784586063,289.635316795304,0.0,1.0
2001-06-11,17.15,17.15,17.15,17.15,0,11.8424784586063,11.8424784586063,11.8424784586063,11.8424784586063,0,0.0,1.0
2001-06-12,17.0,17.05,16.75,17.0,1700,11.7388999298138,11.7734261060779,11.566269048493,11.7388999298138,2461.90019276009,0.0,1.0
2001-06-13,17.0,17.0,17.0,17.0,0,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,0,0.0,1.0
2001-06-14,16.7,16.95,16.25,16.95,8300,11.5317428722288,11.7043737535496,11.2210072858514,11.7043737535496,12019.8656470052,0.0,1.0
2001-06-15,16.5,16.5,16.25,16.45,1700,11.3936381671722,11.3936381671722,11.2210072858514,11.359111990908,2461.90019276009,0.0,1.0
2001-06-18,16.0,16.25,15.5,16.25,7000,11.0483764045306,11.2210072858514,10.703114641889,11.2210072858514,10137.2360878357,0.0,1.0
2001-06-19,15.65,15.9,15.25,15.75,4400,10.8066931706815,10.9793240520023,10.5304837605682,10.8757455232098,6371.97696949672,0.0,1.0
2001-06-20,15.6,15.8,15.6,15.75,400,10.7721669944174,10.910271699474,10.7721669944174,10.8757455232098,579.270633590608,0.0,1.0
2001-06-21,15.75,15.9,15.75,15.9,900,10.8757455232098,10.9793240520023,10.8757455232098,10.9793240520023,1303.35892557888,0.0,1.0
2001-06-22,15.7,15.75,15.55,15.75,800,10.8412193469457,10.8757455232098,10.7376408181532,10.8757455232098,1158.54126718122,0.0,1.0
2001-06-25,15.7,15.7,15.5,15.5,200,10.8412193469457,10.8412193469457,10.703114641889,10.703114641889,289.635316795304,0.0,1.0
2001-06-26,16.0,16.0,15.8,15.8,2900,11.0483764045306,11.0483764045306,10.910271699474,10.910271699474,4199.71209353193,0.0,1.0
2001-06-27,16.05,16.05,16.05,16.05,200,11.0829025807948,11.0829025807948,11.0829025807948,11.0829025807948,289.635316795305,0.0,1.0
2001-06-28,15.95,15.95,15.85,15.85,2700,11.0138502282665,11.0138502282665,10.9447978757381,10.9447978757381,3910.07677673661,0.0,1.0
2001-06-29,15.75,15.75,15.7,15.7,400,10.8757455232098,10.8757455232098,10.8412193469457,10.8412193469457,579.270633590612,0.0,1.0
2001-07-02,15.8,15.8,15.8,15.8,500,10.910271699474,10.910271699474,10.910271699474,10.910271699474,724.088291988262,0.0,1.0
2001-07-03,15.8,15.8,15.6,15.6,800,10.910271699474,10.910271699474,10.7721669944174,10.7721669944174,1158.54126718122,0.0,1.0
2001-07-05,15.75,15.8,15.6,15.8,1300,10.8757455232098,10.910271699474,10.7721669944174,10.910271699474,1882.62955916949,0.0,1.0
2001-07-06,15.73,15.73,15.5,15.5,700,10.8619350527042,10.8619350527042,10.703114641889,10.703114641889,1013.72360878356,0.0,1.0
2001-07-09,15.75,15.75,15.5,15.5,1100,10.8757455232098,10.8757455232098,10.703114641889,10.703114641889,1592.99424237418,0.0,1.0
2001-07-10,15.72,15.72,15.5,15.5,900,10.8550298174513,10.8550298174513,10.703114641889,10.703114641889,1303.35892557888,0.0,1.0
2001-07-11,15.5,15.74,15.5,15.74,800,10.703114641889,10.868840287957,10.703114641889,10.868840287957,1158.54126718122,0.0,1.0
2001-07-12,15.5,15.5,15.4,15.4,1100,10.703114641889,10.703114641889,10.6340622893607,10.6340622893607,1592.99424237418,0.0,1.0
2001-07-13,15.5,15.5,15.45,15.45,2000,10.703114641889,10.703114641889,10.6685884656249,10.6685884656249,2896.35316795306,0.0,1.0
2001-07-16,15.5,15.5,15.5,15.5,600,10.703114641889,10.703114641889,10.703114641889,10.703114641889,868.905950385918,0.0,1.0
2001-07-17,15.3,15.3,15.0,15.3,2200,10.5650099368324,10.5650099368324,10.3578528792475,10.5650099368324,3185.98848474836,0.0,1.0
2001-07-18,15.29,15.29,15.05,15.05,900,10.5581047015796,10.5581047015796,10.3923790555116,10.3923790555116,1303.35892557887,0.0,1.0
2001-07-19,15.55,15.55,15.29,15.29,5100,10.7376408181532,10.7376408181532,10.5581047015796,10.5581047015796,7385.70057828028,0.0,1.0
2001-07-20,15.35,15.35,15.35,15.35,900,10.5995361130966,10.5995361130966,10.5995361130966,10.5995361130966,1303.35892557887,0.0,1.0
2001-07-23,15.35,15.35,15.35,15.35,1000,10.5995361130966,10.5995361130966,10.5995361130966,10.5995361130966,1448.17658397652,0.0,1.0
2001-07-24,15.34,15.4,15.1,15.1,3000,10.5926308778437,10.6340622893607,10.4269052317758,10.4269052317758,4344.52975192959,0.0,1.0
2001-07-25,15.4,15.5,15.25,15.35,6300,10.6340622893607,10.703114641889,10.5304837605682,10.5995361130966,9123.51247905213,0.0,1.0
2001-07-26,15.5,15.5,15.5,15.5,500,10.703114641889,10.703114641889,10.703114641889,10.703114641889,724.088291988265,0.0,1.0
2001-07-27,15.5,15.5,15.5,15.5,200,10.703114641889,10.703114641889,10.703114641889,10.703114641889,289.635316795306,0.0,1.0
2001-07-30,15.59,15.65,15.41,15.65,3000,10.7652617591645,10.8066931706815,10.6409675246136,10.8066931706815,4344.52975192959,0.0,1.0
2001-07-31,15.65,15.65,15.5,15.6,1100,10.8066931706815,10.8066931706815,10.703114641889,10.7721669944174,1592.99424237418,0.0,1.0
2001-08-01,15.45,15.55,15.25,15.4,2800,10.6685884656249,10.7376408181532,10.5304837605682,10.6340622893607,4054.89443513426,0.0,1.0
2001-08-02,15.85,15.9,15.5,15.5,4300,10.9447978757381,10.9793240520023,10.703114641889,10.703114641889,6227.15931109909,0.0,1.0
2001-08-03,15.7,15.7,15.5,15.65,2700,10.8412193469457,10.8412193469457,10.703114641889,10.8066931706815,3910.07677673661,0.0,1.0
2001-08-06,15.65,15.65,15.45,15.5,1300,10.8066931706815,10.8066931706815,10.6685884656249,10.703114641889,1882.62955916949,0.0,1.0
2001-08-07,15.45,15.65,15.35,15.65,5700,10.6685884656249,10.8066931706815,10.5995361130966,10.8066931706815,8254.60652866618,0.0,1.0
2001-08-08,15.4,15.4,15.0,15.25,12000,10.6340622893607,10.6340622893607,10.3578528792475,10.5304837605682,17378.1190077183,0.0,1.0
2001-08-09,16.0,16.0,15.6,15.6,2600,11.0483764045306,11.0483764045306,10.7721669944174,10.7721669944174,3765.25911833897,0.0,1.0
2001-08-10,16.0,16.4,16.0,16.15,3500,11.0483764045306,11.3245858146439,11.0483764045306,11.1519549333231,5068.61804391785,0.0,1.0
2001-08-13,16.3,16.3,16.0,16.2,2800,11.2555334621156,11.2555334621156,11.0483764045306,11.1864811095873,4054.89443513426,0.0,1.0
2001-08-14,17.1,17.1,16.5,16.5,6300,11.8079522823421,11.8079522823421,11.3936381671722,11.3936381671722,9123.51247905211,0.0,1.0
2001-08-15,17.0,17.25,17.0,17.1,5300,11.7388999298138,11.9115308111346,11.7388999298138,11.8079522823421,7675.33589507557,0.0,1.0
2001-08-16,16.55,16.9,16.4,16.85,3500,11.4281643434364,11.6698475772855,11.3245858146439,11.6353214010213,5068.61804391782,0.0,1.0
2001-08-17,16.75,16.75,16.6,16.6,1100,11.566269048493,11.566269048493,11.4626905197005,11.4626905197005,1592.99424237418,0.0,1.0
2001-08-20,16.75,16.75,16.75,16.75,100,11.566269048493,11.566269048493,11.566269048493,11.566269048493,144.817658397652,0.0,1.0
2001-08-21,17.09,17.09,17.05,17.05,400,11.8010470470893,11.8010470470893,11.7734261060779,11.7734261060779,579.270633590609,0.0,1.0
2001-08-22,17.35,17.35,16.9,17.09,3600,11.9805831636629,11.9805831636629,11.6698475772855,11.8010470470893,5213.43570231549,0.0,1.0
2001-08-23,16.99,17.16,16.95,17.15,6000,11.7319946945609,11.8493836938591,11.7043737535496,11.8424784586063,8689.05950385919,0.0,1.0
2001-08-24,16.9,17.1,16.9,17.1,1000,11.6698475772855,11.8079522823421,11.6698475772855,11.8079522823421,1448.17658397652,0.0,1.0
2001-08-27,17.05,17.05,16.8,16.8,500,11.7734261060779,11.7734261060779,11.6007952247571,11.6007952247571,724.088291988265,0.0,1.0
2001-08-28,16.9,16.9,16.75,16.9,1700,11.6698475772855,11.6698475772855,11.566269048493,11.6698475772855,2461.90019276009,0.0,1.0
2001-08-29,17.0,17.03,16.75,16.75,2600,11.7388999298138,11.7596156355723,11.566269048493,11.566269048493,3765.25911833896,0.0,1.0
2001-08-30,17.2,17.2,17.0,17.2,3400,11.8770046348704,11.8770046348704,11.7388999298138,11.8770046348704,4923.80038552019,0.0,1.0
2001-08-31,17.2,17.2,17.2,17.2,0,11.8770046348704,11.8770046348704,11.8770046348704,11.8770046348704,0,0.0,1.0
2001-09-04,17.0,17.1,17.0,17.1,4000,11.7388999298138,11.8079522823421,11.7388999298138,11.8079522823421,5792.70633590609,0.0,1.0
2001-09-05,17.0,17.15,17.0,17.15,1500,11.7388999298138,11.8424784586063,11.7388999298138,11.8424784586063,2172.26487596479,0.0,1.0
2001-09-06,16.8,16.8,16.8,16.8,500,11.6007952247571,11.6007952247571,11.6007952247571,11.6007952247571,724.088291988266,0.0,1.0
2001-09-07,16.85,16.85,16.4,16.7,2400,11.6353214010213,11.6353214010213,11.3245858146439,11.5317428722288,3475.62380154366,0.0,1.0
2001-09-10,16.95,16.95,16.75,16.75,1000,11.7043737535496,11.7043737535496,11.566269048493,11.566269048493,1448.17658397653,0.0,1.0
2001-09-17,17.3,17.3,16.75,16.75,2400,11.9460569873987,11.9460569873987,11.566269048493,11.566269048493,3475.62380154367,0.0,1.0
2001-09-18,17.25,17.5,17.25,17.25,1200,11.9115308111346,12.0841616924554,11.9115308111346,11.9115308111346,1737.81190077183,0.0,1.0
2001-09-19,17.0,17.15,16.71,17.15,3400,11.7388999298138,11.8424784586063,11.5386481074817,11.8424784586063,4923.80038552018,0.0,1.0
2001-09-20,16.8,17.15,16.3,17.15,6400,11.6007952247571,11.8424784586063,11.2555334621156,11.8424784586063,9268.3301374498,0.0,1.0
2001-09-21,16.8,16.8,16.5,16.8,1600,11.6007952247571,11.6007952247571,11.3936381671722,11.6007952247571,2317.08253436245,0.0,1.0
2001-09-24,17.0,17.0,16.75,17.0,1500,11.7388999298138,11.7388999298138,11.566269048493,11.7388999298138,2172.26487596479,0.0,1.0
2001-09-25,17.0,17.0,17.0,17.0,2100,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,3041.1708263507,0.0,1.0
2001-09-26,17.0,17.05,16.65,17.05,2700,11.7388999298138,11.7734261060779,11.4972166959647,11.7734261060779,3910.07677673661,0.0,1.0
2001-09-27,16.85,17.05,16.7,16.81,3100,11.6353214010213,11.7734261060779,11.5317428722288,11.60770046001,4489.34741032723,0.0,1.0
2001-09-28,17.0,17.0,16.8,17.0,2200,11.7388999298138,11.7388999298138,11.6007952247571,11.7388999298138,3185.98848474835,0.0,1.0
2001-10-01,16.6,16.8,16.6,16.75,1300,11.4626905197005,11.6007952247571,11.4626905197005,11.566269048493,1882.62955916949,0.0,1.0
2001-10-02,16.55,16.6,16.4,16.5,1900,11.4281643434364,11.4626905197005,11.3245858146439,11.3936381671722,2751.53550955539,0.0,1.0
2001-10-03,16.85,16.85,16.6,16.85,2000,11.6353214010213,11.6353214010213,11.4626905197005,11.6353214010213,2896.35316795305,0.0,1.0
2001-10-04,16.8,17.0,16.8,17.0,1300,11.6007952247571,11.7388999298138,11.6007952247571,11.7388999298138,1882.62955916949,0.0,1.0
2001-10-05,16.8,16.8,16.65,16.8,1100,11.6007952247571,11.6007952247571,11.4972166959647,11.6007952247571,1592.99424237419,0.0,1.0
2001-10-08,16.84,16.84,16.84,16.84,300,11.6284161657685,11.6284161657685,11.6284161657685,11.6284161657685,434.452975192957,0.0,1.0
2001-10-09,16.84,16.84,16.84,16.84,0,11.6284161657685,11.6284161657685,11.6284161657685,11.6284161657685,0,0.0,1.0
2001-10-10,16.78,16.8,16.78,16.8,3600,11.5869847542515,11.6007952247571,11.5869847542515,11.6007952247571,5213.43570231549,0.0,1.0
2001-10-11,16.75,16.75,16.3,16.55,4700,11.566269048493,11.566269048493,11.2555334621156,11.4281643434364,6806.42994468967,0.0,1.0
2001-10-12,16.8,16.8,16.75,16.75,2900,11.6007952247571,11.6007952247571,11.566269048493,11.566269048493,4199.71209353194,0.0,1.0
2001-10-15,16.79,16.8,16.55,16.6,2500,11.5938899895043,11.6007952247571,11.4281643434364,11.4626905197005,3620.44145994132,0.0,1.0
2001-10-16,16.79,16.79,16.79,16.79,0,11.5938899895043,11.5938899895043,11.5938899895043,11.5938899895043,0,0.0,1.0
2001-10-17,16.84,16.84,16.65,16.8,1300,11.6284161657685,11.6284161657685,11.4972166959647,11.6007952247571,1882.62955916948,0.0,1.0
2001-10-18,16.65,16.79,16.65,16.79,1300,11.4972166959647,11.5938899895043,11.4972166959647,11.5938899895043,1882.62955916948,0.0,1.0
2001-10-19,16.65,16.65,16.5,16.5,600,11.4972166959647,11.4972166959647,11.3936381671722,11.3936381671722,868.905950385913,0.0,1.0
2001-10-22,16.6,16.6,16.4,16.5,600,11.4626905197005,11.4626905197005,11.3245858146439,11.3936381671722,868.905950385917,0.0,1.0
2001-10-23,16.7,16.9,16.4,16.5,2100,11.5317428722288,11.6698475772855,11.3245858146439,11.3936381671722,3041.17082635071,0.0,1.0
2001-10-24,16.85,16.85,16.75,16.85,2000,11.6353214010213,11.6353214010213,11.566269048493,11.6353214010213,2896.35316795305,0.0,1.0
2001-10-25,16.85,16.85,16.85,16.85,300,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,434.452975192958,0.0,1.0
2001-10-26,16.85,16.85,16.85,16.85,0,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,0,0.0,1.0
2001-10-29,16.65,16.65,16.65,16.65,1600,11.4972166959647,11.4972166959647,11.4972166959647,11.4972166959647,2317.08253436244,0.0,1.0
2001-10-30,16.5,16.7,16.3,16.7,9100,11.3936381671722,11.5317428722288,11.2555334621156,11.5317428722288,13178.4069141864,0.0,1.0
2001-10-31,16.84,16.84,16.55,16.55,2200,11.6284161657685,11.6284161657685,11.4281643434364,11.4281643434364,3185.98848474835,0.0,1.0
2001-11-01,17.25,17.25,16.95,16.95,1500,11.9115308111346,11.9115308111346,11.7043737535496,11.7043737535496,2172.26487596478,0.0,1.0
2001-11-02,16.9,17.05,16.7,17.05,1900,11.6698475772855,11.7734261060779,11.5317428722288,11.7734261060779,2751.53550955539,0.0,1.0
2001-11-05,17.05,17.05,16.8,16.8,1300,11.7734261060779,11.7734261060779,11.6007952247571,11.6007952247571,1882.62955916949,0.0,1.0
2001-11-06,16.98,17.0,16.98,17.0,400,11.7250894593081,11.7388999298138,11.7250894593081,11.7388999298138,579.270633590611,0.0,1.0
2001-11-07,16.8,16.8,16.8,16.8,500,11.6007952247571,11.6007952247571,11.6007952247571,11.6007952247571,724.088291988266,0.0,1.0
2001-11-08,16.75,17.0,16.75,16.9,1000,11.566269048493,11.7388999298138,11.566269048493,11.6698475772855,1448.17658397652,0.0,1.0
2001-11-09,16.84,16.84,16.8,16.8,1000,11.6284161657685,11.6284161657685,11.6007952247571,11.6007952247571,1448.17658397652,0.0,1.0
2001-11-12,16.9,16.9,16.75,16.75,1500,11.6698475772855,11.6698475772855,11.566269048493,11.566269048493,2172.26487596478,0.0,1.0
2001-11-13,16.99,16.99,16.99,16.99,200,11.7319946945609,11.7319946945609,11.7319946945609,11.7319946945609,289.635316795306,0.0,1.0
2001-11-14,16.8,17.0,16.75,17.0,900,11.6007952247571,11.7388999298138,11.566269048493,11.7388999298138,1303.35892557888,0.0,1.0
2001-11-15,16.9,16.9,16.9,16.9,2000,11.6698475772855,11.6698475772855,11.6698475772855,11.6698475772855,2896.35316795304,0.0,1.0
2001-11-16,16.8,16.86,16.65,16.75,4800,11.6007952247571,11.6422266362741,11.4972166959647,11.566269048493,6951.24760308735,0.0,1.0
2001-11-19,16.8,16.8,16.8,16.8,0,11.6007952247571,11.6007952247571,11.6007952247571,11.6007952247571,0,0.0,1.0
2001-11-20,16.85,16.95,16.85,16.9,1200,11.6353214010213,11.7043737535496,11.6353214010213,11.6698475772855,1737.81190077183,0.0,1.0
2001-11-21,16.85,16.85,16.85,16.85,0,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,0,0.0,1.0
2001-11-23,16.85,16.85,16.85,16.85,0,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,0,0.0,1.0
2001-11-26,16.85,17.0,16.65,16.86,3800,11.6353214010213,11.7388999298138,11.4972166959647,11.6422266362741,5503.0710191108,0.0,1.0
2001-11-27,16.6,16.65,16.3,16.65,3400,11.4626905197005,11.4972166959647,11.2555334621156,11.4972166959647,4923.8003855202,0.0,1.0
2001-11-28,16.59,16.59,16.59,16.59,600,11.4557852844477,11.4557852844477,11.4557852844477,11.4557852844477,868.905950385914,0.0,1.0
2001-11-29,16.75,16.75,16.51,16.59,700,11.566269048493,11.566269048493,11.400543402425,11.4557852844477,1013.72360878357,0.0,1.0
2001-11-30,16.85,16.85,16.6,16.65,1700,11.6353214010213,11.6353214010213,11.4626905197005,11.4972166959647,2461.9001927601,0.0,1.0
2001-12-03,16.9,16.9,16.9,16.9,100,11.6698475772855,11.6698475772855,11.6698475772855,11.6698475772855,144.817658397652,0.0,1.0
2001-12-04,16.9,16.9,16.9,16.9,0,11.6698475772855,11.6698475772855,11.6698475772855,11.6698475772855,0,0.0,1.0
2001-12-05,16.99,16.99,16.8,16.8,700,11.7319946945609,11.7319946945609,11.6007952247571,11.6007952247571,1013.72360878357,0.0,1.0
2001-12-06,16.99,17.0,16.85,17.0,3300,11.7319946945609,11.7388999298138,11.6353214010213,11.7388999298138,4778.98272712255,0.0,1.0
2001-12-07,16.99,16.99,16.99,16.99,0,11.7319946945609,11.7319946945609,11.7319946945609,11.7319946945609,0,0.0,1.0
2001-12-10,17.05,17.3,16.99,16.99,8500,11.7734261060779,11.9460569873987,11.7319946945609,11.7319946945609,12309.5009638005,0.0,1.0
2001-12-11,17.15,17.25,17.1,17.1,3300,11.8424784586063,11.9115308111346,11.8079522823421,11.8079522823421,4778.98272712252,0.0,1.0
2001-12-12,17.19,17.25,17.0,17.25,5100,11.8700993996176,11.9115308111346,11.7388999298138,11.9115308111346,7385.70057828027,0.0,1.0
2001-12-13,18.35,18.35,17.2,17.2,9300,12.6711066889461,12.6711066889461,11.8770046348704,11.8770046348704,13468.0422309816,0.0,1.0
2001-12-14,19.07,19.13,18.25,18.25,6200,13.1682836271499,13.2097150386669,12.6020543364177,12.6020543364177,8978.69482065448,0.0,1.0
2001-12-17,19.4,19.4,18.85,19.25,2700,13.3961563904934,13.3961563904934,13.0163684515876,13.2925778617009,3910.07677673661,0.0,1.0
2001-12-18,19.74,19.74,19.2,19.2,8100,13.6309343890896,13.6309343890896,13.2580516854367,13.2580516854367,11730.2303302099,0.0,1.0
2001-12-19,19.6,19.6,19.4,19.55,1600,13.53426109555,13.53426109555,13.3961563904934,13.4997349192858,2317.08253436244,0.0,1.0
2001-12-20,19.4,19.46,19.15,19.46,3300,13.3961563904934,13.4375878020104,13.2235255091726,13.4375878020104,4778.98272712252,0.0,1.0
2001-12-21,19.0,19.25,18.75,19.25,3700,13.1199469803801,13.2925778617009,12.9473160990593,13.2925778617009,5358.25336071315,0.0,1.0
2001-12-24,19.3,19.3,18.9,18.9,1300,13.3271040379651,13.3271040379651,13.0508946278518,13.0508946278518,1882.62955916948,0.0,1.0
2001-12-26,19.25,19.25,19.1,19.1,500,13.2925778617009,13.2925778617009,13.1889993329084,13.1889993329084,724.088291988263,0.0,1.0
2001-12-27,19.3,19.3,19.15,19.3,300,13.3271040379651,13.3271040379651,13.2235255091726,13.3271040379651,434.452975192956,0.0,1.0
2001-12-28,19.3,19.3,19.3,19.3,0,13.3271040379651,13.3271040379651,13.3271040379651,13.3271040379651,0,0.0,1.0
2001-12-31,19.59,19.59,19.34,19.34,1100,13.5273558602972,13.5273558602972,13.3547249789764,13.3547249789764,1592.99424237418,0.0,1.0
2002-01-02,19.3,19.65,19.3,19.65,1400,13.3271040379651,13.5687872718142,13.3271040379651,13.5687872718142,2027.44721756713,0.0,1.0
2002-01-03,18.75,19.25,18.7,19.25,4900,12.9473160990593,13.2925778617009,12.9127899227952,13.2925778617009,7096.06526148499,0.0,1.0
2002-01-04,18.85,18.85,18.55,18.85,1600,13.0163684515876,13.0163684515876,12.8092113940027,13.0163684515876,2317.08253436245,0.0,1.0
2002-01-07,18.85,18.85,18.85,18.85,500,13.0163684515876,13.0163684515876,13.0163684515876,13.0163684515876,724.088291988265,0.0,1.0
2002-01-08,18.9,18.9,18.65,18.65,500,13.0508946278518,13.0508946278518,12.878263746531,12.878263746531,724.088291988262,0.0,1.0
2002-01-09,18.9,18.9,18.9,18.9,0,13.0508946278518,13.0508946278518,13.0508946278518,13.0508946278518,0,0.0,1.0
2002-01-10,18.65,18.7,18.6,18.7,1100,12.878263746531,12.9127899227952,12.8437375702668,12.9127899227952,1592.99424237418,0.0,1.0
2002-01-11,18.7,18.7,18.7,18.7,100,12.9127899227952,12.9127899227952,12.9127899227952,12.9127899227952,144.817658397652,0.0,1.0
2002-01-14,18.85,18.95,18.7,18.75,2600,13.0163684515876,13.0854208041159,12.9127899227952,12.9473160990593,3765.25911833898,0.0,1.0
2002-01-15,18.75,18.75,18.63,18.66,900,12.9473160990593,12.9473160990593,12.8644532760253,12.8851689817838,1303.35892557887,0.0,1.0
2002-01-16,18.75,18.75,18.75,18.75,0,12.9473160990593,12.9473160990593,12.9473160990593,12.9473160990593,0,0.0,1.0
2002-01-17,18.8,18.8,18.8,18.8,100,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,144.817658397652,0.0,1.0
2002-01-18,18.8,18.8,18.8,18.8,0,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,0,0.0,1.0
2002-01-22,18.8,18.8,18.8,18.8,0,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,0,0.0,1.0
2002-01-23,18.8,18.8,18.8,18.8,0,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,0,0.0,1.0
2002-01-24,18.8,18.8,18.8,18.8,0,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,0,0.0,1.0
2002-01-25,18.6,18.6,18.55,18.55,200,12.8437375702668,12.8437375702668,12.8092113940027,12.8092113940027,289.635316795306,0.0,1.0
2002-01-28,18.6,18.6,18.6,18.6,300,12.8437375702668,12.8437375702668,12.8437375702668,12.8437375702668,434.452975192959,0.0,1.0
2002-01-29,18.6,18.6,18.6,18.6,0,12.8437375702668,12.8437375702668,12.8437375702668,12.8437375702668,0,0.0,1.0
2002-01-30,18.6,18.6,18.45,18.45,500,12.8437375702668,12.8437375702668,12.7401590414744,12.7401590414744,724.088291988265,0.0,1.0
2002-01-31,18.65,18.65,18.45,18.45,600,12.878263746531,12.878263746531,12.7401590414744,12.7401590414744,868.905950385916,0.0,1.0
2002-02-01,18.55,18.6,18.4,18.6,1400,12.8092113940027,12.8437375702668,12.7056328652102,12.8437375702668,2027.44721756713,0.0,1.0
2002-02-04,18.5,18.6,18.4,18.6,900,12.7746852177385,12.8437375702668,12.7056328652102,12.8437375702668,1303.35892557888,0.0,1.0
2002-02-05,18.5,18.5,18.5,18.5,0,12.7746852177385,12.7746852177385,12.7746852177385,12.7746852177385,0,0.0,1.0
2002-02-06,18.45,18.45,18.2,18.25,1300,12.7401590414744,12.7401590414744,12.5675281601536,12.6020543364177,1882.62955916948,0.0,1.0
2002-02-07,18.35,18.35,18.0,18.2,3500,12.6711066889461,12.6711066889461,12.4294234550969,12.5675281601536,5068.61804391782,0.0,1.0
2002-02-08,18.35,18.35,18.35,18.35,0,12.6711066889461,12.6711066889461,12.6711066889461,12.6711066889461,0,0.0,1.0
2002-02-11,18.0,18.0,17.9,18.0,800,12.4294234550969,12.4294234550969,12.3603711025686,12.4294234550969,1158.54126718122,0.0,1.0
2002-02-12,17.4,17.8,17.4,17.8,1300,12.015109339927,12.2913187500403,12.015109339927,12.2913187500403,1882.62955916949,0.0,1.0
2002-02-13,17.4,17.4,17.4,17.4,700,12.015109339927,12.015109339927,12.015109339927,12.015109339927,1013.72360878357,0.0,1.0
2002-02-14,17.4,17.4,17.4,17.4,0,12.015109339927,12.015109339927,12.015109339927,12.015109339927,0,0.0,1.0
2002-02-15,17.6,17.6,17.5,17.6,400,12.1532140449837,12.1532140449837,12.0841616924554,12.1532140449837,579.270633590609,0.0,1.0
2002-02-19,17.59,17.59,17.59,17.59,300,12.1463088097308,12.1463088097308,12.1463088097308,12.1463088097308,434.452975192959,0.0,1.0
2002-02-20,17.59,17.59,17.59,17.59,0,12.1463088097308,12.1463088097308,12.1463088097308,12.1463088097308,0,0.0,1.0
2002-02-21,17.59,17.59,17.59,17.59,0,12.1463088097308,12.1463088097308,12.1463088097308,12.1463088097308,0,0.0,1.0
2002-02-22,17.55,17.55,17.35,17.35,200,12.1186878687195,12.1186878687195,11.9805831636629,11.9805831636629,289.635316795306,0.0,1.0
2002-02-25,17.55,17.55,17.36,17.5,700,12.1186878687195,12.1186878687195,11.9874883989157,12.0841616924554,1013.72360878357,0.0,1.0
2002-02-26,17.55,17.55,17.55,17.55,0,12.1186878687195,12.1186878687195,12.1186878687195,12.1186878687195,0,0.0,1.0
2002-02-27,17.55,17.55,17.55,17.55,0,12.1186878687195,12.1186878687195,12.1186878687195,12.1186878687195,0,0.0,1.0
2002-02-28,17.65,17.65,17.35,17.6,4400,12.1877402212478,12.1877402212478,11.9805831636629,12.1532140449837,6371.97696949673,0.0,1.0
2002-03-01,17.75,17.75,17.6,17.7,2700,12.2567925737762,12.2567925737762,12.1532140449837,12.222266397512,3910.0767767366,0.0,1.0
2002-03-04,17.8,17.8,17.8,17.8,100,12.2913187500403,12.2913187500403,12.2913187500403,12.2913187500403,144.817658397653,0.0,1.0
2002-03-05,17.95,17.95,17.55,17.8,2800,12.3948972788328,12.3948972788328,12.1186878687195,12.2913187500403,4054.89443513427,0.0,1.0
2002-03-06,18.34,18.34,18.0,18.0,2400,12.6642014536932,12.6642014536932,12.4294234550969,12.4294234550969,3475.62380154367,0.0,1.0
2002-03-07,18.6,18.65,18.45,18.45,1800,12.8437375702668,12.878263746531,12.7401590414744,12.7401590414744,2606.71785115776,0.0,1.0
2002-03-08,18.75,18.75,18.4,18.5,1600,12.9473160990593,12.9473160990593,12.7056328652102,12.7746852177385,2317.08253436244,0.0,1.0
2002-03-11,18.64,18.65,18.32,18.65,1000,12.8713585112782,12.878263746531,12.6503909831876,12.878263746531,1448.17658397652,0.0,1.0
2002-03-12,18.4,18.5,18.4,18.5,900,12.7056328652102,12.7746852177385,12.7056328652102,12.7746852177385,1303.35892557887,0.0,1.0
2002-03-13,18.54,18.54,18.35,18.5,1600,12.8023061587499,12.8023061587499,12.6711066889461,12.7746852177385,2317.08253436243,0.0,1.0
2002-03-14,18.4,18.4,18.4,18.4,200,12.7056328652102,12.7056328652102,12.7056328652102,12.7056328652102,289.635316795305,0.0,1.0
2002-03-15,18.5,18.5,18.3,18.3,600,12.7746852177385,12.7746852177385,12.6365805126819,12.6365805126819,868.905950385917,0.0,1.0
2002-03-18,18.5,18.5,18.5,18.5,0,12.7746852177385,12.7746852177385,12.7746852177385,12.7746852177385,0,0.0,1.0
2002-03-19,18.2,18.3,18.2,18.3,900,12.5675281601536,12.6365805126819,12.5675281601536,12.6365805126819,1303.35892557887,0.0,1.0
2002-03-20,18.2,18.2,18.2,18.2,0,12.5675281601536,12.5675281601536,12.5675281601536,12.5675281601536,0,0.0,1.0
2002-03-21,18.4,18.4,18.2,18.4,600,12.7056328652102,12.7056328652102,12.5675281601536,12.7056328652102,868.905950385916,0.0,1.0
2002-03-22,18.35,18.35,18.15,18.15,600,12.6711066889461,12.6711066889461,12.5330019838894,12.5330019838894,868.905950385912,0.0,1.0
2002-03-25,18.15,18.15,18.15,18.15,400,12.5330019838894,12.5330019838894,12.5330019838894,12.5330019838894,579.270633590611,0.0,1.0
2002-03-26,18.1,18.25,18.05,18.25,1300,12.4984758076253,12.6020543364177,12.4639496313611,12.6020543364177,1882.62955916948,0.0,1.0
2002-03-27,18.0,18.25,17.75,18.25,2900,12.4294234550969,12.6020543364177,12.2567925737762,12.6020543364177,4199.71209353194,0.0,1.0
2002-03-28,17.99,18.0,17.75,17.75,1400,12.4225182198441,12.4294234550969,12.2567925737762,12.2567925737762,2027.44721756714,0.0,1.0
2002-04-01,18.0,18.0,18.0,18.0,100,12.4294234550969,12.4294234550969,12.4294234550969,12.4294234550969,144.817658397653,0.0,1.0
2002-04-02,17.9,17.9,17.7,17.75,1100,12.3603711025686,12.3603711025686,12.222266397512,12.2567925737762,1592.99424237418,0.0,1.0
2002-04-03,17.6,17.8,17.4,17.65,1600,12.1532140449837,12.2913187500403,12.015109339927,12.1877402212478,2317.08253436244,0.0,1.0
2002-04-04,17.35,17.5,17.35,17.35,800,11.9805831636629,12.0841616924554,11.9805831636629,11.9805831636629,1158.54126718122,0.0,1.0
2002-04-05,17.35,17.35,17.35,17.35,0,11.9805831636629,11.9805831636629,11.9805831636629,11.9805831636629,0,0.0,1.0
2002-04-08,16.89,17.2,16.7,17.15,2200,11.6629423420326,11.8770046348704,11.5317428722288,11.8424784586063,3185.98848474837,0.0,1.0
2002-04-09,17.0,17.0,16.6,16.7,2000,11.7388999298138,11.7388999298138,11.4626905197005,11.5317428722288,2896.35316795305,0.0,1.0
2002-04-10,16.95,16.95,16.75,16.75,900,11.7043737535496,11.7043737535496,11.566269048493,11.566269048493,1303.35892557888,0.0,1.0
2002-04-11,16.95,16.95,16.95,16.95,0,11.7043737535496,11.7043737535496,11.7043737535496,11.7043737535496,0,0.0,1.0
2002-04-12,16.9,16.9,16.9,16.9,200,11.6698475772855,11.6698475772855,11.6698475772855,11.6698475772855,289.635316795304,0.0,1.0
2002-04-15,16.6,16.75,16.5,16.75,500,11.4626905197005,11.566269048493,11.3936381671722,11.566269048493,724.088291988264,0.0,1.0
2002-04-16,16.6,16.6,16.6,16.6,0,11.4626905197005,11.4626905197005,11.4626905197005,11.4626905197005,0,0.0,1.0
2002-04-17,16.65,16.65,16.51,16.51,200,11.4972166959647,11.4972166959647,11.400543402425,11.400543402425,289.635316795304,0.0,1.0
2002-04-18,16.73,16.85,16.73,16.75,600,11.5524585779873,11.6353214010213,11.5524585779873,11.566269048493,868.905950385918,0.0,1.0
2002-04-19,16.73,16.73,16.73,16.73,0,11.5524585779873,11.5524585779873,11.5524585779873,11.5524585779873,0,0.0,1.0
2002-04-22,17.14,17.14,16.55,16.55,9900,11.8355732233534,11.8355732233534,11.4281643434364,11.4281643434364,14336.9481813676,0.0,1.0
2002-04-23,17.65,17.65,17.25,17.25,1100,12.1877402212478,12.1877402212478,11.9115308111346,11.9115308111346,1592.99424237418,0.0,1.0
2002-04-24,17.7,17.7,17.7,17.7,1100,12.222266397512,12.222266397512,12.222266397512,12.222266397512,1592.99424237418,0.0,1.0
2002-04-25,17.7,17.75,17.7,17.7,700,12.222266397512,12.2567925737762,12.222266397512,12.222266397512,1013.72360878357,0.0,1.0
2002-04-26,17.75,17.75,17.5,17.7,1100,12.2567925737762,12.2567925737762,12.0841616924554,12.222266397512,1592.99424237417,0.0,1.0
2002-04-29,17.8,17.9,17.6,17.85,1200,12.2913187500403,12.3603711025686,12.1532140449837,12.3258449263045,1737.81190077183,0.0,1.0
2002-04-30,17.8,17.8,17.8,17.8,0,12.2913187500403,12.2913187500403,12.2913187500403,12.2913187500403,0,0.0,1.0
2002-05-01,17.85,17.85,17.85,17.85,100,12.3258449263045,12.3258449263045,12.3258449263045,12.3258449263045,144.817658397652,0.0,1.0
2002-05-02,18.0,18.0,17.9,17.9,1100,12.4294234550969,12.4294234550969,12.3603711025686,12.3603711025686,1592.99424237418,0.0,1.0
2002-05-03,18.0,18.05,18.0,18.05,400,12.4294234550969,12.4639496313611,12.4294234550969,12.4639496313611,579.270633590612,0.0,1.0
2002-05-06,18.3,18.3,18.15,18.15,700,12.6365805126819,12.6365805126819,12.5330019838894,12.5330019838894,1013.72360878357,0.0,1.0
2002-05-07,18.45,18.46,18.15,18.3,9200,12.7401590414744,12.7470642767272,12.5330019838894,12.6365805126819,13323.224572584,0.0,1.0
2002-05-08,18.85,19.09,18.6,18.6,4500,13.0163684515876,13.1820940976556,12.8437375702668,12.8437375702668,6516.79462789438,0.0,1.0
2002-05-09,18.95,18.95,18.6,18.85,2800,13.0854208041159,13.0854208041159,12.8437375702668,13.0163684515876,4054.89443513429,0.0,1.0
2002-05-10,18.75,18.95,18.65,18.8,1700,12.9473160990593,13.0854208041159,12.878263746531,12.9818422753235,2461.9001927601,0.0,1.0
2002-05-13,18.5,18.56,18.5,18.56,1200,12.7746852177385,12.8161166292555,12.7746852177385,12.8161166292555,1737.81190077183,0.0,1.0
2002-05-14,18.6,18.6,18.5,18.5,800,12.8437375702668,12.8437375702668,12.7746852177385,12.7746852177385,1158.54126718122,0.0,1.0
2002-05-15,18.65,18.75,18.5,18.5,1000,12.878263746531,12.9473160990593,12.7746852177385,12.7746852177385,1448.17658397653,0.0,1.0
2002-05-16,18.65,18.9,18.5,18.8,1400,12.878263746531,13.0508946278518,12.7746852177385,12.9818422753235,2027.44721756714,0.0,1.0
2002-05-17,18.65,18.65,18.65,18.65,0,12.878263746531,12.878263746531,12.878263746531,12.878263746531,0,0.0,1.0
2002-05-20,18.5,18.5,18.4,18.5,800,12.7746852177385,12.7746852177385,12.7056328652102,12.7746852177385,1158.54126718122,0.0,1.0
2002-05-21,18.5,18.5,18.5,18.5,0,12.7746852177385,12.7746852177385,12.7746852177385,12.7746852177385,0,0.0,1.0
2002-05-22,18.45,18.45,18.2,18.3,1300,12.7401590414744,12.7401590414744,12.5675281601536,12.6365805126819,1882.62955916948,0.0,1.0
2002-05-23,18.45,18.45,18.45,18.45,0,12.7401590414744,12.7401590414744,12.7401590414744,12.7401590414744,0,0.0,1.0
2002-05-24,18.4,18.4,18.25,18.25,600,12.7056328652102,12.7056328652102,12.6020543364177,12.6020543364177,868.905950385916,0.0,1.0
2002-05-28,18.25,18.25,18.0,18.25,900,12.6020543364177,12.6020543364177,12.4294234550969,12.6020543364177,1303.35892557888,0.0,1.0
2002-05-29,18.25,18.25,18.25,18.25,100,12.6020543364177,12.6020543364177,12.6020543364177,12.6020543364177,144.817658397653,0.0,1.0
2002-05-30,18.0,18.25,18.0,18.25,500,12.4294234550969,12.6020543364177,12.4294234550969,12.6020543364177,724.088291988265,0.0,1.0
2002-05-31,18.15,18.15,18.15,18.15,400,12.5330019838894,12.5330019838894,12.5330019838894,12.5330019838894,579.270633590611,0.0,1.0
2002-06-03,17.85,18.0,17.85,18.0,600,12.3258449263045,12.4294234550969,12.3258449263045,12.4294234550969,868.905950385913,0.0,1.0
2002-06-04,18.05,18.05,17.95,17.95,2500,12.4639496313611,12.4639496313611,12.3948972788328,12.3948972788328,3620.44145994132,0.0,1.0
2002-06-05,18.05,18.1,18.01,18.05,1400,12.4639496313611,12.4984758076253,12.4363286903498,12.4639496313611,2027.44721756714,0.0,1.0
2002-06-06,18.1,18.1,18.1,18.1,1900,12.4984758076253,12.4984758076253,12.4984758076253,12.4984758076253,2751.53550955539,0.0,1.0
2002-06-07,18.1,18.1,17.9,17.9,400,12.4984758076253,12.4984758076253,12.3603711025686,12.3603711025686,579.270633590609,0.0,1.0
2002-06-10,18.15,18.15,17.9,17.9,600,12.5330019838894,12.5330019838894,12.3603711025686,12.3603711025686,868.905950385917,0.0,1.0
2002-06-11,18.0,18.15,17.9,18.0,1700,12.4294234550969,12.5330019838894,12.3603711025686,12.4294234550969,2461.9001927601,0.0,1.0
2002-06-12,18.25,18.25,18.0,18.15,1500,12.6020543364177,12.6020543364177,12.4294234550969,12.5330019838894,2172.2648759648,0.0,1.0
2002-06-13,18.24,18.25,18.24,18.24,2200,12.5951491011649,12.6020543364177,12.5951491011649,12.5951491011649,3185.98848474836,0.0,1.0
2002-06-14,18.1,18.1,18.0,18.0,2700,12.4984758076253,12.4984758076253,12.4294234550969,12.4294234550969,3910.07677673661,0.0,1.0
2002-06-17,17.65,18.0,17.65,18.0,3000,12.1877402212478,12.4294234550969,12.1877402212478,12.4294234550969,4344.52975192959,0.0,1.0
2002-06-18,17.65,17.65,17.61,17.65,900,12.1877402212478,12.1877402212478,12.1601192802365,12.1877402212478,1303.35892557888,0.0,1.0
2002-06-19,17.84,18.1,17.65,17.75,4100,12.3189396910516,12.4984758076253,12.1877402212478,12.2567925737762,5937.52399430377,0.0,1.0
2002-06-20,17.84,17.84,17.84,17.84,0,12.3189396910516,12.3189396910516,12.3189396910516,12.3189396910516,0,0.0,1.0
2002-06-21,17.75,17.83,17.5,17.83,1200,12.2567925737762,12.3120344557988,12.0841616924554,12.3120344557988,1737.81190077182,0.0,1.0
2002-06-24,17.6,17.75,17.5,17.55,1600,12.1532140449837,12.2567925737762,12.0841616924554,12.1186878687195,2317.08253436244,0.0,1.0
2002-06-25,17.6,17.75,17.5,17.5,600,12.1532140449837,12.2567925737762,12.0841616924554,12.0841616924554,868.905950385914,0.0,1.0
2002-06-26,17.6,17.6,17.48,17.48,400,12.1532140449837,12.1532140449837,12.0703512219497,12.0703512219497,579.270633590609,0.0,1.0
2002-06-27,17.6,17.6,17.6,17.6,0,12.1532140449837,12.1532140449837,12.1532140449837,12.1532140449837,0,0.0,1.0
2002-06-28,17.74,17.74,17.5,17.5,1900,12.2498873385233,12.2498873385233,12.0841616924554,12.0841616924554,2751.5355095554,0.0,1.0
2002-07-01,17.25,17.5,17.25,17.5,9200,11.9115308111346,12.0841616924554,11.9115308111346,12.0841616924554,13323.224572584,0.0,1.0
2002-07-02,17.25,17.25,17.25,17.25,0,11.9115308111346,11.9115308111346,11.9115308111346,11.9115308111346,0,0.0,1.0
2002-07-03,17.25,17.25,17.25,17.25,0,11.9115308111346,11.9115308111346,11.9115308111346,11.9115308111346,0,0.0,1.0
2002-07-05,17.0,17.0,17.0,17.0,100,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,144.817658397652,0.0,1.0
2002-07-08,16.65,16.8,16.35,16.8,1900,11.4972166959647,11.6007952247571,11.2900596383797,11.6007952247571,2751.53550955539,0.0,1.0
2002-07-09,16.7,16.7,16.4,16.5,1000,11.5317428722288,11.5317428722288,11.3245858146439,11.3936381671722,1448.17658397653,0.0,1.0
2002-07-10,16.79,16.79,16.7,16.7,600,11.5938899895043,11.5938899895043,11.5317428722288,11.5317428722288,868.905950385917,0.0,1.0
2002-07-11,16.79,16.79,16.55,16.55,400,11.5938899895043,11.5938899895043,11.4281643434364,11.4281643434364,579.270633590611,0.0,1.0
2002-07-12,16.79,16.79,16.79,16.79,0,11.5938899895043,11.5938899895043,11.5938899895043,11.5938899895043,0,0.0,1.0
2002-07-15,16.75,16.75,16.5,16.55,900,11.566269048493,11.566269048493,11.3936381671722,11.4281643434364,1303.35892557887,0.0,1.0
2002-07-16,16.55,16.55,16.45,16.5,600,11.4281643434364,11.4281643434364,11.359111990908,11.3936381671722,868.905950385912,0.0,1.0
2002-07-17,16.5,16.5,16.3,16.5,900,11.3936381671722,11.3936381671722,11.2555334621156,11.3936381671722,1303.35892557887,0.0,1.0
2002-07-18,16.4,16.4,16.25,16.4,1000,11.3245858146439,11.3245858146439,11.2210072858514,11.3245858146439,1448.17658397652,0.0,1.0
2002-07-19,16.45,16.45,16.25,16.25,300,11.359111990908,11.359111990908,11.2210072858514,11.2210072858514,434.452975192959,0.0,1.0
2002-07-22,16.4,16.43,16.21,16.26,500,11.3245858146439,11.3453015204024,11.1933863448401,11.2279125211042,724.088291988262,0.0,1.0
2002-07-23,16.4,16.4,16.4,16.4,0,11.3245858146439,11.3245858146439,11.3245858146439,11.3245858146439,0,0.0,1.0
2002-07-24,16.4,16.4,16.4,16.4,0,11.3245858146439,11.3245858146439,11.3245858146439,11.3245858146439,0,0.0,1.0
2002-07-25,16.25,16.25,16.1,16.1,800,11.2210072858514,11.2210072858514,11.1174287570589,11.1174287570589,1158.54126718122,0.0,1.0
2002-07-26,16.25,16.25,16.25,16.25,0,11.2210072858514,11.2210072858514,11.2210072858514,11.2210072858514,0,0.0,1.0
2002-07-29,16.25,16.35,16.0,16.25,3200,11.2210072858514,11.2900596383797,11.0483764045306,11.2210072858514,4634.16506872489,0.0,1.0
2002-07-30,16.75,16.75,16.0,16.05,4600,11.566269048493,11.566269048493,11.0483764045306,11.0829025807948,6661.61228629201,0.0,1.0
2002-07-31,17.0,17.0,16.85,16.85,700,11.7388999298138,11.7388999298138,11.6353214010213,11.6353214010213,1013.72360878357,0.0,1.0
2002-08-01,17.15,17.15,17.15,17.15,300,11.8424784586063,11.8424784586063,11.8424784586063,11.8424784586063,434.452975192956,0.0,1.0
2002-08-02,17.2,17.2,17.0,17.0,200,11.8770046348704,11.8770046348704,11.7388999298138,11.7388999298138,289.635316795305,0.0,1.0
2002-08-05,17.2,17.2,17.2,17.2,0,11.8770046348704,11.8770046348704,11.8770046348704,11.8770046348704,0,0.0,1.0
2002-08-06,16.85,17.0,16.85,17.0,900,11.6353214010213,11.7388999298138,11.6353214010213,11.7388999298138,1303.35892557887,0.0,1.0
2002-08-07,16.85,16.85,16.85,16.85,200,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,289.635316795305,0.0,1.0
2002-08-08,16.5,16.75,16.5,16.75,600,11.3936381671722,11.566269048493,11.3936381671722,11.566269048493,868.905950385915,0.0,1.0
2002-08-09,16.5,16.5,16.5,16.5,400,11.3936381671722,11.3936381671722,11.3936381671722,11.3936381671722,579.27063359061,0.0,1.0
2002-08-12,16.0,16.35,16.0,16.35,1400,11.0483764045306,11.2900596383797,11.0483764045306,11.2900596383797,2027.44721756714,0.0,1.0
2002-08-13,16.15,16.15,15.9,16.0,1700,11.1519549333231,11.1519549333231,10.9793240520023,11.0483764045306,2461.90019276009,0.0,1.0
2002-08-14,16.1,16.1,16.1,16.1,200,11.1174287570589,11.1174287570589,11.1174287570589,11.1174287570589,289.635316795306,0.0,1.0
2002-08-15,16.0,16.0,16.0,16.0,100,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,144.817658397653,0.0,1.0
2002-08-16,15.85,15.85,15.6,15.75,1500,10.9447978757381,10.9447978757381,10.7721669944174,10.8757455232098,2172.2648759648,0.0,1.0
2002-08-19,15.9,16.0,15.75,16.0,2400,10.9793240520023,11.0483764045306,10.8757455232098,11.0483764045306,3475.62380154366,0.0,1.0
2002-08-20,15.91,15.91,15.91,15.91,600,10.9862292872551,10.9862292872551,10.9862292872551,10.9862292872551,868.905950385918,0.0,1.0
2002-08-21,16.0,16.0,15.91,15.91,1200,11.0483764045306,11.0483764045306,10.9862292872551,10.9862292872551,1737.81190077183,0.0,1.0
2002-08-22,16.15,16.15,15.91,16.1,400,11.1519549333231,11.1519549333231,10.9862292872551,11.1174287570589,579.27063359061,0.0,1.0
2002-08-23,16.5,16.75,16.5,16.65,2800,11.3936381671722,11.566269048493,11.3936381671722,11.4972166959647,4054.89443513427,0.0,1.0
2002-08-26,16.01,16.5,16.0,16.5,1700,11.0552816397835,11.3936381671722,11.0483764045306,11.3936381671722,2461.90019276008,0.0,1.0
2002-08-27,16.1,16.1,16.0,16.0,700,11.1174287570589,11.1174287570589,11.0483764045306,11.0483764045306,1013.72360878357,0.0,1.0
2002-08-28,16.35,16.35,16.0,16.0,1800,11.2900596383797,11.2900596383797,11.0483764045306,11.0483764045306,2606.71785115775,0.0,1.0
2002-08-29,16.0,16.15,16.0,16.15,1800,11.0483764045306,11.1519549333231,11.0483764045306,11.1519549333231,2606.71785115775,0.0,1.0
2002-08-30,15.65,16.05,15.5,15.85,4100,10.8066931706815,11.0829025807948,10.703114641889,10.9447978757381,5937.52399430376,0.0,1.0
2002-09-03,15.5,15.5,15.4,15.5,500,10.703114641889,10.703114641889,10.6340622893607,10.703114641889,724.088291988265,0.0,1.0
2002-09-04,15.6,15.6,15.3,15.3,2200,10.7721669944174,10.7721669944174,10.5650099368324,10.5650099368324,3185.98848474834,0.0,1.0
2002-09-05,15.69,15.69,15.6,15.6,600,10.8343141116928,10.8343141116928,10.7721669944174,10.7721669944174,868.905950385918,0.0,1.0
2002-09-06,16.0,16.1,15.7,15.7,2000,11.0483764045306,11.1174287570589,10.8412193469457,10.8412193469457,2896.35316795306,0.0,1.0
2002-09-09,16.15,16.15,16.1,16.1,400,11.1519549333231,11.1519549333231,11.1174287570589,11.1174287570589,579.27063359061,0.0,1.0
2002-09-10,15.7,15.96,15.5,15.96,2700,10.8412193469457,11.0207554635193,10.703114641889,11.0207554635193,3910.07677673661,0.0,1.0
2002-09-11,15.65,15.7,15.5,15.5,1200,10.8066931706815,10.8412193469457,10.703114641889,10.703114641889,1737.81190077183,0.0,1.0
2002-09-12,15.55,15.65,15.55,15.65,400,10.7376408181532,10.8066931706815,10.7376408181532,10.8066931706815,579.27063359061,0.0,1.0
2002-09-13,15.65,15.79,15.65,15.65,1800,10.8066931706815,10.9033664642212,10.8066931706815,10.8066931706815,2606.71785115775,0.0,1.0
2002-09-16,15.48,15.5,15.4,15.5,600,10.6893041713834,10.703114641889,10.6340622893607,10.703114641889,868.905950385913,0.0,1.0
2002-09-17,15.65,15.65,15.31,15.31,1600,10.8066931706815,10.8066931706815,10.5719151720852,10.5719151720852,2317.08253436244,0.0,1.0
2002-09-18,15.4,15.75,15.28,15.75,1800,10.6340622893607,10.8757455232098,10.5511994663267,10.8757455232098,2606.71785115775,0.0,1.0
2002-09-19,15.4,15.4,15.4,15.4,0,10.6340622893607,10.6340622893607,10.6340622893607,10.6340622893607,0,0.0,1.0
2002-09-20,15.75,15.8,15.5,15.5,2800,10.8757455232098,10.910271699474,10.703114641889,10.703114641889,4054.89443513428,0.0,1.0
2002-09-23,15.75,15.75,15.75,15.75,0,10.8757455232098,10.8757455232098,10.8757455232098,10.8757455232098,0,0.0,1.0
2002-09-24,15.75,15.75,15.75,15.75,0,10.8757455232098,10.8757455232098,10.8757455232098,10.8757455232098,0,0.0,1.0
2002-09-25,15.55,15.6,15.3,15.6,1600,10.7376408181532,10.7721669944174,10.5650099368324,10.7721669944174,2317.08253436244,0.0,1.0
2002-09-26,15.55,15.55,15.55,15.55,0,10.7376408181532,10.7376408181532,10.7376408181532,10.7376408181532,0,0.0,1.0
2002-09-27,15.55,15.55,15.55,15.55,0,10.7376408181532,10.7376408181532,10.7376408181532,10.7376408181532,0,0.0,1.0
2002-09-30,15.2,15.25,15.0,15.25,3000,10.4959575843041,10.5304837605682,10.3578528792475,10.5304837605682,4344.52975192957,0.0,1.0
2002-10-01,15.2,15.2,15.2,15.2,600,10.4959575843041,10.4959575843041,10.4959575843041,10.4959575843041,868.905950385914,0.0,1.0
2002-10-02,15.15,15.15,14.85,15.0,2100,10.4614314080399,10.4614314080399,10.254274350455,10.3578528792475,3041.17082635071,0.0,1.0
2002-10-03,15.2,15.2,14.75,14.95,1300,10.4959575843041,10.4959575843041,10.1852219979267,10.3233267029833,1882.62955916948,0.0,1.0
2002-10-04,15.05,15.06,15.05,15.05,400,10.3923790555116,10.3992842907644,10.3923790555116,10.3923790555116,579.270633590611,0.0,1.0
2002-10-07,15.4,15.45,15.2,15.2,4200,10.6340622893607,10.6685884656249,10.4959575843041,10.4959575843041,6082.34165270142,0.0,1.0
2002-10-08,15.38,15.38,15.2,15.2,500,10.6202518188551,10.6202518188551,10.4959575843041,10.4959575843041,724.08829198826,0.0,1.0
2002-10-09,15.3,15.3,15.1,15.15,900,10.5650099368324,10.5650099368324,10.4269052317758,10.4614314080399,1303.35892557887,0.0,1.0
2002-10-10,14.65,15.1,14.65,15.1,2900,10.1161696453983,10.4269052317758,10.1161696453983,10.4269052317758,4199.71209353194,0.0,1.0
2002-10-11,15.25,15.25,14.65,14.65,1400,10.5304837605682,10.5304837605682,10.1161696453983,10.1161696453983,2027.44721756714,0.0,1.0
2002-10-14,15.4,15.4,15.3,15.3,200,10.6340622893607,10.6340622893607,10.5650099368324,10.5650099368324,289.635316795306,0.0,1.0
2002-10-15,15.45,15.5,15.25,15.25,400,10.6685884656249,10.703114641889,10.5304837605682,10.5304837605682,579.270633590609,0.0,1.0
2002-10-16,15.45,15.45,15.45,15.45,700,10.6685884656249,10.6685884656249,10.6685884656249,10.6685884656249,1013.72360878357,0.0,1.0
2002-10-17,15.6,15.6,15.5,15.5,200,10.7721669944174,10.7721669944174,10.703114641889,10.703114641889,289.635316795304,0.0,1.0
2002-10-18,15.49,15.5,15.25,15.5,2700,10.6962094066362,10.703114641889,10.5304837605682,10.703114641889,3910.07677673662,0.0,1.0
2002-10-21,15.25,16.0,15.25,15.5,6400,10.5304837605682,11.0483764045306,10.5304837605682,10.703114641889,9268.3301374498,0.0,1.0
2002-10-22,15.5,15.5,15.0,15.25,1600,10.703114641889,10.703114641889,10.3578528792475,10.5304837605682,2317.08253436245,0.0,1.0
2002-10-23,15.65,15.65,15.65,15.65,100,10.8066931706815,10.8066931706815,10.8066931706815,10.8066931706815,144.817658397653,0.0,1.0
2002-10-24,15.85,15.85,15.75,15.75,300,10.9447978757381,10.9447978757381,10.8757455232098,10.8757455232098,434.452975192959,0.0,1.0
2002-10-25,15.95,16.0,15.75,16.0,700,11.0138502282665,11.0483764045306,10.8757455232098,11.0483764045306,1013.72360878356,0.0,1.0
2002-10-28,15.99,16.1,15.82,16.1,1400,11.0414711692778,11.1174287570589,10.9240821699796,11.1174287570589,2027.44721756713,0.0,1.0
2002-10-29,15.99,15.99,15.99,15.99,0,11.0414711692778,11.0414711692778,11.0414711692778,11.0414711692778,0,0.0,1.0
2002-10-30,15.75,15.75,15.7,15.7,300,10.8757455232098,10.8757455232098,10.8412193469457,10.8412193469457,434.452975192959,0.0,1.0
2002-10-31,15.79,15.79,15.6,15.6,400,10.9033664642212,10.9033664642212,10.7721669944174,10.7721669944174,579.270633590608,0.0,1.0
2002-11-01,15.8,15.8,15.76,15.76,900,10.910271699474,10.910271699474,10.8826507584627,10.8826507584627,1303.35892557887,0.0,1.0
2002-11-04,15.4,15.55,15.25,15.55,2000,10.6340622893607,10.7376408181532,10.5304837605682,10.7376408181532,2896.35316795306,0.0,1.0
2002-11-05,15.4,15.4,15.4,15.4,200,10.6340622893607,10.6340622893607,10.6340622893607,10.6340622893607,289.635316795306,0.0,1.0
2002-11-06,15.3,15.3,15.0,15.2,1400,10.5650099368324,10.5650099368324,10.3578528792475,10.4959575843041,2027.44721756714,0.0,1.0
2002-11-07,15.35,15.35,15.15,15.15,300,10.5995361130966,10.5995361130966,10.4614314080399,10.4614314080399,434.452975192956,0.0,1.0
2002-11-08,15.19,15.25,14.75,15.25,5800,10.4890523490513,10.5304837605682,10.1852219979267,10.5304837605682,8399.42418706381,0.0,1.0
2002-11-11,15.18,15.18,15.18,15.18,100,10.4821471137984,10.4821471137984,10.4821471137984,10.4821471137984,144.817658397653,0.0,1.0
2002-11-12,15.26,15.26,15.25,15.25,200,10.5373889958211,10.5373889958211,10.5304837605682,10.5304837605682,289.635316795305,0.0,1.0
2002-11-13,15.24,15.24,15.1,15.1,200,10.5235785253154,10.5235785253154,10.4269052317758,10.4269052317758,289.635316795305,0.0,1.0
2002-11-14,15.25,15.25,15.0,15.2,1500,10.5304837605682,10.5304837605682,10.3578528792475,10.4959575843041,2172.2648759648,0.0,1.0
2002-11-15,15.35,15.35,15.2,15.2,300,10.5995361130966,10.5995361130966,10.4959575843041,10.4959575843041,434.452975192956,0.0,1.0
2002-11-18,15.25,15.25,15.2,15.2,300,10.5304837605682,10.5304837605682,10.4959575843041,10.4959575843041,434.45297519296,0.0,1.0
2002-11-19,15.25,15.25,15.25,15.25,1400,10.5304837605682,10.5304837605682,10.5304837605682,10.5304837605682,2027.44721756714,0.0,1.0
2002-11-20,15.25,15.25,15.0,15.0,1400,10.5304837605682,10.5304837605682,10.3578528792475,10.3578528792475,2027.44721756714,0.0,1.0
2002-11-21,15.3,15.3,14.9,15.25,7100,10.5650099368324,10.5650099368324,10.2888005267191,10.5304837605682,10282.0537462333,0.0,1.0
2002-11-22,14.95,15.39,14.75,15.39,3200,10.3233267029833,10.6271570541079,10.1852219979267,10.6271570541079,4634.16506872488,0.0,1.0
2002-11-25,15.1,15.1,15.0,15.09,1400,10.4269052317758,10.4269052317758,10.3578528792475,10.4199999965229,2027.44721756713,0.0,1.0
2002-11-26,15.2,15.2,14.75,15.0,6100,10.4959575843041,10.4959575843041,10.1852219979267,10.3578528792475,8833.87716225679,0.0,1.0
2002-11-27,15.32,15.32,15.15,15.15,3400,10.5788204073381,10.5788204073381,10.4614314080399,10.4614314080399,4923.80038552017,0.0,1.0
2002-11-29,15.55,15.55,15.22,15.22,3000,10.7376408181532,10.7376408181532,10.5097680548098,10.5097680548098,4344.52975192958,0.0,1.0
2002-12-02,15.7,15.7,15.58,15.58,200,10.8412193469457,10.8412193469457,10.7583565239117,10.7583565239117,289.635316795304,0.0,1.0
2002-12-03,15.5,15.57,15.5,15.57,600,10.703114641889,10.7514512886589,10.703114641889,10.7514512886589,868.905950385918,0.0,1.0
2002-12-04,15.55,15.55,15.55,15.55,100,10.7376408181532,10.7376408181532,10.7376408181532,10.7376408181532,144.817658397653,0.0,1.0
2002-12-05,15.5,15.5,15.5,15.5,200,10.703114641889,10.703114641889,10.703114641889,10.703114641889,289.635316795306,0.0,1.0
2002-12-06,15.7,15.7,15.47,15.47,800,10.8412193469457,10.8412193469457,10.6823989361305,10.6823989361305,1158.54126718122,0.0,1.0
2002-12-09,15.45,15.45,15.45,15.45,200,10.6685884656249,10.6685884656249,10.6685884656249,10.6685884656249,289.635316795305,0.0,1.0
2002-12-10,15.45,15.45,15.45,15.45,600,10.6685884656249,10.6685884656249,10.6685884656249,10.6685884656249,868.905950385914,0.0,1.0
2002-12-11,15.25,15.25,15.25,15.25,500,10.5304837605682,10.5304837605682,10.5304837605682,10.5304837605682,724.088291988266,0.0,1.0
2002-12-12,15.25,15.25,15.25,15.25,0,10.5304837605682,10.5304837605682,10.5304837605682,10.5304837605682,0,0.0,1.0
2002-12-13,15.25,15.25,15.05,15.05,200,10.5304837605682,10.5304837605682,10.3923790555116,10.3923790555116,289.635316795306,0.0,1.0
2002-12-16,15.15,15.15,15.0,15.0,1000,10.4614314080399,10.4614314080399,10.3578528792475,10.3578528792475,1448.17658397653,0.0,1.0
2002-12-17,15.15,15.15,15.15,15.15,600,10.4614314080399,10.4614314080399,10.4614314080399,10.4614314080399,868.905950385918,0.0,1.0
2002-12-18,15.15,15.15,15.15,15.15,0,10.4614314080399,10.4614314080399,10.4614314080399,10.4614314080399,0,0.0,1.0
2002-12-19,15.2,15.2,15.2,15.2,200,10.4959575843041,10.4959575843041,10.4959575843041,10.4959575843041,289.635316795305,0.0,1.0
2002-12-20,15.2,15.2,15.0,15.0,1200,10.4959575843041,10.4959575843041,10.3578528792475,10.3578528792475,1737.81190077183,0.0,1.0
2002-12-23,15.0,15.0,14.74,15.0,3900,10.3578528792475,10.3578528792475,10.1783167626738,10.3578528792475,5647.88867750842,0.0,1.0
2002-12-24,15.0,15.0,14.75,14.75,1000,10.3578528792475,10.3578528792475,10.1852219979267,10.1852219979267,1448.17658397652,0.0,1.0
2002-12-26,14.85,14.85,14.74,14.74,500,10.254274350455,10.254274350455,10.1783167626738,10.1783167626738,724.088291988261,0.0,1.0
2002-12-27,14.74,14.74,14.6,14.6,700,10.1783167626738,10.1783167626738,10.0816434691342,10.0816434691342,1013.72360878357,0.0,1.0
2002-12-30,14.84,14.84,14.6,14.6,700,10.2473691152021,10.2473691152021,10.0816434691342,10.0816434691342,1013.72360878357,0.0,1.0
2002-12-31,14.8,14.8,14.0,14.4,3300,10.2197481741908,10.2197481741908,9.66732935396429,9.94353876407756,4778.98272712254,0.0,1.0
2003-01-02,14.84,14.84,14.61,14.61,400,10.2473691152021,10.2473691152021,10.088548704387,10.088548704387,579.270633590613,0.0,1.0
2003-01-03,14.99,14.99,14.99,14.99,100,10.3509476439946,10.3509476439946,10.3509476439946,10.3509476439946,144.817658397653,0.0,1.0
2003-01-06,14.99,14.99,14.99,14.99,0,10.3509476439946,10.3509476439946,10.3509476439946,10.3509476439946,0,0.0,1.0
2003-01-07,14.9,15.14,14.7,15.14,1700,10.2888005267191,10.4545261727871,10.1506958216625,10.4545261727871,2461.9001927601,0.0,1.0
2003-01-08,14.85,14.9,14.7,14.7,800,10.254274350455,10.2888005267191,10.1506958216625,10.1506958216625,1158.54126718122,0.0,1.0
2003-01-09,14.85,14.85,14.85,14.85,200,10.254274350455,10.254274350455,10.254274350455,10.254274350455,289.635316795305,0.0,1.0
2003-01-10,14.89,14.89,14.6,14.6,900,10.2818952914663,10.2818952914663,10.0816434691342,10.0816434691342,1303.35892557887,0.0,1.0
2003-01-13,14.9,14.9,14.65,14.65,900,10.2888005267191,10.2888005267191,10.1161696453983,10.1161696453983,1303.35892557888,0.0,1.0
2003-01-14,15.2,15.2,14.85,14.95,1500,10.4959575843041,10.4959575843041,10.254274350455,10.3233267029833,2172.26487596479,0.0,1.0
2003-01-15,15.6,15.6,15.0,15.0,1900,10.7721669944174,10.7721669944174,10.3578528792475,10.3578528792475,2751.53550955539,0.0,1.0
2003-01-16,15.6,15.7,15.5,15.7,1400,10.7721669944174,10.8412193469457,10.703114641889,10.8412193469457,2027.44721756713,0.0,1.0
2003-01-17,15.88,15.88,15.7,15.7,2000,10.9655135814966,10.9655135814966,10.8412193469457,10.8412193469457,2896.35316795306,0.0,1.0
2003-01-21,15.8,15.8,15.76,15.76,2000,10.910271699474,10.910271699474,10.8826507584627,10.8826507584627,2896.35316795305,0.0,1.0
2003-01-22,15.85,15.99,15.75,15.85,1500,10.9447978757381,11.0414711692778,10.8757455232098,10.9447978757381,2172.2648759648,0.0,1.0
2003-01-23,16.0,16.06,15.8,15.99,12600,11.0483764045306,11.0898078160476,10.910271699474,11.0414711692778,18247.0249581043,0.0,1.0
2003-01-24,16.05,16.05,15.9,15.9,600,11.0829025807948,11.0829025807948,10.9793240520023,10.9793240520023,868.905950385914,0.0,1.0
2003-01-27,16.05,16.05,15.86,15.86,600,11.0829025807948,11.0829025807948,10.951703110991,10.951703110991,868.905950385914,0.0,1.0
2003-01-28,16.0,16.0,15.85,15.87,2000,11.0483764045306,11.0483764045306,10.9447978757381,10.9586083462438,2896.35316795306,0.0,1.0
2003-01-29,16.0,16.0,15.85,15.87,4400,11.0483764045306,11.0483764045306,10.9447978757381,10.9586083462438,6371.97696949672,0.0,1.0
2003-01-30,16.15,16.15,16.15,16.15,100,11.1519549333231,11.1519549333231,11.1519549333231,11.1519549333231,144.817658397652,0.0,1.0
2003-01-31,16.0,16.01,15.8,16.01,1300,11.0483764045306,11.0552816397835,10.910271699474,11.0552816397835,1882.62955916949,0.0,1.0
2003-02-03,16.0,16.0,16.0,16.0,100,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,144.817658397653,0.0,1.0
2003-02-04,15.99,15.99,15.75,15.75,400,11.0414711692778,11.0414711692778,10.8757455232098,10.8757455232098,579.27063359061,0.0,1.0
2003-02-05,15.95,16.0,15.74,15.75,5100,11.0138502282665,11.0483764045306,10.868840287957,10.8757455232098,7385.70057828025,0.0,1.0
2003-02-06,16.0,16.0,16.0,16.0,200,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,289.635316795306,0.0,1.0
2003-02-07,16.0,16.0,16.0,16.0,1400,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,2027.44721756714,0.0,1.0
2003-02-10,15.73,15.9,15.4,15.86,3300,10.8619350527042,10.9793240520023,10.6340622893607,10.951703110991,4778.98272712252,0.0,1.0
2003-02-11,15.75,15.75,15.5,15.5,300,10.8757455232098,10.8757455232098,10.703114641889,10.703114641889,434.452975192959,0.0,1.0
2003-02-12,15.6,15.8,15.6,15.67,1600,10.7721669944174,10.910271699474,10.7721669944174,10.8205036411872,2317.08253436243,0.0,1.0
2003-02-13,15.7,15.7,15.63,15.63,2900,10.8412193469457,10.8412193469457,10.7928827001758,10.7928827001758,4199.71209353191,0.0,1.0
2003-02-14,15.69,15.7,15.5,15.7,600,10.8343141116928,10.8412193469457,10.703114641889,10.8412193469457,868.905950385918,0.0,1.0
2003-02-18,15.72,15.72,15.45,15.45,400,10.8550298174513,10.8550298174513,10.6685884656249,10.6685884656249,579.270633590612,0.0,1.0
2003-02-19,15.65,15.65,15.25,15.47,1800,10.8066931706815,10.8066931706815,10.5304837605682,10.6823989361305,2606.71785115775,0.0,1.0
2003-02-20,15.7,15.7,15.5,15.5,300,10.8412193469457,10.8412193469457,10.703114641889,10.703114641889,434.452975192956,0.0,1.0
2003-02-21,16.0,16.0,15.75,15.75,900,11.0483764045306,11.0483764045306,10.8757455232098,10.8757455232098,1303.35892557888,0.0,1.0
2003-02-24,15.7,15.8,15.7,15.8,500,10.8412193469457,10.910271699474,10.8412193469457,10.910271699474,724.088291988261,0.0,1.0
2003-02-25,15.6,15.75,15.4,15.52,1800,10.7721669944174,10.8757455232098,10.6340622893607,10.7169251123947,2606.71785115773,0.0,1.0
2003-02-26,15.2,15.45,15.0,15.25,2000,10.4959575843041,10.6685884656249,10.3578528792475,10.5304837605682,2896.35316795305,0.0,1.0
2003-02-27,15.25,15.25,15.0,15.11,1200,10.5304837605682,10.5304837605682,10.3578528792475,10.4338104670286,1737.81190077184,0.0,1.0
2003-02-28,15.2,15.2,15.0,15.05,500,10.4959575843041,10.4959575843041,10.3578528792475,10.3923790555116,724.088291988262,0.0,1.0
2003-03-03,15.2,15.2,15.2,15.2,0,10.4959575843041,10.4959575843041,10.4959575843041,10.4959575843041,0,0.0,1.0
2003-03-04,15.2,15.2,15.2,15.2,0,10.4959575843041,10.4959575843041,10.4959575843041,10.4959575843041,0,0.0,1.0
2003-03-05,15.25,15.25,14.75,15.01,2100,10.5304837605682,10.5304837605682,10.1852219979267,10.3647581145003,3041.17082635072,0.0,1.0
2003-03-06,15.25,15.25,15.0,15.1,1300,10.5304837605682,10.5304837605682,10.3578528792475,10.4269052317758,1882.62955916949,0.0,1.0
2003-03-07,15.24,15.24,15.0,15.05,2000,10.5235785253154,10.5235785253154,10.3578528792475,10.3923790555116,2896.35316795306,0.0,1.0
2003-03-10,15.01,15.24,15.01,15.24,1500,10.3647581145003,10.5235785253154,10.3647581145003,10.5235785253154,2172.26487596479,0.0,1.0
2003-03-11,15.01,15.01,15.01,15.01,0,10.3647581145003,10.3647581145003,10.3647581145003,10.3647581145003,0,0.0,1.0
2003-03-12,15.01,15.01,15.01,15.01,0,10.3647581145003,10.3647581145003,10.3647581145003,10.3647581145003,0,0.0,1.0
2003-03-13,14.89,15.05,14.64,15.05,2600,10.2818952914663,10.3923790555116,10.1092644101455,10.3923790555116,3765.25911833897,0.0,1.0
2003-03-14,15.0,15.0,14.98,14.98,200,10.3578528792475,10.3578528792475,10.3440424087418,10.3440424087418,289.635316795304,0.0,1.0
2003-03-17,14.73,14.81,14.5,14.81,3600,10.171411527421,10.2266534094437,10.0125911166059,10.2266534094437,5213.43570231549,0.0,1.0
2003-03-18,14.58,14.63,14.4,14.56,700,10.0678329986285,10.1023591748927,9.94353876407756,10.0540225281229,1013.72360878357,0.0,1.0
2003-03-19,14.7,14.7,14.7,14.7,200,10.1506958216625,10.1506958216625,10.1506958216625,10.1506958216625,289.635316795305,0.0,1.0
2003-03-20,14.7,14.7,14.7,14.7,0,10.1506958216625,10.1506958216625,10.1506958216625,10.1506958216625,0,0.0,1.0
2003-03-21,14.8,14.8,14.8,14.8,100,10.2197481741908,10.2197481741908,10.2197481741908,10.2197481741908,144.817658397653,0.0,1.0
2003-03-24,14.3,14.56,14.2,14.56,2300,9.87448641154924,10.0540225281229,9.80543405902092,10.0540225281229,3330.80614314601,0.0,1.0
2003-03-25,14.16,14.16,14.11,14.11,1100,9.7778131180096,9.7778131180096,9.74328694174544,9.74328694174544,1592.99424237418,0.0,1.0
2003-03-26,14.0,14.15,13.91,13.91,3600,9.66732935396429,9.77090788275677,9.60518223668881,9.60518223668881,5213.43570231549,0.0,1.0
2003-03-27,14.0,14.01,14.0,14.01,500,9.66732935396429,9.67423458921712,9.66732935396429,9.67423458921712,724.088291988263,0.0,1.0
2003-03-28,14.03,14.03,13.86,13.86,500,9.68804505972279,9.68804505972279,9.57065606042465,9.57065606042465,724.088291988263,0.0,1.0
2003-03-31,14.15,14.15,14.15,14.15,300,9.77090788275677,9.77090788275677,9.77090788275677,9.77090788275677,434.452975192958,0.0,1.0
2003-04-01,14.15,14.15,14.15,14.15,0,9.77090788275677,9.77090788275677,9.77090788275677,9.77090788275677,0,0.0,1.0
2003-04-02,13.98,14.0,13.9,14.0,2200,9.65351888345863,9.66732935396429,9.59827700143597,9.66732935396429,3185.98848474836,0.0,1.0
2003-04-03,13.93,13.93,13.93,13.93,400,9.61899270719447,9.61899270719447,9.61899270719447,9.61899270719447,579.27063359061,0.0,1.0
2003-04-04,13.93,13.93,13.93,13.93,0,9.61899270719447,9.61899270719447,9.61899270719447,9.61899270719447,0,0.0,1.0
2003-04-07,13.93,13.93,13.93,13.93,0,9.61899270719447,9.61899270719447,9.61899270719447,9.61899270719447,0,0.0,1.0
2003-04-08,13.49,13.5,13.34,13.5,2000,9.31516235606988,9.32206759132271,9.2115838272774,9.32206759132271,2896.35316795305,0.0,1.0
2003-04-09,13.49,13.49,13.49,13.49,1600,9.31516235606988,9.31516235606988,9.31516235606988,9.31516235606988,2317.08253436244,0.0,1.0
2003-04-10,13.55,13.55,13.4,13.55,400,9.35659376758687,9.35659376758687,9.25301523879439,9.35659376758687,579.27063359061,0.0,1.0
2003-04-11,13.5,13.5,13.5,13.5,100,9.32206759132271,9.32206759132271,9.32206759132271,9.32206759132271,144.817658397653,0.0,1.0
2003-04-14,13.25,13.5,13.25,13.26,1300,9.14943671000192,9.32206759132271,9.14943671000192,9.15634194525475,1882.62955916948,0.0,1.0
2003-04-15,13.1,13.29,12.5,13.29,5700,9.04585818120944,9.17705765101324,8.63154406603955,9.17705765101324,8254.6065286662,0.0,1.0
2003-04-16,12.25,12.25,11.6,11.6,17200,8.45891318471875,8.45891318471875,8.0100728932847,8.0100728932847,24908.6372443963,0.0,1.0
2003-04-17,12.45,12.45,12.05,12.05,900,8.59701788977539,8.59701788977539,8.32080847966212,8.32080847966212,1303.35892557887,0.0,1.0
2003-04-21,12.54,12.54,12.54,12.54,600,8.65916500705087,8.65916500705087,8.65916500705087,8.65916500705087,868.905950385916,0.0,1.0
2003-04-22,13.0,13.0,12.58,12.6,3400,8.97680582868113,8.97680582868113,8.6867859480622,8.70059641856786,4923.80038552019,0.0,1.0
2003-04-23,12.85,13.05,12.75,12.76,2800,8.87322729988865,9.01133200494529,8.80417494736034,8.81108018261317,4054.89443513427,0.0,1.0
2003-04-24,12.83,12.83,12.62,12.75,1000,8.85941682938299,8.85941682938299,8.71440688907352,8.80417494736034,1448.17658397653,0.0,1.0
2003-04-25,12.94,12.94,12.94,12.94,100,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,144.817658397653,0.0,1.0
2003-04-28,12.71,12.75,12.71,12.75,600,8.77655400634901,8.80417494736034,8.77655400634901,8.80417494736034,868.905950385916,0.0,1.0
2003-04-29,12.94,12.94,12.94,12.94,200,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,289.635316795305,0.0,1.0
2003-04-30,12.94,12.94,12.94,12.94,0,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,0,0.0,1.0
2003-05-01,12.85,12.85,12.5,12.7,11600,8.87322729988865,8.87322729988865,8.63154406603955,8.76964877109618,16798.8483741277,0.0,1.0
2003-05-02,12.95,12.95,12.85,12.85,3200,8.94227965241697,8.94227965241697,8.87322729988865,8.87322729988865,4634.16506872488,0.0,1.0
2003-05-05,12.9,12.9,12.5,12.6,1900,8.90775347615281,8.90775347615281,8.63154406603955,8.70059641856786,2751.5355095554,0.0,1.0
2003-05-06,12.94,12.94,12.94,12.94,200,8.93537441716414,8.93537441716414,8.93537441716414,8.93537441716414,289.635316795305,0.0,1.0
2003-05-07,13.1,13.1,13.1,13.1,100,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,144.817658397653,0.0,1.0
2003-05-08,13.1,13.1,13.1,13.1,0,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,0,0.0,1.0
2003-05-09,13.1,13.1,13.0,13.0,300,9.04585818120944,9.04585818120944,8.97680582868113,8.97680582868113,434.452975192958,0.0,1.0
2003-05-12,12.8,12.8,12.8,12.8,100,8.8387011236245,8.8387011236245,8.8387011236245,8.8387011236245,144.817658397653,0.0,1.0
2003-05-13,12.78,12.78,12.78,12.78,400,8.82489065311883,8.82489065311883,8.82489065311883,8.82489065311883,579.27063359061,0.0,1.0
2003-05-14,12.9,12.94,12.56,12.56,4000,8.90775347615281,8.93537441716414,8.67297547755654,8.67297547755654,5792.7063359061,0.0,1.0
2003-05-15,12.9,12.9,12.9,12.9,200,8.90775347615281,8.90775347615281,8.90775347615281,8.90775347615281,289.635316795305,0.0,1.0
2003-05-16,12.78,12.8,12.71,12.8,2700,8.82489065311883,8.8387011236245,8.77655400634901,8.8387011236245,3910.07677673662,0.0,1.0
2003-05-19,12.78,12.78,12.78,12.78,0,8.82489065311883,8.82489065311883,8.82489065311883,8.82489065311883,0,0.0,1.0
2003-05-20,12.83,12.83,12.83,12.83,400,8.85941682938299,8.85941682938299,8.85941682938299,8.85941682938299,579.27063359061,0.0,1.0
2003-05-21,12.85,12.85,12.82,12.82,1600,8.87322729988865,8.87322729988865,8.85251159413016,8.85251159413016,2317.08253436244,0.0,1.0
2003-05-22,13.45,13.45,12.81,12.81,33600,9.28754141505855,9.28754141505855,8.84560635887733,8.84560635887733,48658.7332216113,0.0,1.0
2003-05-23,15.0,15.1,13.55,13.55,9100,10.3578528792475,10.4269052317758,9.35659376758687,9.35659376758687,13178.4069141863,0.0,1.0
2003-05-27,14.97,15.0,14.76,15.0,700,10.337137173489,10.3578528792475,10.1921272331795,10.3578528792475,1013.72360878356,0.0,1.0
2003-05-28,14.75,14.75,14.66,14.75,1300,10.1852219979267,10.1852219979267,10.1230748806512,10.1852219979267,1882.62955916948,0.0,1.0
2003-05-29,14.9,14.9,14.7,14.9,3100,10.2888005267191,10.2888005267191,10.1506958216625,10.2888005267191,4489.34741032725,0.0,1.0
2003-05-30,15.05,15.05,15.0,15.0,2400,10.3923790555116,10.3923790555116,10.3578528792475,10.3578528792475,3475.62380154367,0.0,1.0
2003-06-02,14.95,15.05,14.8,14.85,6700,10.3233267029833,10.3923790555116,10.2197481741908,10.254274350455,9702.78311264272,0.0,1.0
2003-06-03,15.05,15.05,14.0,14.88,15300,10.3923790555116,10.3923790555116,9.66732935396429,10.2749900562135,22157.1017348409,0.0,1.0
2003-06-04,15.5,15.5,15.1,15.1,6800,10.703114641889,10.703114641889,10.4269052317758,10.4269052317758,9847.60077104041,0.0,1.0
2003-06-05,15.65,15.65,15.26,15.26,3300,10.8066931706815,10.8066931706815,10.5373889958211,10.5373889958211,4778.98272712254,0.0,1.0
2003-06-06,15.74,15.75,15.35,15.75,3600,10.868840287957,10.8757455232098,10.5995361130966,10.8757455232098,5213.43570231549,0.0,1.0
2003-06-09,15.95,16.0,15.6,15.6,4100,11.0138502282665,11.0483764045306,10.7721669944174,10.7721669944174,5937.52399430373,0.0,1.0
2003-06-10,16.0,16.25,15.85,16.1,4600,11.0483764045306,11.2210072858514,10.9447978757381,11.1174287570589,6661.61228629203,0.0,1.0
2003-06-11,16.0,16.15,15.75,16.01,1400,11.0483764045306,11.1519549333231,10.8757455232098,11.0552816397835,2027.44721756714,0.0,1.0
2003-06-12,16.01,16.15,15.99,16.15,101900,11.0552816397835,11.1519549333231,11.0414711692778,11.1519549333231,147569.193907207,0.0,1.0
2003-06-13,15.99,16.25,15.99,16.25,2000,11.0414711692778,11.2210072858514,11.0414711692778,11.2210072858514,2896.35316795305,0.0,1.0
2003-06-16,16.0,16.0,15.6,15.75,2100,11.0483764045306,11.0483764045306,10.7721669944174,10.8757455232098,3041.17082635071,0.0,1.0
2003-06-17,16.0,16.0,16.0,16.0,1000,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,1448.17658397653,0.0,1.0
2003-06-18,15.98,15.99,15.98,15.99,800,11.034565934025,11.0414711692778,11.034565934025,11.0414711692778,1158.54126718122,0.0,1.0
2003-06-19,15.95,16.0,15.95,15.95,1000,11.0138502282665,11.0483764045306,11.0138502282665,11.0138502282665,1448.17658397652,0.0,1.0
2003-06-20,15.95,15.95,15.95,15.95,0,11.0138502282665,11.0138502282665,11.0138502282665,11.0138502282665,0,0.0,1.0
2003-06-23,15.95,15.95,15.95,15.95,0,11.0138502282665,11.0138502282665,11.0138502282665,11.0138502282665,0,0.0,1.0
2003-06-24,15.99,15.99,15.99,15.99,500,11.0414711692778,11.0414711692778,11.0414711692778,11.0414711692778,724.088291988262,0.0,1.0
2003-06-25,15.99,16.0,15.9,15.9,1500,11.0414711692778,11.0483764045306,10.9793240520023,10.9793240520023,2172.26487596479,0.0,1.0
2003-06-26,16.0,16.0,16.0,16.0,1000,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,1448.17658397653,0.0,1.0
2003-06-27,15.6,15.86,15.6,15.86,1000,10.7721669944174,10.951703110991,10.7721669944174,10.951703110991,1448.17658397652,0.0,1.0
2003-06-30,15.6,15.6,15.6,15.6,200,10.7721669944174,10.7721669944174,10.7721669944174,10.7721669944174,289.635316795304,0.0,1.0
2003-07-01,16.1,16.1,15.8,15.8,1000,11.1174287570589,11.1174287570589,10.910271699474,10.910271699474,1448.17658397653,0.0,1.0
2003-07-02,17.4,17.4,16.1,16.1,8300,12.015109339927,12.015109339927,11.1174287570589,11.1174287570589,12019.8656470052,0.0,1.0
2003-07-03,17.1,17.65,17.1,17.65,2200,11.8079522823421,12.1877402212478,11.8079522823421,12.1877402212478,3185.98848474836,0.0,1.0
2003-07-07,17.0,17.0,16.7,16.95,2600,11.7388999298138,11.7388999298138,11.5317428722288,11.7043737535496,3765.25911833896,0.0,1.0
2003-07-08,17.29,17.29,16.95,17.0,2000,11.9391517521459,11.9391517521459,11.7043737535496,11.7388999298138,2896.35316795305,0.0,1.0
2003-07-09,17.2,17.25,17.05,17.25,1800,11.8770046348704,11.9115308111346,11.7734261060779,11.9115308111346,2606.71785115775,0.0,1.0
2003-07-10,17.2,17.2,17.1,17.1,1800,11.8770046348704,11.8770046348704,11.8079522823421,11.8079522823421,2606.71785115775,0.0,1.0
2003-07-11,17.2,17.2,17.2,17.2,500,11.8770046348704,11.8770046348704,11.8770046348704,11.8770046348704,724.088291988264,0.0,1.0
2003-07-14,17.2,17.2,16.89,17.1,3300,11.8770046348704,11.8770046348704,11.6629423420326,11.8079522823421,4778.98272712254,0.0,1.0
2003-07-15,17.2,17.2,17.2,17.2,0,11.8770046348704,11.8770046348704,11.8770046348704,11.8770046348704,0,0.0,1.0
2003-07-16,17.0,17.0,16.79,16.9,600,11.7388999298138,11.7388999298138,11.5938899895043,11.6698475772855,868.905950385914,0.0,1.0
2003-07-17,17.0,17.0,17.0,17.0,0,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,0,0.0,1.0
2003-07-18,17.0,17.0,17.0,17.0,0,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,0,0.0,1.0
2003-07-21,17.0,17.05,17.0,17.05,1500,11.7388999298138,11.7734261060779,11.7388999298138,11.7734261060779,2172.26487596479,0.0,1.0
2003-07-22,17.1,17.1,17.1,17.1,500,11.8079522823421,11.8079522823421,11.8079522823421,11.8079522823421,724.088291988263,0.0,1.0
2003-07-23,16.9,17.04,16.75,17.04,2300,11.6698475772855,11.7665208708251,11.566269048493,11.7665208708251,3330.806143146,0.0,1.0
2003-07-24,17.0,17.0,16.8,16.8,900,11.7388999298138,11.7388999298138,11.6007952247571,11.6007952247571,1303.35892557887,0.0,1.0
2003-07-25,17.0,17.0,17.0,17.0,0,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,0,0.0,1.0
2003-07-28,16.8,16.9,16.7,16.82,1900,11.6007952247571,11.6698475772855,11.5317428722288,11.6146056952628,2751.53550955541,0.0,1.0
2003-07-29,16.71,16.71,16.71,16.71,300,11.5386481074817,11.5386481074817,11.5386481074817,11.5386481074817,434.452975192956,0.0,1.0
2003-07-30,16.25,16.5,15.8,16.5,3100,11.2210072858514,11.3936381671722,10.910271699474,11.3936381671722,4489.34741032723,0.0,1.0
2003-07-31,15.75,16.1,15.75,16.1,900,10.8757455232098,11.1174287570589,10.8757455232098,11.1174287570589,1303.35892557888,0.0,1.0
2003-08-01,15.69,15.76,15.69,15.76,400,10.8343141116928,10.8826507584627,10.8343141116928,10.8826507584627,579.270633590612,0.0,1.0
2003-08-04,15.85,15.85,15.6,15.61,1300,10.9447978757381,10.9447978757381,10.7721669944174,10.7790722296702,1882.62955916949,0.0,1.0
2003-08-05,16.1,16.1,15.76,15.76,1700,11.1174287570589,11.1174287570589,10.8826507584627,10.8826507584627,2461.9001927601,0.0,1.0
2003-08-06,16.1,16.1,16.1,16.1,0,11.1174287570589,11.1174287570589,11.1174287570589,11.1174287570589,0,0.0,1.0
2003-08-07,16.1,16.1,16.1,16.1,0,11.1174287570589,11.1174287570589,11.1174287570589,11.1174287570589,0,0.0,1.0
2003-08-08,16.1,16.1,16.1,16.1,0,11.1174287570589,11.1174287570589,11.1174287570589,11.1174287570589,0,0.0,1.0
2003-08-11,15.6,16.1,15.6,16.1,2200,10.7721669944174,11.1174287570589,10.7721669944174,11.1174287570589,3185.98848474834,0.0,1.0
2003-08-12,15.3,15.49,15.3,15.35,1600,10.5650099368324,10.6962094066362,10.5650099368324,10.5995361130966,2317.08253436244,0.0,1.0
2003-08-13,15.35,15.35,15.2,15.2,400,10.5995361130966,10.5995361130966,10.4959575843041,10.4959575843041,579.270633590608,0.0,1.0
2003-08-14,15.45,15.45,15.25,15.25,300,10.6685884656249,10.6685884656249,10.5304837605682,10.5304837605682,434.452975192957,0.0,1.0
2003-08-15,15.45,15.45,15.45,15.45,0,10.6685884656249,10.6685884656249,10.6685884656249,10.6685884656249,0,0.0,1.0
2003-08-18,15.45,15.45,15.45,15.45,0,10.6685884656249,10.6685884656249,10.6685884656249,10.6685884656249,0,0.0,1.0
2003-08-19,15.15,15.25,15.0,15.25,3200,10.4614314080399,10.5304837605682,10.3578528792475,10.5304837605682,4634.16506872489,0.0,1.0
2003-08-20,15.2,15.2,15.0,15.0,600,10.4959575843041,10.4959575843041,10.3578528792475,10.3578528792475,868.905950385914,0.0,1.0
2003-08-21,15.6,15.6,15.45,15.45,2000,10.7721669944174,10.7721669944174,10.6685884656249,10.6685884656249,2896.35316795304,0.0,1.0
2003-08-22,15.4,15.4,15.4,15.4,200,10.6340622893607,10.6340622893607,10.6340622893607,10.6340622893607,289.635316795306,0.0,1.0
2003-08-25,15.2,15.3,15.2,15.3,3200,10.4959575843041,10.5650099368324,10.4959575843041,10.5650099368324,4634.16506872488,0.0,1.0
2003-08-26,14.99,15.0,14.7,15.0,2600,10.3509476439946,10.3578528792475,10.1506958216625,10.3578528792475,3765.25911833898,0.0,1.0
2003-08-27,15.05,15.05,14.75,14.8,600,10.3923790555116,10.3923790555116,10.1852219979267,10.2197481741908,868.905950385917,0.0,1.0
2003-08-28,15.05,15.05,15.05,15.05,0,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,0,0.0,1.0
2003-08-29,15.05,15.05,15.05,15.05,0,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,0,0.0,1.0
2003-09-02,15.05,15.05,15.05,15.05,500,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,724.088291988264,0.0,1.0
2003-09-03,14.96,14.96,14.8,14.95,1300,10.3302319382361,10.3302319382361,10.2197481741908,10.3233267029833,1882.62955916949,0.0,1.0
2003-09-04,14.96,14.96,14.96,14.96,0,10.3302319382361,10.3302319382361,10.3302319382361,10.3302319382361,0,0.0,1.0
2003-09-05,14.96,14.96,14.96,14.96,0,10.3302319382361,10.3302319382361,10.3302319382361,10.3302319382361,0,0.0,1.0
2003-09-08,14.95,14.96,14.95,14.96,1500,10.3233267029833,10.3302319382361,10.3233267029833,10.3302319382361,2172.26487596479,0.0,1.0
2003-09-09,14.6,14.8,14.6,14.8,400,10.0816434691342,10.2197481741908,10.0816434691342,10.2197481741908,579.27063359061,0.0,1.0
2003-09-10,14.65,14.65,14.5,14.5,500,10.1161696453983,10.1161696453983,10.0125911166059,10.0125911166059,724.088291988266,0.0,1.0
2003-09-11,14.95,14.95,14.5,14.5,2500,10.3233267029833,10.3233267029833,10.0125911166059,10.0125911166059,3620.44145994131,0.0,1.0
2003-09-12,14.75,14.8,14.75,14.8,300,10.1852219979267,10.2197481741908,10.1852219979267,10.2197481741908,434.452975192956,0.0,1.0
2003-09-15,14.8,15.0,14.65,14.65,1200,10.2197481741908,10.3578528792475,10.1161696453983,10.1161696453983,1737.81190077183,0.0,1.0
2003-09-16,14.6,14.6,14.6,14.6,300,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,434.452975192957,0.0,1.0
2003-09-17,14.8,14.8,14.59,14.61,1600,10.2197481741908,10.2197481741908,10.0747382338814,10.088548704387,2317.08253436245,0.0,1.0
2003-09-18,14.6,14.6,14.6,14.6,200,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,289.635316795305,0.0,1.0
2003-09-19,14.6,14.6,14.6,14.6,0,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,0,0.0,1.0
2003-09-22,14.6,14.6,14.6,14.6,0,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,0,0.0,1.0
2003-09-23,14.65,14.65,14.5,14.5,400,10.1161696453983,10.1161696453983,10.0125911166059,10.0125911166059,579.270633590613,0.0,1.0
2003-09-24,15.0,15.0,14.75,14.75,2000,10.3578528792475,10.3578528792475,10.1852219979267,10.1852219979267,2896.35316795304,0.0,1.0
2003-09-25,14.75,14.9,14.75,14.85,1600,10.1852219979267,10.2888005267191,10.1852219979267,10.254274350455,2317.08253436243,0.0,1.0
2003-09-26,14.6,14.6,14.6,14.6,1200,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,1737.81190077183,0.0,1.0
2003-09-29,14.6,14.75,14.6,14.75,2200,10.0816434691342,10.1852219979267,10.0816434691342,10.1852219979267,3185.98848474835,0.0,1.0
2003-09-30,14.56,14.59,14.56,14.59,1200,10.0540225281229,10.0747382338814,10.0540225281229,10.0747382338814,1737.81190077182,0.0,1.0
2003-10-01,14.56,14.56,14.56,14.56,0,10.0540225281229,10.0540225281229,10.0540225281229,10.0540225281229,0,0.0,1.0
2003-10-02,14.56,14.56,14.56,14.56,400,10.0540225281229,10.0540225281229,10.0540225281229,10.0540225281229,579.270633590608,0.0,1.0
2003-10-03,14.51,14.52,14.51,14.52,2100,10.0194963518587,10.0264015871115,10.0194963518587,10.0264015871115,3041.1708263507,0.0,1.0
2003-10-06,14.51,14.51,14.51,14.51,0,10.0194963518587,10.0194963518587,10.0194963518587,10.0194963518587,0,0.0,1.0
2003-10-07,14.5,14.75,14.4,14.4,1400,10.0125911166059,10.1852219979267,9.94353876407756,9.94353876407756,2027.44721756713,0.0,1.0
2003-10-08,14.65,14.65,14.65,14.65,100,10.1161696453983,10.1161696453983,10.1161696453983,10.1161696453983,144.817658397653,0.0,1.0
2003-10-09,14.65,14.65,14.65,14.65,1000,10.1161696453983,10.1161696453983,10.1161696453983,10.1161696453983,1448.17658397653,0.0,1.0
2003-10-10,14.65,14.65,14.65,14.65,0,10.1161696453983,10.1161696453983,10.1161696453983,10.1161696453983,0,0.0,1.0
2003-10-13,14.55,14.56,14.55,14.56,1100,10.04711729287,10.0540225281229,10.04711729287,10.0540225281229,1592.99424237418,0.0,1.0
2003-10-14,14.5,14.75,14.5,14.56,5900,10.0125911166059,10.1852219979267,10.0125911166059,10.0540225281229,8544.24184546148,0.0,1.0
2003-10-15,14.47,14.55,14.45,14.55,4300,9.99187541084738,10.04711729287,9.97806494034171,10.04711729287,6227.15931109906,0.0,1.0
2003-10-16,14.48,14.48,14.47,14.47,600,9.99878064610021,9.99878064610021,9.99187541084738,9.99187541084738,868.905950385915,0.0,1.0
2003-10-17,14.45,14.5,14.37,14.45,5000,9.97806494034171,10.0125911166059,9.92282305831906,9.97806494034171,7240.88291988263,0.0,1.0
2003-10-20,14.6,14.6,14.5,14.55,900,10.0816434691342,10.0816434691342,10.0125911166059,10.04711729287,1303.35892557887,0.0,1.0
2003-10-21,14.65,14.65,14.58,14.58,1500,10.1161696453983,10.1161696453983,10.0678329986285,10.0678329986285,2172.2648759648,0.0,1.0
2003-10-22,13.85,14.5,13.5,14.5,135300,9.56375082517182,10.0125911166059,9.32206759132271,10.0125911166059,195938.291812024,0.0,1.0
2003-10-23,14.09,14.09,13.85,13.9,32700,9.72947647123978,9.72947647123978,9.56375082517182,9.59827700143597,47355.3742960324,0.0,1.0
2003-10-24,14.25,14.35,14.1,14.1,13600,9.83996023528508,9.9090125878134,9.73638170649261,9.73638170649261,19695.2015420808,0.0,1.0
2003-10-27,14.25,14.34,14.25,14.34,7300,9.83996023528508,9.90210735256057,9.83996023528508,9.90210735256057,10571.6890630286,0.0,1.0
2003-10-28,14.25,14.26,14.2,14.26,24300,9.83996023528508,9.84686547053791,9.80543405902092,9.84686547053791,35190.6909906296,0.0,1.0
2003-10-29,14.75,14.75,14.21,14.22,5300,10.1852219979267,10.1852219979267,9.81233929427376,9.81924452952659,7675.33589507556,0.0,1.0
2003-10-30,14.64,15.0,14.5,14.85,3200,10.1092644101455,10.3578528792475,10.0125911166059,10.254274350455,4634.16506872489,0.0,1.0
2003-10-31,14.75,14.75,14.57,14.57,1100,10.1852219979267,10.1852219979267,10.0609277633757,10.0609277633757,1592.99424237417,0.0,1.0
2003-11-03,14.66,14.8,14.66,14.8,300,10.1230748806512,10.2197481741908,10.1230748806512,10.2197481741908,434.452975192957,0.0,1.0
2003-11-04,14.66,14.66,14.66,14.66,0,10.1230748806512,10.1230748806512,10.1230748806512,10.1230748806512,0,0.0,1.0
2003-11-05,14.6,14.6,14.5,14.55,3600,10.0816434691342,10.0816434691342,10.0125911166059,10.04711729287,5213.43570231549,0.0,1.0
2003-11-06,14.6,14.6,14.6,14.6,0,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,0,0.0,1.0
2003-11-07,14.57,14.57,14.5,14.55,1900,10.0609277633757,10.0609277633757,10.0125911166059,10.04711729287,2751.5355095554,0.0,1.0
2003-11-10,14.75,14.75,14.36,14.64,7300,10.1852219979267,10.1852219979267,9.91591782306623,10.1092644101455,10571.6890630286,0.0,1.0
2003-11-11,14.63,14.64,14.62,14.62,1400,10.1023591748927,10.1092644101455,10.0954539396399,10.0954539396399,2027.44721756713,0.0,1.0
2003-11-12,14.78,14.8,14.56,14.56,41000,10.2059377036852,10.2197481741908,10.0540225281229,10.0540225281229,59375.2399430373,0.0,1.0
2003-11-13,15.21,15.21,14.72,14.72,1700,10.5028628195569,10.5028628195569,10.1645062921682,10.1645062921682,2461.9001927601,0.0,1.0
2003-11-14,15.2,15.25,15.2,15.2,2300,10.4959575843041,10.5304837605682,10.4959575843041,10.4959575843041,3330.806143146,0.0,1.0
2003-11-17,15.02,15.12,15.02,15.1,14600,10.3716633497531,10.4407157022814,10.3716633497531,10.4269052317758,21143.3781260573,0.0,1.0
2003-11-18,15.25,15.25,15.15,15.15,3200,10.5304837605682,10.5304837605682,10.4614314080399,10.4614314080399,4634.1650687249,0.0,1.0
2003-11-19,15.28,15.28,15.2,15.2,3700,10.5511994663267,10.5511994663267,10.4959575843041,10.4959575843041,5358.25336071316,0.0,1.0
2003-11-20,15.2,15.4,15.2,15.25,6300,10.4959575843041,10.6340622893607,10.4959575843041,10.5304837605682,9123.5124790521,0.0,1.0
2003-11-21,15.0,15.2,15.0,15.2,2500,10.3578528792475,10.4959575843041,10.3578528792475,10.4959575843041,3620.4414599413,0.0,1.0
2003-11-24,15.05,15.05,15.05,15.05,1000,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,1448.17658397653,0.0,1.0
2003-11-25,14.95,15.15,14.95,15.15,2500,10.3233267029833,10.4614314080399,10.3233267029833,10.4614314080399,3620.44145994131,0.0,1.0
2003-11-26,14.98,14.98,14.9,14.95,6000,10.3440424087418,10.3440424087418,10.2888005267191,10.3233267029833,8689.05950385915,0.0,1.0
2003-11-28,15.2,15.2,15.1,15.1,1100,10.4959575843041,10.4959575843041,10.4269052317758,10.4269052317758,1592.99424237418,0.0,1.0
2003-12-01,15.05,15.11,15.04,15.11,4300,10.3923790555116,10.4338104670286,10.3854738202588,10.4338104670286,6227.15931109907,0.0,1.0
2003-12-02,15.04,15.04,14.95,14.95,700,10.3854738202588,10.3854738202588,10.3233267029833,10.3233267029833,1013.72360878357,0.0,1.0
2003-12-03,15.0,15.0,14.95,14.95,1500,10.3578528792475,10.3578528792475,10.3233267029833,10.3233267029833,2172.26487596478,0.0,1.0
2003-12-04,14.95,14.95,14.95,14.95,1000,10.3233267029833,10.3233267029833,10.3233267029833,10.3233267029833,1448.17658397653,0.0,1.0
2003-12-05,14.94,14.95,14.93,14.95,10900,10.3164214677305,10.3233267029833,10.3095162324776,10.3233267029833,15785.1247653441,0.0,1.0
2003-12-08,14.95,14.99,14.95,14.99,2200,10.3233267029833,10.3509476439946,10.3233267029833,10.3509476439946,3185.98848474836,0.0,1.0
2003-12-09,14.96,14.96,14.96,14.96,100,10.3302319382361,10.3302319382361,10.3302319382361,10.3302319382361,144.817658397653,0.0,1.0
2003-12-10,14.97,14.99,14.92,14.95,4000,10.337137173489,10.3509476439946,10.3026109972248,10.3233267029833,5792.70633590608,0.0,1.0
2003-12-11,14.94,14.96,14.94,14.96,1100,10.3164214677305,10.3302319382361,10.3164214677305,10.3302319382361,1592.99424237417,0.0,1.0
2003-12-12,14.94,14.94,14.94,14.94,0,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,0,0.0,1.0
2003-12-15,14.94,14.94,14.94,14.94,600,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,868.905950385913,0.0,1.0
2003-12-16,14.94,14.94,14.94,14.94,1300,10.3164214677305,10.3164214677305,10.3164214677305,10.3164214677305,1882.62955916948,0.0,1.0
2003-12-17,15.05,15.05,14.95,14.95,14800,10.3923790555116,10.3923790555116,10.3233267029833,10.3233267029833,21433.0134428526,0.0,1.0
2003-12-18,14.95,14.96,14.95,14.95,3000,10.3233267029833,10.3302319382361,10.3233267029833,10.3233267029833,4344.52975192958,0.0,1.0
2003-12-19,14.95,14.95,14.91,14.91,5700,10.3233267029833,10.3233267029833,10.295705761972,10.295705761972,8254.60652866619,0.0,1.0
2003-12-22,14.95,14.95,14.94,14.94,1400,10.3233267029833,10.3233267029833,10.3164214677305,10.3164214677305,2027.44721756714,0.0,1.0
2003-12-23,14.97,15.0,14.97,14.97,1500,10.337137173489,10.3578528792475,10.337137173489,10.337137173489,2172.26487596478,0.0,1.0
2003-12-24,14.95,14.96,14.95,14.96,4700,10.3233267029833,10.3302319382361,10.3233267029833,10.3302319382361,6806.42994468967,0.0,1.0
2003-12-26,14.85,14.94,14.85,14.94,900,10.254274350455,10.3164214677305,10.254274350455,10.3164214677305,1303.35892557887,0.0,1.0
2003-12-29,14.95,14.95,14.7,14.71,16400,10.3233267029833,10.3233267029833,10.1506958216625,10.1576010569153,23750.095977215,0.0,1.0
2003-12-30,14.95,14.95,14.95,14.95,0,10.3233267029833,10.3233267029833,10.3233267029833,10.3233267029833,0,0.0,1.0
2003-12-31,14.75,14.75,14.75,14.75,400,10.1852219979267,10.1852219979267,10.1852219979267,10.1852219979267,579.270633590608,0.0,1.0
2004-01-02,14.6,14.6,14.46,14.58,2600,10.0816434691342,10.0816434691342,9.98497017559455,10.0678329986285,3765.25911833896,0.0,1.0
2004-01-05,14.6,14.6,14.59,14.59,200,10.0816434691342,10.0816434691342,10.0747382338814,10.0747382338814,289.635316795305,0.0,1.0
2004-01-06,14.65,14.65,14.62,14.62,500,10.1161696453983,10.1161696453983,10.0954539396399,10.0954539396399,724.088291988266,0.0,1.0
2004-01-07,14.62,14.65,14.62,14.62,2500,10.0954539396399,10.1161696453983,10.0954539396399,10.0954539396399,3620.4414599413,0.0,1.0
2004-01-08,14.45,14.45,14.45,14.45,300,9.97806494034171,9.97806494034171,9.97806494034171,9.97806494034171,434.452975192958,0.0,1.0
2004-01-09,14.48,14.49,14.47,14.47,3500,9.99878064610021,10.005685881353,9.99187541084738,9.99187541084738,5068.61804391784,0.0,1.0
2004-01-12,14.48,14.48,14.45,14.48,1200,9.99878064610021,9.99878064610021,9.97806494034171,9.99878064610021,1737.81190077183,0.0,1.0
2004-01-13,14.5,14.5,14.48,14.48,2100,10.0125911166059,10.0125911166059,9.99878064610021,9.99878064610021,3041.1708263507,0.0,1.0
2004-01-14,14.52,14.55,14.5,14.52,7000,10.0264015871115,10.04711729287,10.0125911166059,10.0264015871115,10137.2360878357,0.0,1.0
2004-01-15,14.5,14.51,14.5,14.51,800,10.0125911166059,10.0194963518587,10.0125911166059,10.0194963518587,1158.54126718122,0.0,1.0
2004-01-16,14.41,14.41,14.41,14.41,600,9.95044399933039,9.95044399933039,9.95044399933039,9.95044399933039,868.905950385915,0.0,1.0
2004-01-20,14.5,14.5,14.41,14.42,1500,10.0125911166059,10.0125911166059,9.95044399933039,9.95734923458322,2172.26487596478,0.0,1.0
2004-01-21,14.41,14.42,14.41,14.42,2700,9.95044399933039,9.95734923458322,9.95044399933039,9.95734923458322,3910.07677673662,0.0,1.0
2004-01-22,14.35,14.35,14.3,14.3,1400,9.9090125878134,9.9090125878134,9.87448641154924,9.87448641154924,2027.44721756714,0.0,1.0
2004-01-23,14.35,14.35,14.35,14.35,0,9.9090125878134,9.9090125878134,9.9090125878134,9.9090125878134,0,0.0,1.0
2004-01-26,14.25,14.25,14.25,14.25,1200,9.83996023528508,9.83996023528508,9.83996023528508,9.83996023528508,1737.81190077183,0.0,1.0
2004-01-27,14.18,14.2,14.1,14.19,3700,9.79162358851526,9.80543405902092,9.73638170649261,9.79852882376809,5358.25336071315,0.0,1.0
2004-01-28,14.4,14.4,14.21,14.21,800,9.94353876407756,9.94353876407756,9.81233929427376,9.81233929427376,1158.54126718122,0.0,1.0
2004-01-29,14.3,14.5,14.3,14.5,1800,9.87448641154924,10.0125911166059,9.87448641154924,10.0125911166059,2606.71785115775,0.0,1.0
2004-01-30,14.26,14.33,14.2,14.2,800,9.84686547053791,9.89520211730773,9.80543405902092,9.80543405902092,1158.54126718122,0.0,1.0
2004-02-02,14.32,14.32,14.2,14.2,800,9.8882968820549,9.8882968820549,9.80543405902092,9.80543405902092,1158.54126718122,0.0,1.0
2004-02-03,14.26,14.3,14.26,14.3,1000,9.84686547053791,9.87448641154924,9.84686547053791,9.87448641154924,1448.17658397653,0.0,1.0
2004-02-04,14.29,14.31,14.25,14.31,3600,9.86758117629641,9.88139164680207,9.83996023528508,9.88139164680207,5213.43570231549,0.0,1.0
2004-02-05,14.0,14.28,14.0,14.28,2500,9.66732935396429,9.86067594104358,9.66732935396429,9.86067594104358,3620.44145994131,0.0,1.0
2004-02-06,14.19,14.19,14.1,14.15,2800,9.79852882376809,9.79852882376809,9.73638170649261,9.77090788275677,4054.89443513427,0.0,1.0
2004-02-09,14.0,14.0,14.0,14.0,100,9.66732935396429,9.66732935396429,9.66732935396429,9.66732935396429,144.817658397653,0.0,1.0
2004-02-10,13.97,13.99,13.95,13.95,4000,9.6466136482058,9.66042411871146,9.63280317770013,9.63280317770013,5792.7063359061,0.0,1.0
2004-02-11,14.1,14.1,14.0,14.0,900,9.73638170649261,9.73638170649261,9.66732935396429,9.66732935396429,1303.35892557887,0.0,1.0
2004-02-12,14.75,14.75,14.0,14.09,24200,10.1852219979267,10.1852219979267,9.66732935396429,9.72947647123978,35045.8733322318,0.0,1.0
2004-02-13,14.65,14.65,14.65,14.65,300,10.1161696453983,10.1161696453983,10.1161696453983,10.1161696453983,434.45297519296,0.0,1.0
2004-02-17,14.25,14.55,14.25,14.55,900,9.83996023528508,10.04711729287,9.83996023528508,10.04711729287,1303.35892557887,0.0,1.0
2004-02-18,14.26,14.26,14.25,14.25,300,9.84686547053791,9.84686547053791,9.83996023528508,9.83996023528508,434.452975192958,0.0,1.0
2004-02-19,14.25,14.45,14.25,14.28,4000,9.83996023528508,9.97806494034171,9.83996023528508,9.86067594104358,5792.7063359061,0.0,1.0
2004-02-20,14.3,14.6,14.25,14.37,10300,9.87448641154924,10.0816434691342,9.83996023528508,9.92282305831906,14916.2188149582,0.0,1.0
2004-02-23,14.6,14.6,14.4,14.4,7500,10.0816434691342,10.0816434691342,9.94353876407756,9.94353876407756,10861.3243798239,0.0,1.0
2004-02-24,14.52,14.69,14.52,14.53,2400,10.0264015871115,10.1437905864097,10.0264015871115,10.0333068223644,3475.62380154367,0.0,1.0
2004-02-25,14.8,14.8,14.53,14.6,11700,10.2197481741908,10.2197481741908,10.0333068223644,10.0816434691342,16943.6660325254,0.0,1.0
2004-02-26,14.5,14.63,14.5,14.52,5500,10.0125911166059,10.1023591748927,10.0125911166059,10.0264015871115,7964.97121187087,0.0,1.0
2004-02-27,14.58,14.69,14.47,14.59,3500,10.0678329986285,10.1437905864097,9.99187541084738,10.0747382338814,5068.61804391785,0.0,1.0
2004-03-01,14.58,14.58,14.58,14.58,0,10.0678329986285,10.0678329986285,10.0678329986285,10.0678329986285,0,0.0,1.0
2004-03-02,14.36,14.58,14.3,14.52,17500,9.91591782306623,10.0678329986285,9.87448641154924,10.0264015871115,25343.0902195892,0.0,1.0
2004-03-03,14.45,14.45,14.25,14.25,5600,9.97806494034171,9.97806494034171,9.83996023528508,9.83996023528508,8109.78887026855,0.0,1.0
2004-03-04,14.65,14.65,14.43,14.43,7200,10.1161696453983,10.1161696453983,9.96425446983605,9.96425446983605,10426.871404631,0.0,1.0
2004-03-05,14.45,14.6,14.45,14.6,2900,9.97806494034171,10.0816434691342,9.97806494034171,10.0816434691342,4199.71209353193,0.0,1.0
2004-03-08,14.45,14.5,14.45,14.5,2000,9.97806494034171,10.0125911166059,9.97806494034171,10.0125911166059,2896.35316795305,0.0,1.0
2004-03-09,14.45,14.45,14.45,14.45,1000,9.97806494034171,9.97806494034171,9.97806494034171,9.97806494034171,1448.17658397653,0.0,1.0
2004-03-10,14.47,14.55,14.46,14.46,6700,9.99187541084738,10.04711729287,9.98497017559455,9.98497017559455,9702.78311264272,0.0,1.0
2004-03-11,14.48,14.48,14.48,14.48,3700,9.99878064610021,9.99878064610021,9.99878064610021,9.99878064610021,5358.25336071315,0.0,1.0
2004-03-12,14.45,14.55,14.44,14.48,19100,9.97806494034171,10.04711729287,9.97115970508888,9.99878064610021,27660.1727539517,0.0,1.0
2004-03-15,14.27,14.5,14.27,14.4,5700,9.85377070579074,10.0125911166059,9.85377070579074,9.94353876407756,8254.6065286662,0.0,1.0
2004-03-16,14.43,14.44,14.26,14.26,5000,9.96425446983605,9.97115970508888,9.84686547053791,9.84686547053791,7240.88291988263,0.0,1.0
2004-03-17,14.25,14.26,14.25,14.25,1000,9.83996023528508,9.84686547053791,9.83996023528508,9.83996023528508,1448.17658397653,0.0,1.0
2004-03-18,14.485,14.65,14.2,14.2,17700,10.0022332637266,10.1161696453983,9.80543405902092,9.80543405902092,25632.7255363846,0.0,1.0
2004-03-19,14.35,14.54,14.35,14.54,1500,9.9090125878134,10.0402120576172,9.9090125878134,10.0402120576172,2172.26487596479,0.0,1.0
2004-03-22,14.42,14.47,14.35,14.47,1600,9.95734923458322,9.99187541084738,9.9090125878134,9.99187541084738,2317.08253436244,0.0,1.0
2004-03-23,14.47,14.47,14.42,14.43,2000,9.99187541084738,9.99187541084738,9.95734923458322,9.96425446983605,2896.35316795305,0.0,1.0
2004-03-24,14.47,14.47,14.42,14.42,1100,9.99187541084738,9.99187541084738,9.95734923458322,9.95734923458322,1592.99424237418,0.0,1.0
2004-03-25,14.47,14.47,14.47,14.47,0,9.99187541084738,9.99187541084738,9.99187541084738,9.99187541084738,0,0.0,1.0
2004-03-26,14.47,14.48,14.37,14.46,9300,9.99187541084738,9.99878064610021,9.92282305831906,9.98497017559455,13468.0422309817,0.0,1.0
2004-03-29,14.4,14.47,14.4,14.47,600,9.94353876407756,9.99187541084738,9.94353876407756,9.99187541084738,868.905950385915,0.0,1.0
2004-03-30,14.3,14.3,14.15,14.15,2600,9.87448641154924,9.87448641154924,9.77090788275677,9.77090788275677,3765.25911833897,0.0,1.0
2004-03-31,14.4,14.4,14.31,14.35,4100,9.94353876407756,9.94353876407756,9.88139164680207,9.9090125878134,5937.52399430375,0.0,1.0
2004-04-01,14.45,14.45,14.37,14.37,8100,9.97806494034171,9.97806494034171,9.92282305831906,9.92282305831906,11730.2303302099,0.0,1.0
2004-04-02,14.42,14.48,14.4,14.4,3200,9.95734923458322,9.99878064610021,9.94353876407756,9.94353876407756,4634.16506872488,0.0,1.0
2004-04-05,15.9,16.05,14.55,14.55,25900,10.9793240520023,11.0829025807948,10.04711729287,10.04711729287,37507.773524992,0.0,1.0
2004-04-06,16.15,17.0,15.9,15.9,17400,11.1519549333231,11.7388999298138,10.9793240520023,10.9793240520023,25198.2725611915,0.0,1.0
2004-04-07,16.0,16.25,15.9,16.15,5300,11.0483764045306,11.2210072858514,10.9793240520023,11.1519549333231,7675.3358950756,0.0,1.0
2004-04-08,16.0,16.0,15.9,15.9,4200,11.0483764045306,11.0483764045306,10.9793240520023,10.9793240520023,6082.34165270142,0.0,1.0
2004-04-12,15.75,16.0,15.75,16.0,1800,10.8757455232098,11.0483764045306,10.8757455232098,11.0483764045306,2606.71785115775,0.0,1.0
2004-04-13,15.5,15.9,15.5,15.9,2700,10.703114641889,10.9793240520023,10.703114641889,10.9793240520023,3910.07677673663,0.0,1.0
2004-04-14,15.05,15.4,15.0,15.4,8600,10.3923790555116,10.6340622893607,10.3578528792475,10.6340622893607,12454.3186221981,0.0,1.0
2004-04-15,15.05,15.05,15.05,15.05,1600,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,2317.08253436244,0.0,1.0
2004-04-16,15.05,15.05,15.05,15.05,0,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,0,0.0,1.0
2004-04-19,15.05,15.05,14.55,14.98,3200,10.3923790555116,10.3923790555116,10.04711729287,10.3440424087418,4634.16506872489,0.0,1.0
2004-04-20,15.05,15.05,15.05,15.05,200,10.3923790555116,10.3923790555116,10.3923790555116,10.3923790555116,289.635316795305,0.0,1.0
2004-04-21,15.1,15.1,15.1,15.1,1700,10.4269052317758,10.4269052317758,10.4269052317758,10.4269052317758,2461.90019276009,0.0,1.0
2004-04-22,15.15,15.15,15.1,15.1,1000,10.4614314080399,10.4614314080399,10.4269052317758,10.4269052317758,1448.17658397653,0.0,1.0
2004-04-23,16.05,16.05,15.15,15.15,63400,11.0829025807948,11.0829025807948,10.4614314080399,10.4614314080399,91814.3954241115,0.0,1.0
2004-04-26,16.2,16.2,16.01,16.1,2800,11.1864811095873,11.1864811095873,11.0552816397835,11.1174287570589,4054.89443513425,0.0,1.0
2004-04-27,16.35,16.5,16.3,16.35,1600,11.2900596383797,11.3936381671722,11.2555334621156,11.2900596383797,2317.08253436245,0.0,1.0
2004-04-28,16.85,16.85,16.45,16.45,4600,11.6353214010213,11.6353214010213,11.359111990908,11.359111990908,6661.61228629202,0.0,1.0
2004-04-29,17.12,17.2,16.9,16.9,9800,11.8217627528478,11.8770046348704,11.6698475772855,11.6698475772855,14192.1305229699,0.0,1.0
2004-04-30,17.1,17.2,17.05,17.05,14600,11.8079522823421,11.8770046348704,11.7734261060779,11.7734261060779,21143.3781260573,0.0,1.0
2004-05-03,16.5,17.0,16.25,17.0,7700,11.3936381671722,11.7388999298138,11.2210072858514,11.7388999298138,11150.9596966192,0.0,1.0
2004-05-04,17.1,17.1,16.3,16.5,13400,11.8079522823421,11.8079522823421,11.2555334621156,11.3936381671722,19405.5662252854,0.0,1.0
2004-05-05,17.5,17.5,17.01,17.08,22500,12.0841616924554,12.0841616924554,11.7458051650666,11.7941418118364,32583.9731394717,0.0,1.0
2004-05-06,18.2,18.95,17.55,17.55,71000,12.5675281601536,13.0854208041159,12.1186878687195,12.1186878687195,102820.537462333,0.0,1.0
2004-05-07,18.05,18.2,18.01,18.2,5900,12.4639496313611,12.5675281601536,12.4363286903498,12.5675281601536,8544.2418454615,0.0,1.0
2004-05-10,18.09,18.09,18.0,18.0,1500,12.4915705723724,12.4915705723724,12.4294234550969,12.4294234550969,2172.26487596479,0.0,1.0
2004-05-11,18.65,18.65,18.05,18.09,6700,12.878263746531,12.878263746531,12.4639496313611,12.4915705723724,9702.78311264272,0.0,1.0
2004-05-12,18.3,18.6,18.3,18.5,2200,12.6365805126819,12.8437375702668,12.6365805126819,12.7746852177385,3185.98848474835,0.0,1.0
2004-05-13,19.64,20.15,18.2,18.35,47600,13.5618820365613,13.9140490344557,12.5675281601536,12.6711066889461,68933.2053972828,0.0,1.0
2004-05-14,19.2,19.42,19.0,19.42,4700,13.2580516854367,13.409966860999,13.1199469803801,13.409966860999,6806.42994468969,0.0,1.0
2004-05-17,19.6,19.6,18.95,19.0,52000,13.53426109555,13.53426109555,13.0854208041159,13.1199469803801,75305.1823667794,0.0,1.0
2004-05-18,19.2,19.8,19.1,19.7,15600,13.2580516854367,13.6723658006066,13.1889993329084,13.6033134480783,22591.5547100339,0.0,1.0
2004-05-19,19.3,19.3,18.75,18.95,7700,13.3271040379651,13.3271040379651,12.9473160990593,13.0854208041159,11150.9596966192,0.0,1.0
2004-05-20,19.0,19.2,18.9,19.0,41800,13.1199469803801,13.2580516854367,13.0508946278518,13.1199469803801,60533.7812102188,0.0,1.0
2004-05-21,19.25,19.5,19.0,19.24,13500,13.2925778617009,13.4652087430217,13.1199469803801,13.2856726264481,19550.3838836831,0.0,1.0
2004-05-24,19.7,19.7,19.49,19.5,7600,13.6033134480783,13.6033134480783,13.4583035077689,13.4652087430217,11006.1420382216,0.0,1.0
2004-05-25,19.75,20.0,19.75,19.85,7600,13.6378396243425,13.8104705056633,13.6378396243425,13.7068919768708,11006.1420382216,0.0,1.0
2004-05-26,20.7,20.75,19.8,19.8,19000,14.2938369733615,14.3283631496256,13.6723658006066,13.6723658006066,27515.355095554,0.0,1.0
2004-05-27,21.0,21.0,20.45,20.8,21500,14.5009940309464,14.5009940309464,14.1212060920407,14.3628893258898,31135.7965554954,0.0,1.0
2004-05-28,21.05,21.1,20.88,21.0,8000,14.5355202072106,14.5700463834748,14.4181312079125,14.5009940309464,11585.4126718122,0.0,1.0
2004-06-01,21.2,21.2,20.9,21.0,4700,14.6390987360031,14.6390987360031,14.4319416784181,14.5009940309464,6806.42994468966,0.0,1.0
2004-06-02,21.25,21.25,21.2,21.2,5800,14.6736249122672,14.6736249122672,14.6390987360031,14.6390987360031,8399.42418706387,0.0,1.0
2004-06-03,20.45,21.05,20.4,21.05,7300,14.1212060920407,14.5355202072106,14.0866799157765,14.5355202072106,10571.6890630286,0.0,1.0
2004-06-04,20.3,20.3,20.3,20.3,400,14.0176275632482,14.0176275632482,14.0176275632482,14.0176275632482,579.270633590611,0.0,1.0
2004-06-07,19.95,20.25,19.74,20.25,5900,13.7759443293991,13.9831013869841,13.6309343890896,13.9831013869841,8544.24184546151,0.0,1.0
2004-06-08,18.8,19.75,18.8,19.75,4100,12.9818422753235,13.6378396243425,12.9818422753235,13.6378396243425,5937.52399430374,0.0,1.0
2004-06-09,18.19,18.75,18.02,18.75,5200,12.5606229249007,12.9473160990593,12.4432339256026,12.9473160990593,7530.51823667796,0.0,1.0
2004-06-10,19.05,19.2,18.38,18.38,10000,13.1544731566443,13.2580516854367,12.6918223947045,12.6918223947045,14481.7658397652,0.0,1.0
2004-06-14,19.4,19.4,19.15,19.15,300,13.3961563904934,13.3961563904934,13.2235255091726,13.2235255091726,434.452975192957,0.0,1.0
2004-06-15,19.4,19.75,19.25,19.25,2000,13.3961563904934,13.6378396243425,13.2925778617009,13.2925778617009,2896.35316795305,0.0,1.0
2004-06-16,19.25,19.5,19.25,19.5,2100,13.2925778617009,13.4652087430217,13.2925778617009,13.4652087430217,3041.1708263507,0.0,1.0
2004-06-17,19.26,19.26,19.26,19.26,100,13.2994830969537,13.2994830969537,13.2994830969537,13.2994830969537,144.817658397653,0.0,1.0
2004-06-18,19.8,19.98,19.5,19.5,21600,13.6723658006066,13.7966600351576,13.4652087430217,13.4652087430217,31280.614213893,0.0,1.0
2004-06-21,20.0,20.0,19.82,19.84,14800,13.8104705056633,13.8104705056633,13.6861762711123,13.699986741618,21433.0134428525,0.0,1.0
2004-06-22,20.6,20.66,20.15,20.15,13500,14.2247846208332,14.2662160323502,13.9140490344557,13.9140490344557,19550.3838836831,0.0,1.0
2004-06-23,21.2,21.85,20.85,20.85,14400,14.6390987360031,15.0879390274371,14.397415502154,14.397415502154,20853.7428092619,0.0,1.0
2004-06-24,21.1,21.14,20.96,21.14,8800,14.5700463834748,14.5976673244861,14.4733730899351,14.5976673244861,12743.9539389934,0.0,1.0
2004-06-25,21.75,21.75,21.25,21.25,25600,15.0188866749088,15.0188866749088,14.6736249122672,14.6736249122672,37073.3205497991,0.0,1.0
2004-06-28,21.51,21.8,21.5,21.8,9100,14.8531610288409,15.053412851173,14.846255793588,15.053412851173,13178.4069141863,0.0,1.0
2004-06-29,21.44,21.5,21.41,21.5,2000,14.804824382071,14.846255793588,14.7841086763125,14.846255793588,2896.35316795306,0.0,1.0
2004-06-30,21.55,21.75,21.49,21.51,20000,14.8807819698522,15.0188866749088,14.8393505583352,14.8531610288409,28963.5316795305,0.0,1.0
2004-07-01,21.94,21.95,21.5,21.57,11300,15.1500861447126,15.1569913799654,14.846255793588,14.8945924403578,16364.3953989348,0.0,1.0
2004-07-02,21.75,23.0,21.55,22.0,12200,15.0188866749088,15.8820410815128,14.8807819698522,15.1915175562296,17667.7543245136,0.0,1.0
2004-07-06,21.8,21.8,21.51,21.76,1500,15.053412851173,15.053412851173,14.8531610288409,15.0257919101616,2172.26487596478,0.0,1.0
2004-07-07,21.51,21.6,21.46,21.6,3200,14.8531610288409,14.9153081461163,14.8186348525767,14.9153081461163,4634.16506872487,0.0,1.0
2004-07-08,21.87,21.87,21.75,21.75,1500,15.1017494979428,15.1017494979428,15.0188866749088,15.0188866749088,2172.26487596479,0.0,1.0
2004-07-09,22.0,22.0,22.0,22.0,200,15.1915175562296,15.1915175562296,15.1915175562296,15.1915175562296,289.635316795305,0.0,1.0
2004-07-12,22.95,23.1,21.91,22.14,5300,15.8475149052486,15.9510934340411,15.1293704389541,15.2881908497692,7675.33589507559,0.0,1.0
2004-07-13,22.58,23.25,22.26,23.0,7500,15.5920212008938,16.0546719628336,15.3710536728032,15.8820410815128,10861.324379824,0.0,1.0
2004-07-14,22.25,22.65,22.11,22.59,9400,15.3641484375504,15.6403578476637,15.2674751440107,15.5989264361467,13612.8598893793,0.0,1.0
2004-07-15,22.17,22.18,22.16,22.18,2600,15.3089065555277,15.3158117907806,15.3020013202749,15.3158117907806,3765.25911833898,0.0,1.0
2004-07-16,22.11,22.17,22.11,22.17,1900,15.2674751440107,15.3089065555277,15.2674751440107,15.3089065555277,2751.53550955541,0.0,1.0
2004-07-19,22.11,22.2,22.01,22.01,10100,15.2674751440107,15.3296222612862,15.1984227914824,15.1984227914824,14626.583498163,0.0,1.0
2004-07-20,22.33,22.33,22.14,22.14,700,15.419390319573,15.419390319573,15.2881908497692,15.2881908497692,1013.72360878357,0.0,1.0
2004-07-21,22.05,22.14,22.05,22.14,4300,15.2260437324938,15.2881908497692,15.2260437324938,15.2881908497692,6227.15931109904,0.0,1.0
2004-07-22,22.1,22.2,21.87,22.0,19600,15.2605699087579,15.3296222612862,15.1017494979428,15.1915175562296,28384.2610459399,0.0,1.0
2004-07-23,21.95,21.95,21.95,21.95,700,15.1569913799654,15.1569913799654,15.1569913799654,15.1569913799654,1013.72360878357,0.0,1.0
2004-07-26,21.86,22.1,21.85,22.1,5200,15.09484426269,15.2605699087579,15.0879390274371,15.2605699087579,7530.51823667791,0.0,1.0
2004-07-27,21.87,21.87,21.86,21.87,3300,15.1017494979428,15.1017494979428,15.09484426269,15.1017494979428,4778.98272712253,0.0,1.0
2004-07-28,21.83,21.87,21.83,21.87,2100,15.0741285569315,15.1017494979428,15.0741285569315,15.1017494979428,3041.1708263507,0.0,1.0
2004-07-29,21.6,21.99,21.5,21.7,6500,14.9153081461163,15.1846123209768,14.846255793588,14.9843604986446,9413.14779584744,0.0,1.0
2004-07-30,21.5,21.5,21.41,21.5,600,14.846255793588,14.846255793588,14.7841086763125,14.846255793588,868.905950385917,0.0,1.0
2004-08-02,20.47,21.0,20.4,21.0,3500,14.1350165625464,14.5009940309464,14.0866799157765,14.5009940309464,5068.61804391783,0.0,1.0
2004-08-03,20.9,20.9,20.41,20.46,2100,14.4319416784181,14.4319416784181,14.0935851510294,14.1281113272935,3041.17082635071,0.0,1.0
2004-08-04,20.9,20.9,20.9,20.9,0,14.4319416784181,14.4319416784181,14.4319416784181,14.4319416784181,0,0.0,1.0
2004-08-05,20.94,20.94,20.94,20.94,100,14.4595626194294,14.4595626194294,14.4595626194294,14.4595626194294,144.817658397653,0.0,1.0
2004-08-06,20.5,20.75,20.5,20.75,1100,14.1557322683049,14.3283631496256,14.1557322683049,14.3283631496256,1592.99424237417,0.0,1.0
2004-08-09,20.0,20.4,20.0,20.4,1900,13.8104705056633,14.0866799157765,13.8104705056633,14.0866799157765,2751.53550955539,0.0,1.0
2004-08-10,19.15,20.0,19.0,20.0,3300,13.2235255091726,13.8104705056633,13.1199469803801,13.8104705056633,4778.98272712253,0.0,1.0
2004-08-11,19.15,19.15,19.15,19.15,0,13.2235255091726,13.2235255091726,13.2235255091726,13.2235255091726,0,0.0,1.0
2004-08-12,19.1,19.15,19.1,19.15,1900,13.1889993329084,13.2235255091726,13.1889993329084,13.2235255091726,2751.5355095554,0.0,1.0
2004-08-13,19.12,19.12,19.11,19.11,10900,13.2028098034141,13.2028098034141,13.1959045681613,13.1959045681613,15785.1247653441,0.0,1.0
2004-08-16,19.15,19.2,19.05,19.2,8400,13.2235255091726,13.2580516854367,13.1544731566443,13.2580516854367,12164.6833054028,0.0,1.0
2004-08-17,19.3,19.3,19.18,19.18,200,13.3271040379651,13.3271040379651,13.2442412149311,13.2442412149311,289.635316795304,0.0,1.0
2004-08-18,19.3,19.3,19.3,19.3,0,13.3271040379651,13.3271040379651,13.3271040379651,13.3271040379651,0,0.0,1.0
2004-08-19,19.9,19.9,19.35,19.35,4500,13.741418153135,13.741418153135,13.3616302142292,13.3616302142292,6516.79462789434,0.0,1.0
2004-08-20,20.8,20.8,20.01,20.01,2300,14.3628893258898,14.3628893258898,13.8173757409161,13.8173757409161,3330.80614314601,0.0,1.0
2004-08-23,21.4,21.4,21.0,21.0,6600,14.7772034410597,14.7772034410597,14.5009940309464,14.5009940309464,9557.96545424507,0.0,1.0
2004-08-24,22.4,22.4,21.39,21.4,5200,15.4677269663429,15.4677269663429,14.7702982058069,14.7772034410597,7530.51823667792,0.0,1.0
2004-08-25,22.6,24.0,22.6,22.6,9000,15.6058316713995,16.5725646067959,15.6058316713995,15.6058316713995,13033.5892557887,0.0,1.0
2004-08-26,22.86,23.1,22.6,22.85,4400,15.7853677879731,15.9510934340411,15.6058316713995,15.7784625527203,6371.97696949672,0.0,1.0
2004-08-27,22.86,22.86,22.86,22.86,0,15.7853677879731,15.7853677879731,15.7853677879731,15.7853677879731,0,0.0,1.0
2004-08-30,23.0,23.0,22.9,22.9,1100,15.8820410815128,15.8820410815128,15.8129887289844,15.8129887289844,1592.99424237417,0.0,1.0
2004-08-31,22.95,22.95,22.95,22.95,100,15.8475149052486,15.8475149052486,15.8475149052486,15.8475149052486,144.817658397653,0.0,1.0
2004-09-01,22.95,22.95,22.95,22.95,0,15.8475149052486,15.8475149052486,15.8475149052486,15.8475149052486,0,0.0,1.0
2004-09-02,22.92,22.92,22.92,22.92,600,15.8267991994901,15.8267991994901,15.8267991994901,15.8267991994901,868.905950385916,0.0,1.0
2004-09-03,23.5,23.5,23.1,23.1,4100,16.2273028441543,16.2273028441543,15.9510934340411,15.9510934340411,5937.52399430377,0.0,1.0
2004-09-07,23.38,23.39,23.25,23.25,1000,16.1444400211204,16.1513452563732,16.0546719628336,16.0546719628336,1448.17658397652,0.0,1.0
2004-09-08,23.1,23.2,23.07,23.2,9000,15.9510934340411,16.0201457865694,15.9303777282826,16.0201457865694,13033.5892557887,0.0,1.0
2004-09-09,22.75,22.99,22.7,22.99,2000,15.709410200192,15.8751358462599,15.6748840239278,15.8751358462599,2896.35316795305,0.0,1.0
2004-09-10,22.75,22.75,22.75,22.75,0,15.709410200192,15.709410200192,15.709410200192,15.709410200192,0,0.0,1.0
2004-09-13,22.74,22.74,22.74,22.74,200,15.7025049649391,15.7025049649391,15.7025049649391,15.7025049649391,289.635316795306,0.0,1.0
2004-09-14,23.1,23.15,22.82,22.82,3200,15.9510934340411,15.9856196103052,15.7577468469618,15.7577468469618,4634.16506872488,0.0,1.0
2004-09-15,23.1,23.1,23.1,23.1,0,15.9510934340411,15.9510934340411,15.9510934340411,15.9510934340411,0,0.0,1.0
2004-09-16,23.5,23.75,23.19,23.19,1500,16.2273028441543,16.3999337254751,16.0132405513166,16.0132405513166,2172.2648759648,0.0,1.0
2004-09-17,23.5,23.5,23.5,23.5,0,16.2273028441543,16.2273028441543,16.2273028441543,16.2273028441543,0,0.0,1.0
2004-09-20,23.19,23.35,23.19,23.35,1700,16.0132405513166,16.1237243153619,16.0132405513166,16.1237243153619,2461.90019276009,0.0,1.0
2004-09-21,23.21,23.22,23.21,23.22,800,16.0270510218222,16.0339562570751,16.0270510218222,16.0339562570751,1158.54126718122,0.0,1.0
2004-09-22,23.52,23.52,23.31,23.31,1800,16.24111331466,16.24111331466,16.0961033743505,16.0961033743505,2606.71785115775,0.0,1.0
2004-09-23,23.8,23.8,23.45,23.45,3900,16.4344599017393,16.4344599017393,16.1927766678902,16.1927766678902,5647.88867750845,0.0,1.0
2004-09-24,23.6,23.72,23.6,23.72,1000,16.2963551966827,16.3792180197166,16.2963551966827,16.3792180197166,1448.17658397652,0.0,1.0
2004-09-27,23.62,23.62,23.61,23.61,6800,16.3101656671883,16.3101656671883,16.3032604319355,16.3032604319355,9847.60077104039,0.0,1.0
2004-09-28,23.49,23.53,23.49,23.53,2200,16.2203976089015,16.2480185499128,16.2203976089015,16.2480185499128,3185.98848474836,0.0,1.0
2004-09-29,23.59,23.59,23.51,23.52,5000,16.2894499614298,16.2894499614298,16.2342080794072,16.24111331466,7240.88291988264,0.0,1.0
2004-09-30,23.57,23.68,23.46,23.55,1400,16.2756394909242,16.3515970787053,16.199681903143,16.2618290204185,2027.44721756713,0.0,1.0
2004-10-01,23.57,23.57,23.57,23.57,0,16.2756394909242,16.2756394909242,16.2756394909242,16.2756394909242,0,0.0,1.0
2004-10-04,23.56,23.63,23.53,23.58,2700,16.2687342556713,16.3170709024412,16.2480185499128,16.282544726177,3910.07677673663,0.0,1.0
2004-10-05,23.62,23.64,23.56,23.64,1100,16.3101656671883,16.323976137694,16.2687342556713,16.323976137694,1592.99424237418,0.0,1.0
2004-10-06,23.69,23.69,23.57,23.57,600,16.3585023139581,16.3585023139581,16.2756394909242,16.2756394909242,868.905950385918,0.0,1.0
2004-10-07,24.15,24.6,23.78,23.78,4300,16.6761431355884,16.9868787219658,16.4206494312336,16.4206494312336,6227.15931109906,0.0,1.0
2004-10-08,24.15,24.15,24.15,24.15,0,16.6761431355884,16.6761431355884,16.6761431355884,16.6761431355884,0,0.0,1.0
2004-10-11,23.8,24.04,23.8,24.04,400,16.4344599017393,16.6001855478073,16.4344599017393,16.6001855478073,579.27063359061,0.0,1.0
2004-10-12,23.8,23.8,23.8,23.8,0,16.4344599017393,16.4344599017393,16.4344599017393,16.4344599017393,0,0.0,1.0
2004-10-13,23.7,23.7,23.7,23.7,12200,16.365407549211,16.365407549211,16.365407549211,16.365407549211,17667.7543245136,0.0,1.0
2004-10-14,23.7,23.7,23.69,23.7,1300,16.365407549211,16.365407549211,16.3585023139581,16.365407549211,1882.62955916948,0.0,1.0
2004-10-15,23.62,23.68,23.59,23.63,2100,16.3101656671883,16.3515970787053,16.2894499614298,16.3170709024412,3041.17082635071,0.0,1.0
2004-10-18,23.65,23.75,23.65,23.75,600,16.3308813729468,16.3999337254751,16.3308813729468,16.3999337254751,868.905950385917,0.0,1.0
2004-10-19,23.62,23.75,23.59,23.61,8400,16.3101656671883,16.3999337254751,16.2894499614298,16.3032604319355,12164.6833054028,0.0,1.0
2004-10-20,23.65,23.65,23.65,23.65,1000,16.3308813729468,16.3308813729468,16.3308813729468,16.3308813729468,1448.17658397653,0.0,1.0
2004-10-21,23.5,23.68,23.5,23.66,1800,16.2273028441543,16.3515970787053,16.2273028441543,16.3377866081997,2606.71785115775,0.0,1.0
2004-10-22,23.2,23.57,23.2,23.52,2600,16.0201457865694,16.2756394909242,16.0201457865694,16.24111331466,3765.25911833897,0.0,1.0
2004-10-25,23.2,23.2,23.2,23.2,100,16.0201457865694,16.0201457865694,16.0201457865694,16.0201457865694,144.817658397653,0.0,1.0
2004-10-26,23.19,23.23,23.19,23.21,900,16.0132405513166,16.0408614923279,16.0132405513166,16.0270510218222,1303.35892557887,0.0,1.0
2004-10-27,22.75,23.2,22.75,23.19,4400,15.709410200192,16.0201457865694,15.709410200192,16.0132405513166,6371.9769694967,0.0,1.0
2004-10-28,22.69,22.69,22.69,22.69,300,15.667978788675,15.667978788675,15.667978788675,15.667978788675,434.452975192957,0.0,1.0
2004-10-29,22.73,22.73,22.73,22.73,300,15.6955997296863,15.6955997296863,15.6955997296863,15.6955997296863,434.452975192958,0.0,1.0
2004-11-01,22.1,22.6,22.1,22.6,3100,15.2605699087579,15.6058316713995,15.2605699087579,15.6058316713995,4489.34741032724,0.0,1.0
2004-11-02,21.75,22.0,21.75,22.0,900,15.0188866749088,15.1915175562296,15.0188866749088,15.1915175562296,1303.35892557887,0.0,1.0
2004-11-03,22.06,22.15,22.0,22.0,1900,15.2329489677466,15.2950960850221,15.1915175562296,15.1915175562296,2751.5355095554,0.0,1.0
2004-11-04,22.0,22.0,22.0,22.0,100,15.1915175562296,15.1915175562296,15.1915175562296,15.1915175562296,144.817658397653,0.0,1.0
2004-11-05,21.75,21.85,21.55,21.8,2100,15.0188866749088,15.0879390274371,14.8807819698522,15.053412851173,3041.17082635071,0.0,1.0
2004-11-08,21.25,21.55,21.25,21.55,1200,14.6736249122672,14.8807819698522,14.6736249122672,14.8807819698522,1737.81190077183,0.0,1.0
2004-11-09,21.56,21.56,21.32,21.32,1400,14.887687205105,14.887687205105,14.721961559037,14.721961559037,2027.44721756714,0.0,1.0
2004-11-10,21.3,21.42,21.3,21.35,2400,14.7081510885314,14.7910139115654,14.7081510885314,14.7426772647955,3475.62380154366,0.0,1.0
2004-11-11,21.75,21.75,21.32,21.32,2000,15.0188866749088,15.0188866749088,14.721961559037,14.721961559037,2896.35316795305,0.0,1.0
2004-11-12,21.51,21.61,21.4,21.61,5500,14.8531610288409,14.9222133813692,14.7772034410597,14.9222133813692,7964.97121187087,0.0,1.0
2004-11-15,20.91,21.3,20.91,21.3,1700,14.438846913671,14.7081510885314,14.438846913671,14.7081510885314,2461.90019276009,0.0,1.0
2004-11-16,20.85,20.91,20.84,20.91,900,14.397415502154,14.438846913671,14.3905102669011,14.438846913671,1303.35892557887,0.0,1.0
2004-11-17,20.7,20.95,20.54,20.6,10700,14.2938369733615,14.4664678546823,14.1833532093162,14.2247846208332,15495.4894485488,0.0,1.0
2004-11-18,20.65,20.68,20.61,20.68,3300,14.2593107970973,14.2800265028558,14.231689856086,14.2800265028558,4778.98272712254,0.0,1.0
2004-11-19,20.9,20.95,20.64,20.67,7600,14.4319416784181,14.4664678546823,14.2524055618445,14.273121267603,11006.1420382216,0.0,1.0
2004-11-22,20.71,20.71,20.7,20.7,500,14.3007422086143,14.3007422086143,14.2938369733615,14.2938369733615,724.088291988264,0.0,1.0
2004-11-23,20.71,20.71,20.71,20.71,0,14.3007422086143,14.3007422086143,14.3007422086143,14.3007422086143,0,0.0,1.0
2004-11-24,20.64,20.75,20.25,20.75,5300,14.2524055618445,14.3283631496256,13.9831013869841,14.3283631496256,7675.33589507559,0.0,1.0
2004-11-26,20.51,20.51,20.51,20.51,200,14.1626375035577,14.1626375035577,14.1626375035577,14.1626375035577,289.635316795305,0.0,1.0
2004-11-29,21.1,21.5,20.4,20.4,4400,14.5700463834748,14.846255793588,14.0866799157765,14.0866799157765,6371.97696949669,0.0,1.0
2004-11-30,21.1,21.1,20.5,21.05,7900,14.5700463834748,14.5700463834748,14.1557322683049,14.5355202072106,11440.5950134145,0.0,1.0
2004-12-01,21.6,21.75,21.25,21.25,4500,14.9153081461163,15.0188866749088,14.6736249122672,14.6736249122672,6516.79462789438,0.0,1.0
2004-12-02,21.5,22.0,21.5,21.62,1500,14.846255793588,15.1915175562296,14.846255793588,14.929118616622,2172.26487596479,0.0,1.0
2004-12-03,21.5,21.5,21.5,21.5,0,14.846255793588,14.846255793588,14.846255793588,14.846255793588,0,0.0,1.0
2004-12-06,21.35,21.35,21.35,21.35,100,14.7426772647955,14.7426772647955,14.7426772647955,14.7426772647955,144.817658397653,0.0,1.0
2004-12-07,21.22,21.35,20.8,21.31,5500,14.6529092065087,14.7426772647955,14.3628893258898,14.7150563237842,7964.97121187091,0.0,1.0
2004-12-08,21.16,21.5,21.15,21.22,5000,14.6114777949917,14.846255793588,14.6045725597389,14.6529092065087,7240.88291988265,0.0,1.0
2004-12-09,21.33,21.33,21.18,21.18,500,14.7288667942899,14.7288667942899,14.6252882654974,14.6252882654974,724.088291988262,0.0,1.0
2004-12-10,21.28,21.28,21.0,21.25,1200,14.6943406180257,14.6943406180257,14.5009940309464,14.6736249122672,1737.81190077183,0.0,1.0
2004-12-13,21.56,21.8,21.5,21.5,5200,14.887687205105,15.053412851173,14.846255793588,14.846255793588,7530.51823667794,0.0,1.0
2004-12-14,21.8,21.93,21.5,21.73,1500,15.053412851173,15.1431809094598,14.846255793588,15.0050762044031,2172.26487596478,0.0,1.0
2004-12-15,22.2,22.2,21.84,21.87,6600,15.3296222612862,15.3296222612862,15.0810337921843,15.1017494979428,9557.96545424509,0.0,1.0
2004-12-16,22.31,22.31,22.25,22.25,1300,15.4055798490674,15.4055798490674,15.3641484375504,15.3641484375504,1882.62955916948,0.0,1.0
2004-12-17,22.75,22.75,22.4,22.4,2400,15.709410200192,15.709410200192,15.4677269663429,15.4677269663429,3475.62380154366,0.0,1.0
2004-12-20,22.54,22.54,22.5,22.5,300,15.5644002598825,15.5644002598825,15.5367793188712,15.5367793188712,434.452975192958,0.0,1.0
2004-12-21,22.5,22.7,22.5,22.7,1800,15.5367793188712,15.6748840239278,15.5367793188712,15.6748840239278,2606.71785115774,0.0,1.0
2004-12-22,22.99,22.99,22.51,22.51,2000,15.8751358462599,15.8751358462599,15.543684554124,15.543684554124,2896.35316795306,0.0,1.0
2004-12-23,22.89,22.89,22.89,22.89,100,15.8060834937316,15.8060834937316,15.8060834937316,15.8060834937316,144.817658397653,0.0,1.0
2004-12-27,22.88,22.98,22.88,22.88,2100,15.7991782584788,15.8682306110071,15.7991782584788,15.7991782584788,3041.1708263507,0.0,1.0
2004-12-28,22.55,22.75,22.4,22.75,700,15.5713054951353,15.709410200192,15.4677269663429,15.709410200192,1013.72360878357,0.0,1.0
2004-12-29,22.8,22.95,22.75,22.75,700,15.7439363764561,15.8475149052486,15.709410200192,15.709410200192,1013.72360878357,0.0,1.0
2004-12-30,22.92,22.98,22.9,22.9,2900,15.8267991994901,15.8682306110071,15.8129887289844,15.8129887289844,4199.71209353193,0.0,1.0
2004-12-31,22.98,22.98,22.75,22.93,3500,15.8682306110071,15.8682306110071,15.709410200192,15.8337044347429,5068.61804391784,0.0,1.0
2005-01-03,22.62,22.96,22.62,22.96,2800,15.6196421419052,15.8544201405014,15.6196421419052,15.8544201405014,4054.89443513426,0.0,1.0
2005-01-04,22.5,22.5,22.5,22.5,900,15.5367793188712,15.5367793188712,15.5367793188712,15.5367793188712,1303.35892557887,0.0,1.0
2005-01-05,22.54,22.54,22.54,22.54,100,15.5644002598825,15.5644002598825,15.5644002598825,15.5644002598825,144.817658397653,0.0,1.0
2005-01-06,22.73,22.73,22.57,22.57,800,15.6955997296863,15.6955997296863,15.585115965641,15.585115965641,1158.54126718122,0.0,1.0
2005-01-07,22.79,22.9,22.75,22.9,3200,15.7370311412033,15.8129887289844,15.709410200192,15.8129887289844,4634.16506872488,0.0,1.0
2005-01-10,22.79,22.79,22.79,22.79,0,15.7370311412033,15.7370311412033,15.7370311412033,15.7370311412033,0,0.0,1.0
2005-01-11,22.99,23.05,22.83,22.83,800,15.8751358462599,15.9165672577769,15.7646520822146,15.7646520822146,1158.54126718122,0.0,1.0
2005-01-12,23.15,23.24,22.88,23.09,2700,15.9856196103052,16.0477667275807,15.7991782584788,15.9441881987882,3910.07677673663,0.0,1.0
2005-01-13,23.14,23.15,22.9,23.15,2800,15.9787143750524,15.9856196103052,15.8129887289844,15.9856196103052,4054.89443513427,0.0,1.0
2005-01-14,23.2,23.2,23.16,23.16,500,16.0201457865694,16.0201457865694,15.9925248455581,15.9925248455581,724.088291988263,0.0,1.0
2005-01-18,23.2,23.2,23.1,23.1,200,16.0201457865694,16.0201457865694,15.9510934340411,15.9510934340411,289.635316795305,0.0,1.0
2005-01-19,23.2,23.2,23.2,23.2,0,16.0201457865694,16.0201457865694,16.0201457865694,16.0201457865694,0,0.0,1.0
2005-01-20,23.08,23.08,23.03,23.03,700,15.9372829635354,15.9372829635354,15.9027567872713,15.9027567872713,1013.72360878357,0.0,1.0
2005-01-21,23.05,23.08,23.03,23.08,2500,15.9165672577769,15.9372829635354,15.9027567872713,15.9372829635354,3620.44145994132,0.0,1.0
2005-01-24,22.67,23.02,22.67,23.02,18200,15.6541683181693,15.8958515520184,15.6541683181693,15.8958515520184,26356.8138283728,0.0,1.0
2005-01-25,21.74,22.59,21.74,22.59,1100,15.011981439656,15.5989264361467,15.011981439656,15.5989264361467,1592.99424237418,0.0,1.0
2005-01-26,21.1,21.7,21.05,21.7,10300,14.5700463834748,14.9843604986446,14.5355202072106,14.9843604986446,14916.2188149582,0.0,1.0
2005-01-27,20.0,21.0,20.0,21.0,18700,13.8104705056633,14.5009940309464,13.8104705056633,14.5009940309464,27080.902120361,0.0,1.0
2005-01-28,20.1,20.35,20.0,20.25,2900,13.8795228581916,14.0521537395124,13.8104705056633,13.9831013869841,4199.71209353192,0.0,1.0
2005-01-31,20.2,20.35,20.1,20.1,900,13.9485752107199,14.0521537395124,13.8795228581916,13.8795228581916,1303.35892557887,0.0,1.0
2005-02-01,21.36,21.5,20.25,20.25,7300,14.7495825000484,14.846255793588,13.9831013869841,13.9831013869841,10571.6890630286,0.0,1.0
2005-02-02,21.57,21.65,21.32,21.36,2300,14.8945924403578,14.9498343223805,14.721961559037,14.7495825000484,3330.80614314602,0.0,1.0
2005-02-03,21.6,21.85,21.52,21.65,2100,14.9153081461163,15.0879390274371,14.8600662640937,14.9498343223805,3041.17082635071,0.0,1.0
2005-02-04,21.79,21.79,21.5,21.5,1700,15.0465076159201,15.0465076159201,14.846255793588,14.846255793588,2461.9001927601,0.0,1.0
2005-02-07,21.25,21.55,21.25,21.55,5100,14.6736249122672,14.8807819698522,14.6736249122672,14.8807819698522,7385.70057828029,0.0,1.0
2005-02-08,21.3,21.3,21.09,21.1,700,14.7081510885314,14.7081510885314,14.5631411482219,14.5700463834748,1013.72360878357,0.0,1.0
2005-02-09,21.2,21.2,21.0,21.1,3600,14.6390987360031,14.6390987360031,14.5009940309464,14.5700463834748,5213.43570231548,0.0,1.0
2005-02-10,21.28,21.43,21.2,21.39,3000,14.6943406180257,14.7979191468182,14.6390987360031,14.7702982058069,4344.52975192958,0.0,1.0
2005-02-11,21.23,21.25,21.16,21.25,7900,14.6598144417616,14.6736249122672,14.6114777949917,14.6736249122672,11440.5950134145,0.0,1.0
2005-02-14,21.25,21.25,21.2,21.22,1300,14.6736249122672,14.6736249122672,14.6390987360031,14.6529092065087,1882.62955916949,0.0,1.0
2005-02-15,21.21,21.21,21.21,21.21,200,14.6460039712559,14.6460039712559,14.6460039712559,14.6460039712559,289.635316795305,0.0,1.0
2005-02-16,21.2,21.21,21.0,21.2,3600,14.6390987360031,14.6460039712559,14.5009940309464,14.6390987360031,5213.43570231548,0.0,1.0
2005-02-17,21.25,21.25,21.2,21.2,2100,14.6736249122672,14.6736249122672,14.6390987360031,14.6390987360031,3041.17082635071,0.0,1.0
2005-02-18,22.0,22.0,21.27,21.27,9300,15.1915175562296,15.1915175562296,14.6874353827729,14.6874353827729,13468.0422309817,0.0,1.0
2005-02-22,22.25,22.25,22.25,22.25,700,15.3641484375504,15.3641484375504,15.3641484375504,15.3641484375504,1013.72360878357,0.0,1.0
2005-02-23,22.3,22.3,22.25,22.25,600,15.3986746138145,15.3986746138145,15.3641484375504,15.3641484375504,868.905950385918,0.0,1.0
2005-02-24,22.9,22.9,22.25,22.25,2300,15.8129887289844,15.8129887289844,15.3641484375504,15.3641484375504,3330.80614314602,0.0,1.0
2005-02-25,23.38,23.44,23.0,23.0,8500,16.1444400211204,16.1858714326374,15.8820410815128,15.8820410815128,12309.5009638004,0.0,1.0
2005-02-28,23.12,23.25,23.03,23.25,1000,15.9649039045467,16.0546719628336,15.9027567872713,16.0546719628336,1448.17658397653,0.0,1.0
2005-03-01,22.99,23.01,22.92,23.01,1300,15.8751358462599,15.8889463167656,15.8267991994901,15.8889463167656,1882.62955916949,0.0,1.0
2005-03-02,22.99,22.99,22.99,22.99,0,15.8751358462599,15.8751358462599,15.8751358462599,15.8751358462599,0,0.0,1.0
2005-03-03,23.09,23.09,23.09,23.09,1000,15.9441881987882,15.9441881987882,15.9441881987882,15.9441881987882,1448.17658397653,0.0,1.0
2005-03-04,23.09,23.09,23.09,23.09,0,15.9441881987882,15.9441881987882,15.9441881987882,15.9441881987882,0,0.0,1.0
2005-03-07,23.03,23.03,23.03,23.03,100,15.9027567872713,15.9027567872713,15.9027567872713,15.9027567872713,144.817658397652,0.0,1.0
2005-03-08,23.05,23.05,23.05,23.05,200,15.9165672577769,15.9165672577769,15.9165672577769,15.9165672577769,289.635316795306,0.0,1.0
2005-03-09,23.05,23.13,23.05,23.13,600,15.9165672577769,15.9718091397996,15.9165672577769,15.9718091397996,868.905950385917,0.0,1.0
2005-03-10,23.05,23.05,23.05,23.05,100,15.9165672577769,15.9165672577769,15.9165672577769,15.9165672577769,144.817658397653,0.0,1.0
2005-03-11,23.11,23.13,23.04,23.13,2100,15.9579986692939,15.9718091397996,15.9096620225241,15.9718091397996,3041.17082635071,0.0,1.0
2005-03-14,23.05,23.17,23.05,23.17,1100,15.9165672577769,15.9994300808109,15.9165672577769,15.9994300808109,1592.99424237418,0.0,1.0
2005-03-15,23.15,23.15,23.15,23.15,200,15.9856196103052,15.9856196103052,15.9856196103052,15.9856196103052,289.635316795306,0.0,1.0
2005-03-16,23.15,23.15,23.15,23.15,0,15.9856196103052,15.9856196103052,15.9856196103052,15.9856196103052,0,0.0,1.0
2005-03-17,23.02,23.02,23.02,23.02,300,15.8958515520184,15.8958515520184,15.8958515520184,15.8958515520184,434.452975192958,0.0,1.0
2005-03-18,22.92,23.02,22.92,23.02,400,15.8267991994901,15.8958515520184,15.8267991994901,15.8958515520184,579.270633590611,0.0,1.0
2005-03-21,23.15,23.15,23.15,23.15,300,15.9856196103052,15.9856196103052,15.9856196103052,15.9856196103052,434.452975192959,0.0,1.0
2005-03-22,23.25,23.25,23.0,23.0,11100,16.0546719628336,16.0546719628336,15.8820410815128,15.8820410815128,16074.7600821394,0.0,1.0
2005-03-23,22.96,22.98,22.91,22.91,900,15.8544201405014,15.8682306110071,15.8198939642373,15.8198939642373,1303.35892557888,0.0,1.0
2005-03-24,22.8,22.95,22.8,22.91,13900,15.7439363764561,15.8475149052486,15.7439363764561,15.8198939642373,20129.6545172737,0.0,1.0
2005-03-28,22.47,22.5,22.47,22.5,300,15.5160636131127,15.5367793188712,15.5160636131127,15.5367793188712,434.452975192957,0.0,1.0
2005-03-29,22.3,22.42,22.28,22.42,5200,15.3986746138145,15.4815374368485,15.3848641433089,15.4815374368485,7530.51823667796,0.0,1.0
2005-03-30,22.3,22.3,22.21,22.21,1200,15.3986746138145,15.3986746138145,15.3365274965391,15.3365274965391,1737.81190077184,0.0,1.0
2005-03-31,22.1,22.1,22.1,22.1,200,15.2605699087579,15.2605699087579,15.2605699087579,15.2605699087579,289.635316795305,0.0,1.0
2005-04-01,21.5,22.0,21.5,22.0,800,14.846255793588,15.1915175562296,14.846255793588,15.1915175562296,1158.54126718122,0.0,1.0
2005-04-04,21.04,21.25,20.85,21.25,1500,14.5286149719578,14.6736249122672,14.397415502154,14.6736249122672,2172.26487596478,0.0,1.0
2005-04-05,21.04,21.04,21.04,21.04,0,14.5286149719578,14.5286149719578,14.5286149719578,14.5286149719578,0,0.0,1.0
2005-04-06,20.95,20.95,20.95,20.95,200,14.4664678546823,14.4664678546823,14.4664678546823,14.4664678546823,289.635316795305,0.0,1.0
2005-04-07,20.994,21.0,20.99,21.0,400,14.4968508897947,14.5009940309464,14.4940887956936,14.5009940309464,579.270633590612,0.0,1.0
2005-04-08,20.39,20.95,20.37,20.91,4900,14.0797746805237,14.4664678546823,14.065964210018,14.438846913671,7096.06526148498,0.0,1.0
2005-04-11,20.65,20.65,20.32,20.32,3900,14.2593107970973,14.2593107970973,14.0314380337539,14.0314380337539,5647.88867750846,0.0,1.0
2005-04-12,20.97,21.49,20.5,20.85,9200,14.4802783251879,14.8393505583352,14.1557322683049,14.397415502154,13323.2245725841,0.0,1.0
2005-04-13,20.3,20.98,20.3,20.95,3200,14.0176275632482,14.4871835604408,14.0176275632482,14.4664678546823,4634.16506872489,0.0,1.0
2005-04-14,20.43,20.43,20.36,20.36,700,14.107395621535,14.107395621535,14.0590589747652,14.0590589747652,1013.72360878357,0.0,1.0
2005-04-15,20.3,20.3,20.0,20.21,16800,14.0176275632482,14.0176275632482,13.8104705056633,13.9554804459727,24329.3666108057,0.0,1.0
2005-04-18,20.33,20.33,20.19,20.26,3900,14.0383432690067,14.0383432690067,13.9416699754671,13.9900066222369,5647.88867750846,0.0,1.0
2005-04-19,20.33,20.33,20.33,20.33,0,14.0383432690067,14.0383432690067,14.0383432690067,14.0383432690067,0,0.0,1.0
2005-04-20,20.33,20.33,20.33,20.33,0,14.0383432690067,14.0383432690067,14.0383432690067,14.0383432690067,0,0.0,1.0
2005-04-21,20.6,20.65,20.46,20.46,1800,14.2247846208332,14.2593107970973,14.1281113272935,14.1281113272935,2606.71785115774,0.0,1.0
2005-04-22,22.32,22.34,20.79,20.79,9900,15.4124850843202,15.4262955548259,14.355984090637,14.355984090637,14336.9481813676,0.0,1.0
2005-04-25,22.32,22.32,22.32,22.32,0,15.4124850843202,15.4124850843202,15.4124850843202,15.4124850843202,0,0.0,1.0
2005-04-26,22.07,22.1,22.07,22.1,700,15.2398542029994,15.2605699087579,15.2398542029994,15.2605699087579,1013.72360878357,0.0,1.0
2005-04-27,22.23,22.23,22.02,22.02,1800,15.3503379670447,15.3503379670447,15.2053280267353,15.2053280267353,2606.71785115775,0.0,1.0
2005-04-28,22.0,22.0,21.94,22.0,2000,15.1915175562296,15.1915175562296,15.1500861447126,15.1915175562296,2896.35316795305,0.0,1.0
2005-04-29,22.05,22.06,22.05,22.05,700,15.2260437324938,15.2329489677466,15.2260437324938,15.2260437324938,1013.72360878357,0.0,1.0
2005-05-02,22.02,22.02,22.02,22.02,200,15.2053280267353,15.2053280267353,15.2053280267353,15.2053280267353,289.635316795304,0.0,1.0
2005-05-03,22.15,22.15,22.15,22.15,200,15.2950960850221,15.2950960850221,15.2950960850221,15.2950960850221,289.635316795305,0.0,1.0
2005-05-04,21.9,22.09,21.9,22.09,700,15.1224652037013,15.2536646735051,15.1224652037013,15.2536646735051,1013.72360878357,0.0,1.0
2005-05-05,21.9,21.9,21.85,21.85,500,15.1224652037013,15.1224652037013,15.0879390274371,15.0879390274371,724.088291988262,0.0,1.0
2005-05-06,22.03,22.03,21.98,21.98,800,15.2122332619881,15.2122332619881,15.1777070857239,15.1777070857239,1158.54126718122,0.0,1.0
2005-05-09,21.65,21.86,21.65,21.86,1900,14.9498343223805,15.09484426269,14.9498343223805,15.09484426269,2751.5355095554,0.0,1.0
2005-05-10,21.3,21.5,21.3,21.5,300,14.7081510885314,14.846255793588,14.7081510885314,14.846255793588,434.452975192957,0.0,1.0
2005-05-11,21.48,21.48,21.4,21.4,1000,14.8324453230824,14.8324453230824,14.7772034410597,14.7772034410597,1448.17658397652,0.0,1.0
2005-05-12,21.25,21.25,21.25,21.25,300,14.6736249122672,14.6736249122672,14.6736249122672,14.6736249122672,434.452975192958,0.0,1.0
2005-05-13,21.25,21.4,21.15,21.4,1400,14.6736249122672,14.7772034410597,14.6045725597389,14.7772034410597,2027.44721756714,0.0,1.0
2005-05-16,21.32,21.32,21.3,21.3,500,14.721961559037,14.721961559037,14.7081510885314,14.7081510885314,724.088291988265,0.0,1.0
2005-05-17,21.0,21.25,21.0,21.25,2000,14.5009940309464,14.6736249122672,14.5009940309464,14.6736249122672,2896.35316795306,0.0,1.0
2005-05-18,19.82,20.8,19.75,20.8,7000,13.6861762711123,14.3628893258898,13.6378396243425,14.3628893258898,10137.2360878357,0.0,1.0
2005-05-19,20.01,20.01,19.8,19.85,7300,13.8173757409161,13.8173757409161,13.6723658006066,13.7068919768708,10571.6890630286,0.0,1.0
2005-05-20,20.13,20.13,19.92,19.92,1300,13.9002385639501,13.9002385639501,13.7552286236406,13.7552286236406,1882.62955916948,0.0,1.0
2005-05-23,20.13,20.13,20.13,20.13,0,13.9002385639501,13.9002385639501,13.9002385639501,13.9002385639501,0,0.0,1.0
2005-05-24,20.2,20.2,20.03,20.03,500,13.9485752107199,13.9485752107199,13.8311862114218,13.8311862114218,724.088291988263,0.0,1.0
2005-05-25,20.38,20.38,20.38,20.38,1000,14.0728694452709,14.0728694452709,14.0728694452709,14.0728694452709,1448.17658397652,0.0,1.0
2005-05-26,20.51,20.6,20.2,20.2,1000,14.1626375035577,14.2247846208332,13.9485752107199,13.9485752107199,1448.17658397652,0.0,1.0
2005-05-27,20.59,20.59,20.35,20.41,1200,14.2178793855803,14.2178793855803,14.0521537395124,14.0935851510294,1737.81190077184,0.0,1.0
2005-05-31,20.6,20.6,20.5,20.58,1200,14.2247846208332,14.2247846208332,14.1557322683049,14.2109741503275,1737.81190077183,0.0,1.0
2005-06-01,20.61,20.8,20.56,20.56,5000,14.231689856086,14.3628893258898,14.1971636798218,14.1971636798218,7240.88291988263,0.0,1.0
2005-06-02,20.62,20.7,20.62,20.65,700,14.2385950913388,14.2938369733615,14.2385950913388,14.2593107970973,1013.72360878357,0.0,1.0
2005-06-03,20.68,20.75,20.61,20.65,6500,14.2800265028558,14.3283631496256,14.231689856086,14.2593107970973,9413.14779584743,0.0,1.0
2005-06-06,20.68,20.68,20.68,20.68,0,14.2800265028558,14.2800265028558,14.2800265028558,14.2800265028558,0,0.0,1.0
2005-06-07,20.7,20.7,20.65,20.65,400,14.2938369733615,14.2938369733615,14.2593107970973,14.2593107970973,579.27063359061,0.0,1.0
2005-06-08,20.5,20.64,20.5,20.64,3700,14.1557322683049,14.2524055618445,14.1557322683049,14.2524055618445,5358.25336071313,0.0,1.0
2005-06-09,20.95,20.95,20.52,20.52,3200,14.4664678546823,14.4664678546823,14.1695427388105,14.1695427388105,4634.16506872487,0.0,1.0
2005-06-10,21.04,21.16,21.0,21.0,2900,14.5286149719578,14.6114777949917,14.5009940309464,14.5009940309464,4199.71209353191,0.0,1.0
2005-06-13,20.8,21.0,20.8,21.0,1700,14.3628893258898,14.5009940309464,14.3628893258898,14.5009940309464,2461.90019276009,0.0,1.0
2005-06-14,20.12,20.7,20.0,20.7,2700,13.8933333286973,14.2938369733615,13.8104705056633,14.2938369733615,3910.07677673661,0.0,1.0
2005-06-15,20.09,20.09,20.09,20.09,100,13.8726176229388,13.8726176229388,13.8726176229388,13.8726176229388,144.817658397652,0.0,1.0
2005-06-16,20.1,20.25,20.1,20.25,900,13.8795228581916,13.9831013869841,13.8795228581916,13.9831013869841,1303.35892557887,0.0,1.0
2005-06-17,20.25,20.25,20.0,20.0,1200,13.9831013869841,13.9831013869841,13.8104705056633,13.8104705056633,1737.81190077183,0.0,1.0
2005-06-20,20.5,20.5,20.07,20.07,900,14.1557322683049,14.1557322683049,13.8588071524331,13.8588071524331,1303.35892557887,0.0,1.0
2005-06-21,20.65,20.65,20.55,20.55,600,14.2593107970973,14.2593107970973,14.190258444569,14.190258444569,868.905950385917,0.0,1.0
2005-06-22,20.3,20.61,20.3,20.61,1200,14.0176275632482,14.231689856086,14.0176275632482,14.231689856086,1737.81190077183,0.0,1.0
2005-06-23,20.05,20.05,20.05,20.05,100,13.8449966819274,13.8449966819274,13.8449966819274,13.8449966819274,144.817658397653,0.0,1.0
2005-06-24,20.0,20.1,20.0,20.1,300,13.8104705056633,13.8795228581916,13.8104705056633,13.8795228581916,434.452975192957,0.0,1.0
2005-06-27,19.75,19.9,19.75,19.9,700,13.6378396243425,13.741418153135,13.6378396243425,13.741418153135,1013.72360878357,0.0,1.0
2005-06-28,19.25,19.5,19.25,19.5,1000,13.2925778617009,13.4652087430217,13.2925778617009,13.4652087430217,1448.17658397653,0.0,1.0
2005-06-29,19.42,19.47,19.31,19.32,2600,13.409966860999,13.4444930372632,13.3340092732179,13.3409145084707,3765.25911833898,0.0,1.0
2005-06-30,18.9,19.25,18.7,19.25,4900,13.0508946278518,13.2925778617009,12.9127899227952,13.2925778617009,7096.06526148497,0.0,1.0
2005-07-01,19.2,19.25,19.05,19.05,1100,13.2580516854367,13.2925778617009,13.1544731566443,13.1544731566443,1592.99424237418,0.0,1.0
2005-07-05,19.24,19.24,18.75,19.0,5500,13.2856726264481,13.2856726264481,12.9473160990593,13.1199469803801,7964.97121187087,0.0,1.0
2005-07-06,18.86,19.13,18.85,19.13,1000,13.0232736868405,13.2097150386669,13.0163684515876,13.2097150386669,1448.17658397652,0.0,1.0
2005-07-07,18.1,18.79,18.1,18.79,5200,12.4984758076253,12.9749370400706,12.4984758076253,12.9749370400706,7530.51823667791,0.0,1.0
2005-07-08,17.81,17.99,17.81,17.99,300,12.2982239852931,12.4225182198441,12.2982239852931,12.4225182198441,434.452975192959,0.0,1.0
2005-07-11,18.25,18.25,17.75,17.75,2300,12.6020543364177,12.6020543364177,12.2567925737762,12.2567925737762,3330.80614314602,0.0,1.0
2005-07-12,18.25,18.5,18.24,18.3,2400,12.6020543364177,12.7746852177385,12.5951491011649,12.6365805126819,3475.62380154367,0.0,1.0
2005-07-13,17.5,18.45,17.5,18.2,2500,12.0841616924554,12.7401590414744,12.0841616924554,12.5675281601536,3620.4414599413,0.0,1.0
2005-07-14,17.12,17.4,16.94,17.4,3400,11.8217627528478,12.015109339927,11.6974685182968,12.015109339927,4923.80038552017,0.0,1.0
2005-07-15,17.15,17.15,17.15,17.15,200,11.8424784586063,11.8424784586063,11.8424784586063,11.8424784586063,289.635316795304,0.0,1.0
2005-07-18,17.74,17.75,17.25,17.25,4200,12.2498873385233,12.2567925737762,11.9115308111346,11.9115308111346,6082.34165270142,0.0,1.0
2005-07-19,18.25,18.25,17.75,17.75,2000,12.6020543364177,12.6020543364177,12.2567925737762,12.2567925737762,2896.35316795306,0.0,1.0
2005-07-20,18.55,18.55,18.3,18.3,2400,12.8092113940027,12.8092113940027,12.6365805126819,12.6365805126819,3475.62380154366,0.0,1.0
2005-07-21,18.57,18.57,18.57,18.57,200,12.8230218645083,12.8230218645083,12.8230218645083,12.8230218645083,289.635316795306,0.0,1.0
2005-07-22,18.1,18.3,18.1,18.3,400,12.4984758076253,12.6365805126819,12.4984758076253,12.6365805126819,579.270633590609,0.0,1.0
2005-07-25,18.2,18.25,18.13,18.13,900,12.5675281601536,12.6020543364177,12.5191915133838,12.5191915133838,1303.35892557887,0.0,1.0
2005-07-26,17.5,18.1,17.5,18.1,700,12.0841616924554,12.4984758076253,12.0841616924554,12.4984758076253,1013.72360878357,0.0,1.0
2005-07-27,17.26,17.27,17.25,17.25,800,11.9184360463874,11.9253412816402,11.9115308111346,11.9115308111346,1158.54126718122,0.0,1.0
2005-07-28,17.48,17.49,17.19,17.25,4800,12.0703512219497,12.0772564572025,11.8700993996176,11.9115308111346,6951.24760308732,0.0,1.0
2005-07-29,17.53,17.53,17.3,17.3,1200,12.1048773982139,12.1048773982139,11.9460569873987,11.9460569873987,1737.81190077183,0.0,1.0
2005-08-01,17.01,17.4,17.0,17.4,1500,11.7458051650666,12.015109339927,11.7388999298138,12.015109339927,2172.26487596479,0.0,1.0
2005-08-02,17.15,17.15,17.05,17.1,1600,11.8424784586063,11.8424784586063,11.7734261060779,11.8079522823421,2317.08253436243,0.0,1.0
2005-08-03,17.0,17.18,17.0,17.17,1500,11.7388999298138,11.8631941643648,11.7388999298138,11.8562889291119,2172.26487596479,0.0,1.0
2005-08-04,17.0,17.0,17.0,17.0,0,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,0,0.0,1.0
2005-08-05,17.03,17.03,17.03,17.03,100,11.7596156355723,11.7596156355723,11.7596156355723,11.7596156355723,144.817658397652,0.0,1.0
2005-08-08,16.65,16.9,16.65,16.9,1700,11.4972166959647,11.6698475772855,11.4972166959647,11.6698475772855,2461.90019276009,0.0,1.0
2005-08-09,16.72,16.72,16.65,16.65,300,11.5455533427345,11.5455533427345,11.4972166959647,11.4972166959647,434.452975192958,0.0,1.0
2005-08-10,15.6,16.65,15.6,16.65,3900,10.7721669944174,11.4972166959647,10.7721669944174,11.4972166959647,5647.88867750842,0.0,1.0
2005-08-11,16.1,16.1,15.85,15.85,3300,11.1174287570589,11.1174287570589,10.9447978757381,10.9447978757381,4778.98272712255,0.0,1.0
2005-08-12,16.54,17.4,15.99,15.99,1600,11.4212591081835,12.015109339927,11.0414711692778,11.0414711692778,2317.08253436245,0.0,1.0
2005-08-15,16.55,16.55,16.55,16.55,100,11.4281643434364,11.4281643434364,11.4281643434364,11.4281643434364,144.817658397652,0.0,1.0
2005-08-16,16.55,16.56,16.55,16.56,1000,11.4281643434364,11.4350695786892,11.4281643434364,11.4350695786892,1448.17658397652,0.0,1.0
2005-08-17,16.55,16.55,16.55,16.55,0,11.4281643434364,11.4281643434364,11.4281643434364,11.4281643434364,0,0.0,1.0
2005-08-18,16.7,16.73,16.7,16.73,200,11.5317428722288,11.5524585779873,11.5317428722288,11.5524585779873,289.635316795306,0.0,1.0
2005-08-19,16.55,16.55,16.55,16.55,200,11.4281643434364,11.4281643434364,11.4281643434364,11.4281643434364,289.635316795304,0.0,1.0
2005-08-22,16.5,16.51,16.5,16.51,1400,11.3936381671722,11.400543402425,11.3936381671722,11.400543402425,2027.44721756714,0.0,1.0
2005-08-23,16.01,16.5,16.0,16.5,2200,11.0552816397835,11.3936381671722,11.0483764045306,11.3936381671722,3185.98848474834,0.0,1.0
2005-08-24,15.98,16.01,15.85,16.01,700,11.034565934025,11.0552816397835,10.9447978757381,11.0552816397835,1013.72360878356,0.0,1.0
2005-08-25,16.0,16.0,15.99,16.0,800,11.0483764045306,11.0483764045306,11.0414711692778,11.0483764045306,1158.54126718122,0.0,1.0
2005-08-26,15.9,15.95,15.68,15.95,4300,10.9793240520023,11.0138502282665,10.82740887644,11.0138502282665,6227.15931109906,0.0,1.0
2005-08-29,16.15,16.17,16.01,16.01,4200,11.1519549333231,11.1657654038288,11.0552816397835,11.0552816397835,6082.3416527014,0.0,1.0
2005-08-30,16.3,16.3,16.14,16.16,3700,11.2555334621156,11.2555334621156,11.1450496980703,11.1588601685759,5358.25336071313,0.0,1.0
2005-08-31,16.17,16.17,16.05,16.1,5100,11.1657654038288,11.1657654038288,11.0829025807948,11.1174287570589,7385.70057828025,0.0,1.0
2005-09-01,16.28,16.28,16.28,16.28,200,11.2417229916099,11.2417229916099,11.2417229916099,11.2417229916099,289.635316795305,0.0,1.0
2005-09-02,16.16,16.21,16.08,16.13,2600,11.1588601685759,11.1933863448401,11.1036182865533,11.1381444628174,3765.25911833897,0.0,1.0
2005-09-06,16.4,16.4,16.1,16.1,2900,11.3245858146439,11.3245858146439,11.1174287570589,11.1174287570589,4199.71209353192,0.0,1.0
2005-09-07,16.48,16.49,16.4,16.4,1200,11.3798276966665,11.3867329319194,11.3245858146439,11.3245858146439,1737.81190077184,0.0,1.0
2005-09-08,16.35,16.35,16.25,16.25,400,11.2900596383797,11.2900596383797,11.2210072858514,11.2210072858514,579.270633590612,0.0,1.0
2005-09-09,16.47,16.48,16.29,16.29,1000,11.3729224614137,11.3798276966665,11.2486282268627,11.2486282268627,1448.17658397653,0.0,1.0
2005-09-12,16.37,16.37,16.1,16.35,2200,11.3038701088854,11.3038701088854,11.1174287570589,11.2900596383797,3185.98848474835,0.0,1.0
2005-09-13,16.2,16.2,16.2,16.2,200,11.1864811095873,11.1864811095873,11.1864811095873,11.1864811095873,289.635316795304,0.0,1.0
2005-09-14,16.12,16.12,15.75,16.0,4800,11.1312392275646,11.1312392275646,10.8757455232098,11.0483764045306,6951.24760308732,0.0,1.0
2005-09-15,16.21,16.21,16.11,16.11,500,11.1933863448401,11.1933863448401,11.1243339923118,11.1243339923118,724.088291988262,0.0,1.0
2005-09-16,16.13,16.13,16.01,16.1,2300,11.1381444628174,11.1381444628174,11.0552816397835,11.1174287570589,3330.80614314602,0.0,1.0
2005-09-19,16.16,16.16,16.05,16.05,900,11.1588601685759,11.1588601685759,11.0829025807948,11.0829025807948,1303.35892557888,0.0,1.0
2005-09-20,16.16,16.16,16.16,16.16,0,11.1588601685759,11.1588601685759,11.1588601685759,11.1588601685759,0,0.0,1.0
2005-09-21,16.22,16.22,16.12,16.12,1200,11.2002915800929,11.2002915800929,11.1312392275646,11.1312392275646,1737.81190077183,0.0,1.0
2005-09-22,16.19,16.19,16.15,16.15,300,11.1795758743344,11.1795758743344,11.1519549333231,11.1519549333231,434.452975192958,0.0,1.0
2005-09-23,16.1,16.1,15.9,16.07,1100,11.1174287570589,11.1174287570589,10.9793240520023,11.0967130513004,1592.99424237418,0.0,1.0
2005-09-26,15.79,15.84,15.79,15.84,200,10.9033664642212,10.9378926404853,10.9033664642212,10.9378926404853,289.635316795304,0.0,1.0
2005-09-27,15.646,15.694,15.52,15.52,1800,10.8039310765804,10.837076205794,10.7169251123947,10.7169251123947,2606.71785115774,0.0,1.0
2005-09-28,15.646,15.646,15.646,15.646,0,10.8039310765804,10.8039310765804,10.8039310765804,10.8039310765804,0,0.0,1.0
2005-09-29,15.64,15.66,15.64,15.66,500,10.7997879354287,10.8135984059343,10.7997879354287,10.8135984059343,724.088291988262,0.0,1.0
2005-09-30,15.22,15.5,15.0,15.5,6000,10.5097680548098,10.703114641889,10.3578528792475,10.703114641889,8689.05950385911,0.0,1.0
2005-10-03,15.0,15.0,15.0,15.0,600,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,868.905950385912,0.0,1.0
2005-10-04,14.99,14.99,14.99,14.99,500,10.3509476439946,10.3509476439946,10.3509476439946,10.3509476439946,724.088291988264,0.0,1.0
2005-10-05,14.8,15.0,14.8,15.0,1000,10.2197481741908,10.3578528792475,10.2197481741908,10.3578528792475,1448.17658397653,0.0,1.0
2005-10-06,14.89,14.89,14.8,14.8,4200,10.2818952914663,10.2818952914663,10.2197481741908,10.2197481741908,6082.34165270141,0.0,1.0
2005-10-07,14.66,14.85,14.66,14.85,800,10.1230748806512,10.254274350455,10.1230748806512,10.254274350455,1158.54126718122,0.0,1.0
2005-10-10,14.51,14.74,14.5,14.7,6500,10.0194963518587,10.1783167626738,10.0125911166059,10.1506958216625,9413.14779584742,0.0,1.0
2005-10-11,14.53,14.6,14.53,14.6,6300,10.0333068223644,10.0816434691342,10.0333068223644,10.0816434691342,9123.51247905208,0.0,1.0
2005-10-12,14.16,14.3,14.15,14.3,1400,9.7778131180096,9.87448641154924,9.77090788275677,9.87448641154924,2027.44721756714,0.0,1.0
2005-10-13,14.0,14.05,13.91,13.91,4800,9.66732935396429,9.70185553022845,9.60518223668881,9.60518223668881,6951.24760308732,0.0,1.0
2005-10-14,14.0,14.05,13.79,13.85,8500,9.66732935396429,9.70185553022845,9.52231941365483,9.56375082517182,12309.5009638005,0.0,1.0
2005-10-17,13.87,14.082,13.87,13.99,8000,9.57756129567748,9.72395228303751,9.57756129567748,9.66042411871146,11585.4126718122,0.0,1.0
2005-10-18,13.83,13.98,13.71,13.93,4900,9.54994035466615,9.65351888345863,9.46707753163217,9.61899270719447,7096.06526148498,0.0,1.0
2005-10-19,13.71,13.83,13.66,13.82,11700,9.46707753163217,9.54994035466615,9.43255135536802,9.54303511941332,16943.6660325254,0.0,1.0
2005-10-20,13.61,13.76,13.6,13.61,5000,9.39802517910386,9.50160370789633,9.39111994385103,9.39802517910386,7240.88291988263,0.0,1.0
2005-10-21,13.85,13.85,13.65,13.65,6000,9.56375082517182,9.56375082517182,9.42564612011518,9.42564612011518,8689.05950385915,0.0,1.0
2005-10-24,14.1,14.1,14.0,14.0,300,9.73638170649261,9.73638170649261,9.66732935396429,9.66732935396429,434.452975192958,0.0,1.0
2005-10-25,14.55,14.55,14.15,14.15,600,10.04711729287,10.04711729287,9.77090788275677,9.77090788275677,868.905950385918,0.0,1.0
2005-10-26,14.25,14.55,14.1,14.55,3800,9.83996023528508,10.04711729287,9.73638170649261,10.04711729287,5503.0710191108,0.0,1.0
2005-10-27,14.75,14.75,14.55,14.55,1500,10.1852219979267,10.1852219979267,10.04711729287,10.04711729287,2172.26487596478,0.0,1.0
2005-10-28,15.25,15.25,15.0,15.0,900,10.5304837605682,10.5304837605682,10.3578528792475,10.3578528792475,1303.35892557888,0.0,1.0
2005-10-31,15.48,15.5,15.23,15.5,2700,10.6893041713834,10.703114641889,10.5166732900626,10.703114641889,3910.07677673661,0.0,1.0
2005-11-01,15.48,15.48,15.48,15.48,0,10.6893041713834,10.6893041713834,10.6893041713834,10.6893041713834,0,0.0,1.0
2005-11-02,15.48,15.48,15.48,15.48,300,10.6893041713834,10.6893041713834,10.6893041713834,10.6893041713834,434.452975192957,0.0,1.0
2005-11-03,15.75,15.75,15.55,15.55,800,10.8757455232098,10.8757455232098,10.7376408181532,10.7376408181532,1158.54126718122,0.0,1.0
2005-11-04,15.97,16.48,15.85,16.15,2600,11.0276606987721,11.3798276966665,10.9447978757381,11.1519549333231,3765.25911833897,0.0,1.0
2005-11-07,15.97,15.97,15.97,15.97,0,11.0276606987721,11.0276606987721,11.0276606987721,11.0276606987721,0,0.0,1.0
2005-11-08,15.96,16.01,15.96,16.01,500,11.0207554635193,11.0552816397835,11.0207554635193,11.0552816397835,724.088291988262,0.0,1.0
2005-11-09,15.96,15.96,15.96,15.96,0,11.0207554635193,11.0207554635193,11.0207554635193,11.0207554635193,0,0.0,1.0
2005-11-10,16.33,16.34,16.0,16.0,2100,11.2762491678741,11.2831544031269,11.0483764045306,11.0483764045306,3041.17082635069,0.0,1.0
2005-11-11,16.34,16.35,16.33,16.33,3000,11.2831544031269,11.2900596383797,11.2762491678741,11.2762491678741,4344.52975192957,0.0,1.0
2005-11-14,16.5,16.5,16.5,16.5,300,11.3936381671722,11.3936381671722,11.3936381671722,11.3936381671722,434.452975192958,0.0,1.0
2005-11-15,15.451,16.4,15.451,16.4,6100,10.6692789891502,11.3245858146439,10.6692789891502,11.3245858146439,8833.87716225677,0.0,1.0
2005-11-16,15.49,15.49,15.48,15.48,500,10.6962094066362,10.6962094066362,10.6893041713834,10.6893041713834,724.088291988263,0.0,1.0
2005-11-17,15.49,15.49,15.49,15.49,0,10.6962094066362,10.6962094066362,10.6962094066362,10.6962094066362,0,0.0,1.0
2005-11-18,15.5,15.51,15.5,15.51,300,10.703114641889,10.7100198771419,10.703114641889,10.7100198771419,434.452975192959,0.0,1.0
2005-11-21,15.98,16.5,15.55,15.73,11500,11.034565934025,11.3936381671722,10.7376408181532,10.8619350527042,16654.03071573,0.0,1.0
2005-11-22,15.98,15.98,15.98,15.98,0,11.034565934025,11.034565934025,11.034565934025,11.034565934025,0,0.0,1.0
2005-11-23,15.8099,15.8499,15.5,15.5,2200,10.9171078823743,10.9447288233856,10.703114641889,10.703114641889,3185.98848474835,0.0,1.0
2005-11-25,15.62,15.8,15.62,15.8,1500,10.785977464923,10.910271699474,10.785977464923,10.910271699474,2172.26487596479,0.0,1.0
2005-11-28,15.62,15.62,15.62,15.62,0,10.785977464923,10.785977464923,10.785977464923,10.785977464923,0,0.0,1.0
2005-11-29,15.5,15.6,15.5,15.6,500,10.703114641889,10.7721669944174,10.703114641889,10.7721669944174,724.088291988265,0.0,1.0
2005-11-30,15.7,15.74,15.5,15.5,2400,10.8412193469457,10.868840287957,10.703114641889,10.703114641889,3475.62380154365,0.0,1.0
2005-12-01,15.3,15.51,15.3,15.51,800,10.5650099368324,10.7100198771419,10.5650099368324,10.7100198771419,1158.54126718122,0.0,1.0
2005-12-02,15.3,15.3,15.3,15.3,0,10.5650099368324,10.5650099368324,10.5650099368324,10.5650099368324,0,0.0,1.0
2005-12-05,14.95,15.01,14.95,15.0,4000,10.3233267029833,10.3647581145003,10.3233267029833,10.3578528792475,5792.7063359061,0.0,1.0
2005-12-06,14.95,14.95,14.95,14.95,1000,10.3233267029833,10.3233267029833,10.3233267029833,10.3233267029833,1448.17658397653,0.0,1.0
2005-12-07,15.74,15.75,14.95,14.95,4000,10.868840287957,10.8757455232098,10.3233267029833,10.3233267029833,5792.7063359061,0.0,1.0
2005-12-08,15.74,15.74,15.74,15.74,0,10.868840287957,10.868840287957,10.868840287957,10.868840287957,0,0.0,1.0
2005-12-09,16.15,16.15,15.9,15.9,600,11.1519549333231,11.1519549333231,10.9793240520023,10.9793240520023,868.905950385915,0.0,1.0
2005-12-12,16.0,16.0,16.0,16.0,900,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,1303.35892557888,0.0,1.0
2005-12-13,16.0,16.0,15.95,15.99,5700,11.0483764045306,11.0483764045306,11.0138502282665,11.0414711692778,8254.60652866621,0.0,1.0
2005-12-14,16.27,16.27,15.98,16.0,5600,11.2348177563571,11.2348177563571,11.034565934025,11.0483764045306,8109.78887026852,0.0,1.0
2005-12-15,16.27,16.27,16.15,16.15,2800,11.2348177563571,11.2348177563571,11.1519549333231,11.1519549333231,4054.89443513426,0.0,1.0
2005-12-16,16.47,16.65,16.35,16.35,1200,11.3729224614137,11.4972166959647,11.2900596383797,11.2900596383797,1737.81190077183,0.0,1.0
2005-12-19,16.3,16.5,16.3,16.43,900,11.2555334621156,11.3936381671722,11.2555334621156,11.3453015204024,1303.35892557887,0.0,1.0
2005-12-20,16.6,16.7,15.85,16.25,3200,11.4626905197005,11.5317428722288,10.9447978757381,11.2210072858514,4634.16506872489,0.0,1.0
2005-12-21,17.2,17.2,16.7,16.7,1700,11.8770046348704,11.8770046348704,11.5317428722288,11.5317428722288,2461.9001927601,0.0,1.0
2005-12-22,17.2,17.2,17.2,17.2,0,11.8770046348704,11.8770046348704,11.8770046348704,11.8770046348704,0,0.0,1.0
2005-12-23,17.19,17.19,17.19,17.19,100,11.8700993996176,11.8700993996176,11.8700993996176,11.8700993996176,144.817658397652,0.0,1.0
2005-12-27,17.45,17.45,17.1,17.1,3700,12.0496355161912,12.0496355161912,11.8079522823421,11.8079522823421,5358.25336071315,0.0,1.0
2005-12-28,17.2,17.35,17.2,17.35,900,11.8770046348704,11.9805831636629,11.8770046348704,11.9805831636629,1303.35892557887,0.0,1.0
2005-12-29,17.31,17.32,17.3,17.3,2000,11.9529622226516,11.9598674579044,11.9460569873987,11.9460569873987,2896.35316795304,0.0,1.0
2005-12-30,17.26,17.26,17.26,17.26,100,11.9184360463874,11.9184360463874,11.9184360463874,11.9184360463874,144.817658397653,0.0,1.0
2006-01-03,17.52,17.52,17.25,17.26,2700,12.097972162961,12.097972162961,11.9115308111346,11.9184360463874,3910.07677673663,0.0,1.0
2006-01-04,17.74,17.74,17.52,17.53,4300,12.2498873385233,12.2498873385233,12.097972162961,12.1048773982139,6227.15931109907,0.0,1.0
2006-01-05,18.3,18.3,17.75,17.75,1400,12.6365805126819,12.6365805126819,12.2567925737762,12.2567925737762,2027.44721756714,0.0,1.0
2006-01-06,18.5,18.5,18.49,18.49,200,12.7746852177385,12.7746852177385,12.7677799824857,12.7677799824857,289.635316795306,0.0,1.0
2006-01-09,19.94,19.94,18.5,18.75,4000,13.7690390941463,13.7690390941463,12.7746852177385,12.9473160990593,5792.7063359061,0.0,1.0
2006-01-10,21.65,21.7,20.0,20.0,7200,14.9498343223805,14.9843604986446,13.8104705056633,13.8104705056633,10426.871404631,0.0,1.0
2006-01-11,20.9,21.4,20.8,21.4,3000,14.4319416784181,14.7772034410597,14.3628893258898,14.7772034410597,4344.52975192958,0.0,1.0
2006-01-12,20.95,20.95,20.65,20.65,1400,14.4664678546823,14.4664678546823,14.2593107970973,14.2593107970973,2027.44721756713,0.0,1.0
2006-01-13,21.35,21.65,21.2,21.2,2600,14.7426772647955,14.9498343223805,14.6390987360031,14.6390987360031,3765.25911833898,0.0,1.0
2006-01-17,20.09,21.65,20.09,21.65,3100,13.8726176229388,14.9498343223805,13.8726176229388,14.9498343223805,4489.34741032722,0.0,1.0
2006-01-18,19.7,19.95,19.7,19.95,1400,13.6033134480783,13.7759443293991,13.6033134480783,13.7759443293991,2027.44721756714,0.0,1.0
2006-01-19,19.55,19.55,19.55,19.55,100,13.4997349192858,13.4997349192858,13.4997349192858,13.4997349192858,144.817658397653,0.0,1.0
2006-01-20,19.5,19.5,19.5,19.5,300,13.4652087430217,13.4652087430217,13.4652087430217,13.4652087430217,434.452975192957,0.0,1.0
2006-01-23,19.75,19.85,19.51,19.51,600,13.6378396243425,13.7068919768708,13.4721139782745,13.4721139782745,868.905950385914,0.0,1.0
2006-01-24,19.9,20.0,19.75,19.84,3000,13.741418153135,13.8104705056633,13.6378396243425,13.699986741618,4344.52975192956,0.0,1.0
2006-01-25,20.3,20.4,20.0,20.0,800,14.0176275632482,14.0866799157765,13.8104705056633,13.8104705056633,1158.54126718122,0.0,1.0
2006-01-26,20.43,20.45,20.42,20.45,600,14.107395621535,14.1212060920407,14.1004903862822,14.1212060920407,868.905950385917,0.0,1.0
2006-01-27,20.45,20.45,20.44,20.44,2000,14.1212060920407,14.1212060920407,14.1143008567879,14.1143008567879,2896.35316795305,0.0,1.0
2006-01-30,20.5,20.5,20.5,20.5,100,14.1557322683049,14.1557322683049,14.1557322683049,14.1557322683049,144.817658397652,0.0,1.0
2006-01-31,20.1,20.35,20.1,20.35,800,13.8795228581916,14.0521537395124,13.8795228581916,14.0521537395124,1158.54126718122,0.0,1.0
2006-02-01,19.95,19.95,19.95,19.95,200,13.7759443293991,13.7759443293991,13.7759443293991,13.7759443293991,289.635316795305,0.0,1.0
2006-02-02,19.95,20.25,19.95,20.0,1200,13.7759443293991,13.9831013869841,13.7759443293991,13.8104705056633,1737.81190077183,0.0,1.0
2006-02-03,19.7,19.9,19.7,19.9,300,13.6033134480783,13.741418153135,13.6033134480783,13.741418153135,434.452975192958,0.0,1.0
2006-02-06,19.13,19.61,19.13,19.61,2800,13.2097150386669,13.5411663308028,13.2097150386669,13.5411663308028,4054.89443513428,0.0,1.0
2006-02-07,18.75,19.0,18.75,19.0,700,12.9473160990593,13.1199469803801,12.9473160990593,13.1199469803801,1013.72360878357,0.0,1.0
2006-02-08,18.0,18.55,18.0,18.55,1800,12.4294234550969,12.8092113940027,12.4294234550969,12.8092113940027,2606.71785115776,0.0,1.0
2006-02-09,17.76,18.2,17.76,18.05,3000,12.263697809029,12.5675281601536,12.263697809029,12.4639496313611,4344.52975192957,0.0,1.0
2006-02-10,18.54,18.55,18.0,18.0,4300,12.8023061587499,12.8092113940027,12.4294234550969,12.4294234550969,6227.15931109904,0.0,1.0
2006-02-13,18.2,18.2,17.9,18.0,1600,12.5675281601536,12.5675281601536,12.3603711025686,12.4294234550969,2317.08253436244,0.0,1.0
2006-02-14,18.53,18.55,18.35,18.35,400,12.795400923497,12.8092113940027,12.6711066889461,12.6711066889461,579.270633590611,0.0,1.0
2006-02-15,18.65,18.65,18.5,18.5,21700,12.878263746531,12.878263746531,12.7746852177385,12.7746852177385,31425.4318722906,0.0,1.0
2006-02-16,19.45,19.45,18.76,18.76,3500,13.4306825667575,13.4306825667575,12.9542213343122,12.9542213343122,5068.61804391785,0.0,1.0
2006-02-17,20.25,20.39,19.45,19.45,2800,13.9831013869841,14.0797746805237,13.4306825667575,13.4306825667575,4054.89443513426,0.0,1.0
2006-02-21,20.9,20.9,20.25,20.5,4400,14.4319416784181,14.4319416784181,13.9831013869841,14.1557322683049,6371.97696949672,0.0,1.0
2006-02-22,20.6101,20.9,20.5,20.9,2400,14.2317589084385,14.4319416784181,14.1557322683049,14.4319416784181,3475.62380154367,0.0,1.0
2006-02-23,20.35,20.78,20.2,20.75,2100,14.0521537395124,14.3490788553841,13.9485752107199,14.3283631496256,3041.1708263507,0.0,1.0
2006-02-24,20.39,20.4,20.25,20.35,800,14.0797746805237,14.0866799157765,13.9831013869841,14.0521537395124,1158.54126718122,0.0,1.0
2006-02-27,20.26,20.26,20.26,20.26,400,13.9900066222369,13.9900066222369,13.9900066222369,13.9900066222369,579.27063359061,0.0,1.0
2006-02-28,20.4,20.75,20.2,20.26,2500,14.0866799157765,14.3283631496256,13.9485752107199,13.9900066222369,3620.44145994132,0.0,1.0
2006-03-01,19.89,20.25,19.75,20.2,3200,13.7345129178821,13.9831013869841,13.6378396243425,13.9485752107199,4634.16506872489,0.0,1.0
2006-03-02,19.54,19.75,19.35,19.75,900,13.492829684033,13.6378396243425,13.3616302142292,13.6378396243425,1303.35892557887,0.0,1.0
2006-03-03,19.28,19.4,19.2,19.3,1300,13.3132935674594,13.3961563904934,13.2580516854367,13.3271040379651,1882.62955916948,0.0,1.0
2006-03-06,19.0,19.2,19.0,19.2,1200,13.1199469803801,13.2580516854367,13.1199469803801,13.2580516854367,1737.81190077183,0.0,1.0
2006-03-07,19.0,19.0,19.0,19.0,0,13.1199469803801,13.1199469803801,13.1199469803801,13.1199469803801,0,0.0,1.0
2006-03-08,20.0,20.0,19.1,19.1,2800,13.8104705056633,13.8104705056633,13.1889993329084,13.1889993329084,4054.89443513426,0.0,1.0
2006-03-09,19.76,20.5,19.75,20.25,2300,13.6447448595953,14.1557322683049,13.6378396243425,13.9831013869841,3330.80614314601,0.0,1.0
2006-03-10,19.39,19.85,19.21,19.85,2100,13.3892511552405,13.7068919768708,13.2649569206896,13.7068919768708,3041.17082635071,0.0,1.0
2006-03-13,19.6376,19.8399,19.45,19.8399,3000,13.5602247801007,13.6999176892654,13.4306825667575,13.6999176892654,4344.52975192956,0.0,1.0
2006-03-14,19.5,19.75,19.5,19.6,1100,13.4652087430217,13.6378396243425,13.4652087430217,13.53426109555,1592.99424237418,0.0,1.0
2006-03-15,19.45,19.45,19.25,19.25,200,13.4306825667575,13.4306825667575,13.2925778617009,13.2925778617009,289.635316795306,0.0,1.0
2006-03-16,19.45,19.4899,19.45,19.4899,300,13.4306825667575,13.4582344554163,13.4306825667575,13.4582344554163,434.452975192959,0.0,1.0
2006-03-17,19.5,19.5,19.48,19.48,400,13.4652087430217,13.4652087430217,13.451398272516,13.451398272516,579.27063359061,0.0,1.0
2006-03-20,19.5,19.5,19.49,19.5,500,13.4652087430217,13.4652087430217,13.4583035077689,13.4652087430217,724.088291988262,0.0,1.0
2006-03-21,19.85,19.85,19.5,19.5,800,13.7068919768708,13.7068919768708,13.4652087430217,13.4652087430217,1158.54126718122,0.0,1.0
2006-03-22,20.0,20.25,19.6,20.0,3000,13.8104705056633,13.9831013869841,13.53426109555,13.8104705056633,4344.52975192957,0.0,1.0
2006-03-23,19.85,19.85,19.85,19.85,100,13.7068919768708,13.7068919768708,13.7068919768708,13.7068919768708,144.817658397653,0.0,1.0
2006-03-24,19.75,19.75,19.75,19.75,1000,13.6378396243425,13.6378396243425,13.6378396243425,13.6378396243425,1448.17658397652,0.0,1.0
2006-03-27,18.8,19.75,18.8,19.75,2500,12.9818422753235,13.6378396243425,12.9818422753235,13.6378396243425,3620.44145994131,0.0,1.0
2006-03-28,18.62,18.75,18.5,18.75,1000,12.8575480407725,12.9473160990593,12.7746852177385,12.9473160990593,1448.17658397653,0.0,1.0
2006-03-29,18.25,18.5,18.25,18.5,2200,12.6020543364177,12.7746852177385,12.6020543364177,12.7746852177385,3185.98848474837,0.0,1.0
2006-03-30,19.08,19.08,18.26,18.26,6800,13.1751888624028,13.1751888624028,12.6089595716706,12.6089595716706,9847.60077104035,0.0,1.0
2006-03-31,19.06,19.06,19.05,19.05,700,13.1613783918971,13.1613783918971,13.1544731566443,13.1544731566443,1013.72360878357,0.0,1.0
2006-04-03,18.85,19.13,18.85,19.06,3000,13.0163684515876,13.2097150386669,13.0163684515876,13.1613783918971,4344.52975192959,0.0,1.0
2006-04-04,18.62,18.76,18.61,18.76,1700,12.8575480407725,12.9542213343122,12.8506428055197,12.9542213343122,2461.9001927601,0.0,1.0
2006-04-05,18.8,18.8,18.25,18.4,2800,12.9818422753235,12.9818422753235,12.6020543364177,12.7056328652102,4054.89443513427,0.0,1.0
2006-04-06,18.85,18.85,18.65,18.65,600,13.0163684515876,13.0163684515876,12.878263746531,12.878263746531,868.905950385918,0.0,1.0
2006-04-07,18.85,18.85,18.85,18.85,0,13.0163684515876,13.0163684515876,13.0163684515876,13.0163684515876,0,0.0,1.0
2006-04-10,18.56,18.7,18.5,18.7,1700,12.8161166292555,12.9127899227952,12.7746852177385,12.9127899227952,2461.9001927601,0.0,1.0
2006-04-11,18.5,18.5,18.5,18.5,100,12.7746852177385,12.7746852177385,12.7746852177385,12.7746852177385,144.817658397653,0.0,1.0
2006-04-12,18.95,18.95,18.75,18.75,5300,13.0854208041159,13.0854208041159,12.9473160990593,12.9473160990593,7675.33589507562,0.0,1.0
2006-04-13,18.8,18.8,18.8,18.8,200,12.9818422753235,12.9818422753235,12.9818422753235,12.9818422753235,289.635316795305,0.0,1.0
2006-04-17,18.3,18.65,18.3,18.65,900,12.6365805126819,12.878263746531,12.6365805126819,12.878263746531,1303.35892557887,0.0,1.0
2006-04-18,18.0,18.2,17.65,18.2,3500,12.4294234550969,12.5675281601536,12.1877402212478,12.5675281601536,5068.61804391786,0.0,1.0
2006-04-19,18.0,18.0,18.0,18.0,0,12.4294234550969,12.4294234550969,12.4294234550969,12.4294234550969,0,0.0,1.0
2006-04-20,18.15,18.15,17.71,17.9,1100,12.5330019838894,12.5330019838894,12.2291716327648,12.3603711025686,1592.99424237418,0.0,1.0
2006-04-21,18.15,18.15,18.14,18.14,700,12.5330019838894,12.5330019838894,12.5260967486366,12.5260967486366,1013.72360878357,0.0,1.0
2006-04-24,18.0,18.1,18.0,18.1,300,12.4294234550969,12.4984758076253,12.4294234550969,12.4984758076253,434.452975192959,0.0,1.0
2006-04-25,18.0,18.0,18.0,18.0,0,12.4294234550969,12.4294234550969,12.4294234550969,12.4294234550969,0,0.0,1.0
2006-04-26,18.0,18.0,18.0,18.0,100,12.4294234550969,12.4294234550969,12.4294234550969,12.4294234550969,144.817658397653,0.0,1.0
2006-04-27,17.75,17.9,17.75,17.9,2000,12.2567925737762,12.3603711025686,12.2567925737762,12.3603711025686,2896.35316795304,0.0,1.0
2006-04-28,17.75,17.76,17.75,17.75,800,12.2567925737762,12.263697809029,12.2567925737762,12.2567925737762,1158.54126718122,0.0,1.0
2006-05-01,17.75,17.75,17.75,17.75,0,12.2567925737762,12.2567925737762,12.2567925737762,12.2567925737762,0,0.0,1.0
2006-05-02,17.85,17.99,17.76,17.76,3200,12.3258449263045,12.4225182198441,12.263697809029,12.263697809029,4634.16506872487,0.0,1.0
2006-05-03,17.95,17.95,17.95,17.95,200,12.3948972788328,12.3948972788328,12.3948972788328,12.3948972788328,289.635316795305,0.0,1.0
2006-05-04,17.95,18.01,17.95,18.01,1900,12.3948972788328,12.4363286903498,12.3948972788328,12.4363286903498,2751.5355095554,0.0,1.0
2006-05-05,17.99,17.99,17.7,17.7,2600,12.4225182198441,12.4225182198441,12.222266397512,12.222266397512,3765.25911833897,0.0,1.0
2006-05-08,17.99,17.99,17.99,17.99,0,12.4225182198441,12.4225182198441,12.4225182198441,12.4225182198441,0,0.0,1.0
2006-05-09,17.99,17.99,17.99,17.99,0,12.4225182198441,12.4225182198441,12.4225182198441,12.4225182198441,0,0.0,1.0
2006-05-10,17.45,17.7,17.45,17.7,1500,12.0496355161912,12.222266397512,12.0496355161912,12.222266397512,2172.26487596479,0.0,1.0
2006-05-11,17.45,17.45,17.45,17.45,0,12.0496355161912,12.0496355161912,12.0496355161912,12.0496355161912,0,0.0,1.0
2006-05-12,17.65,17.65,17.65,17.65,100,12.1877402212478,12.1877402212478,12.1877402212478,12.1877402212478,144.817658397653,0.0,1.0
2006-05-15,17.8,17.8,17.75,17.75,300,12.2913187500403,12.2913187500403,12.2567925737762,12.2567925737762,434.452975192958,0.0,1.0
2006-05-16,17.8,17.8,17.8,17.8,0,12.2913187500403,12.2913187500403,12.2913187500403,12.2913187500403,0,0.0,1.0
2006-05-17,17.55,17.6,17.5,17.6,700,12.1186878687195,12.1532140449837,12.0841616924554,12.1532140449837,1013.72360878357,0.0,1.0
2006-05-18,17.4,17.4,17.4,17.4,300,12.015109339927,12.015109339927,12.015109339927,12.015109339927,434.452975192959,0.0,1.0
2006-05-19,17.4,17.4,17.4,17.4,0,12.015109339927,12.015109339927,12.015109339927,12.015109339927,0,0.0,1.0
2006-05-22,17.35,17.35,17.35,17.35,200,11.9805831636629,11.9805831636629,11.9805831636629,11.9805831636629,289.635316795305,0.0,1.0
2006-05-23,17.4,17.4,17.2,17.35,700,12.015109339927,12.015109339927,11.8770046348704,11.9805831636629,1013.72360878357,0.0,1.0
2006-05-24,17.64,17.64,17.43,17.43,600,12.180834985995,12.180834985995,12.0358250456855,12.0358250456855,868.905950385916,0.0,1.0
2006-05-25,17.25,17.4,17.0,17.4,1300,11.9115308111346,12.015109339927,11.7388999298138,12.015109339927,1882.62955916948,0.0,1.0
2006-05-26,17.5,17.5,17.24,17.24,800,12.0841616924554,12.0841616924554,11.9046255758817,11.9046255758817,1158.54126718122,0.0,1.0
2006-05-30,17.3,17.75,17.25,17.75,2000,11.9460569873987,12.2567925737762,11.9115308111346,12.2567925737762,2896.35316795306,0.0,1.0
2006-05-31,17.0,17.2,17.0,17.2,700,11.7388999298138,11.8770046348704,11.7388999298138,11.8770046348704,1013.72360878357,0.0,1.0
2006-06-01,16.75,17.0,16.0,16.75,3400,11.566269048493,11.7388999298138,11.0483764045306,11.566269048493,4923.80038552018,0.0,1.0
2006-06-02,16.85,16.85,16.01,16.74,1800,11.6353214010213,11.6353214010213,11.0552816397835,11.5593638132402,2606.71785115775,0.0,1.0
2006-06-05,17.05,17.05,17.05,17.05,500,11.7734261060779,11.7734261060779,11.7734261060779,11.7734261060779,724.088291988265,0.0,1.0
2006-06-06,17.25,17.25,17.25,17.25,200,11.9115308111346,11.9115308111346,11.9115308111346,11.9115308111346,289.635316795304,0.0,1.0
2006-06-07,17.61,17.65,17.45,17.45,1800,12.1601192802365,12.1877402212478,12.0496355161912,12.0496355161912,2606.71785115775,0.0,1.0
2006-06-08,17.7,17.7,17.7,17.7,200,12.222266397512,12.222266397512,12.222266397512,12.222266397512,289.635316795305,0.0,1.0
2006-06-09,17.44,17.9,17.44,17.9,1500,12.0427302809384,12.3603711025686,12.0427302809384,12.3603711025686,2172.26487596478,0.0,1.0
2006-06-12,17.44,17.44,17.44,17.44,0,12.0427302809384,12.0427302809384,12.0427302809384,12.0427302809384,0,0.0,1.0
2006-06-13,17.44,17.44,17.44,17.44,0,12.0427302809384,12.0427302809384,12.0427302809384,12.0427302809384,0,0.0,1.0
2006-06-14,17.5,17.5,17.2,17.34,1100,12.0841616924554,12.0841616924554,11.8770046348704,11.9736779284101,1592.99424237417,0.0,1.0
2006-06-15,17.67,17.68,17.65,17.65,2500,12.2015506917535,12.2084559270063,12.1877402212478,12.1877402212478,3620.44145994131,0.0,1.0
2006-06-16,17.9,17.9,17.84,17.84,800,12.3603711025686,12.3603711025686,12.3189396910516,12.3189396910516,1158.54126718122,0.0,1.0
2006-06-19,17.27,17.78,17.0,17.78,2500,11.9253412816402,12.2775082795347,11.7388999298138,12.2775082795347,3620.44145994132,0.0,1.0
2006-06-20,17.36,17.36,17.24,17.24,200,11.9874883989157,11.9874883989157,11.9046255758817,11.9046255758817,289.635316795306,0.0,1.0
2006-06-21,17.15,17.21,17.15,17.21,800,11.8424784586063,11.8839098701232,11.8424784586063,11.8839098701232,1158.54126718122,0.0,1.0
2006-06-22,17.0,17.0,17.0,17.0,500,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,724.088291988262,0.0,1.0
2006-06-23,17.0,17.0,16.89,16.99,2300,11.7388999298138,11.7388999298138,11.6629423420326,11.7319946945609,3330.806143146,0.0,1.0
2006-06-26,17.0,17.13,16.99,17.0,3800,11.7388999298138,11.8286679881006,11.7319946945609,11.7388999298138,5503.07101911079,0.0,1.0
2006-06-27,17.0,17.01,17.0,17.0,2700,11.7388999298138,11.7458051650666,11.7388999298138,11.7388999298138,3910.07677673661,0.0,1.0
2006-06-28,17.25,17.25,17.0,17.0,5000,11.9115308111346,11.9115308111346,11.7388999298138,11.7388999298138,7240.88291988261,0.0,1.0
2006-06-29,17.3,17.3,17.18,17.18,600,11.9460569873987,11.9460569873987,11.8631941643648,11.8631941643648,868.905950385918,0.0,1.0
2006-06-30,17.16,17.28,17.16,17.18,2100,11.8493836938591,11.9322465168931,11.8493836938591,11.8631941643648,3041.1708263507,0.0,1.0
2006-07-03,17.16,17.16,17.16,17.16,0,11.8493836938591,11.8493836938591,11.8493836938591,11.8493836938591,0,0.0,1.0
2006-07-05,17.3,17.49,17.18,17.18,800,11.9460569873987,12.0772564572025,11.8631941643648,11.8631941643648,1158.54126718122,0.0,1.0
2006-07-06,17.3,17.75,17.16,17.44,5400,11.9460569873987,12.2567925737762,11.8493836938591,12.0427302809384,7820.15355347326,0.0,1.0
2006-07-07,17.16,17.3,17.16,17.3,1700,11.8493836938591,11.9460569873987,11.8493836938591,11.9460569873987,2461.90019276009,0.0,1.0
2006-07-10,17.29,17.4,17.14,17.16,12600,11.9391517521459,12.015109339927,11.8355732233534,11.8493836938591,18247.0249581042,0.0,1.0
2006-07-11,16.76,17.2,16.75,17.16,2800,11.5731742837458,11.8770046348704,11.566269048493,11.8493836938591,4054.89443513428,0.0,1.0
2006-07-12,17.05,17.05,16.97,16.99,700,11.7734261060779,11.7734261060779,11.7181842240553,11.7319946945609,1013.72360878357,0.0,1.0
2006-07-13,17.17,17.17,17.05,17.05,300,11.8562889291119,11.8562889291119,11.7734261060779,11.7734261060779,434.452975192958,0.0,1.0
2006-07-14,16.99,17.05,16.75,17.05,1700,11.7319946945609,11.7734261060779,11.566269048493,11.7734261060779,2461.9001927601,0.0,1.0
2006-07-17,16.75,16.81,16.75,16.81,1200,11.566269048493,11.60770046001,11.566269048493,11.60770046001,1737.81190077183,0.0,1.0
2006-07-18,17.0,17.0,16.75,16.75,600,11.7388999298138,11.7388999298138,11.566269048493,11.566269048493,868.905950385914,0.0,1.0
2006-07-19,16.95,16.95,16.71,16.75,1600,11.7043737535496,11.7043737535496,11.5386481074817,11.566269048493,2317.08253436245,0.0,1.0
2006-07-20,16.99,16.99,16.99,16.99,300,11.7319946945609,11.7319946945609,11.7319946945609,11.7319946945609,434.45297519296,0.0,1.0
2006-07-21,16.99,16.99,16.99,16.99,0,11.7319946945609,11.7319946945609,11.7319946945609,11.7319946945609,0,0.0,1.0
2006-07-24,16.95,16.95,16.7,16.71,1100,11.7043737535496,11.7043737535496,11.5317428722288,11.5386481074817,1592.99424237418,0.0,1.0
2006-07-25,16.95,16.95,16.71,16.71,4700,11.7043737535496,11.7043737535496,11.5386481074817,11.5386481074817,6806.42994468968,0.0,1.0
2006-07-26,16.95,16.95,16.71,16.75,400,11.7043737535496,11.7043737535496,11.5386481074817,11.566269048493,579.270633590611,0.0,1.0
2006-07-27,16.96,17.0,16.96,17.0,800,11.7112789888025,11.7388999298138,11.7112789888025,11.7388999298138,1158.54126718122,0.0,1.0
2006-07-28,16.65,16.82,16.65,16.82,3200,11.4972166959647,11.6146056952628,11.4972166959647,11.6146056952628,4634.16506872487,0.0,1.0
2006-07-31,16.1,16.61,16.1,16.57,4100,11.1174287570589,11.4695957549533,11.1174287570589,11.441974813942,5937.52399430377,0.0,1.0
2006-08-01,16.01,16.27,16.01,16.24,5400,11.0552816397835,11.2348177563571,11.0552816397835,11.2141020505986,7820.1535534732,0.0,1.0
2006-08-02,16.0,16.18,16.0,16.18,4500,11.0483764045306,11.1726706390816,11.0483764045306,11.1726706390816,6516.79462789438,0.0,1.0
2006-08-03,16.11,16.16,16.0,16.0,48300,11.1243339923118,11.1588601685759,11.0483764045306,11.0483764045306,69946.929006066,0.0,1.0
2006-08-04,16.24,17.2474,16.1,16.11,3900,11.2141020505986,11.9097354499688,11.1174287570589,11.1243339923118,5647.88867750844,0.0,1.0
2006-08-07,16.24,16.35,16.01,16.35,4400,11.2141020505986,11.2900596383797,11.0552816397835,11.2900596383797,6371.9769694967,0.0,1.0
2006-08-08,16.64,16.64,16.3,16.43,1300,11.4903114607118,11.4903114607118,11.2555334621156,11.3453015204024,1882.62955916949,0.0,1.0
2006-08-09,16.94,16.94,16.64,16.64,900,11.6974685182968,11.6974685182968,11.4903114607118,11.4903114607118,1303.35892557887,0.0,1.0
2006-08-10,16.6,16.78,16.6,16.7,4200,11.4626905197005,11.5869847542515,11.4626905197005,11.5317428722288,6082.34165270142,0.0,1.0
2006-08-11,16.6,16.6,16.6,16.6,0,11.4626905197005,11.4626905197005,11.4626905197005,11.4626905197005,0,0.0,1.0
2006-08-14,16.6,16.6,16.6,16.6,0,11.4626905197005,11.4626905197005,11.4626905197005,11.4626905197005,0,0.0,1.0
2006-08-15,16.53,16.66,16.53,16.6,3300,11.4143538729307,11.5041219312175,11.4143538729307,11.4626905197005,4778.98272712253,0.0,1.0
2006-08-16,16.91,16.93,16.74,16.74,2700,11.6767528125383,11.690563283044,11.5593638132402,11.5593638132402,3910.07677673662,0.0,1.0
2006-08-17,16.89,16.89,16.25,16.68,3000,11.6629423420326,11.6629423420326,11.2210072858514,11.5179324017232,4344.52975192959,0.0,1.0
2006-08-18,16.75,16.85,16.75,16.85,1300,11.566269048493,11.6353214010213,11.566269048493,11.6353214010213,1882.62955916948,0.0,1.0
2006-08-21,16.55,16.604,16.34,16.55,1700,11.4281643434364,11.4654526138016,11.2831544031269,11.4281643434364,2461.90019276008,0.0,1.0
2006-08-22,16.55,16.55,16.55,16.55,0,11.4281643434364,11.4281643434364,11.4281643434364,11.4281643434364,0,0.0,1.0
2006-08-23,16.84,16.84,16.33,16.34,4200,11.6284161657685,11.6284161657685,11.2762491678741,11.2831544031269,6082.3416527014,0.0,1.0
2006-08-24,16.85,16.85,16.84,16.84,300,11.6353214010213,11.6353214010213,11.6284161657685,11.6284161657685,434.452975192958,0.0,1.0
2006-08-25,16.85,16.85,16.85,16.85,0,11.6353214010213,11.6353214010213,11.6353214010213,11.6353214010213,0,0.0,1.0
2006-08-28,17.08,17.96,16.77,16.87,500,11.7941418118364,12.4018025140856,11.5800795189987,11.649131871527,724.088291988265,0.0,1.0
2006-08-29,17.0,17.18,17.0,17.18,900,11.7388999298138,11.8631941643648,11.7388999298138,11.8631941643648,1303.35892557887,0.0,1.0
2006-08-30,16.71,16.9,16.7,16.9,1700,11.5386481074817,11.6698475772855,11.5317428722288,11.6698475772855,2461.90019276009,0.0,1.0
2006-08-31,16.65,16.75,16.55,16.55,1000,11.4972166959647,11.566269048493,11.4281643434364,11.4281643434364,1448.17658397652,0.0,1.0
2006-09-01,16.82,16.99,16.5,16.5,8000,11.6146056952628,11.7319946945609,11.3936381671722,11.3936381671722,11585.4126718122,0.0,1.0
2006-09-05,16.65,16.8,16.62,16.62,600,11.4972166959647,11.6007952247571,11.4765009902062,11.4765009902062,868.905950385913,0.0,1.0
2006-09-06,16.75,16.75,16.75,16.75,300,11.566269048493,11.566269048493,11.566269048493,11.566269048493,434.452975192957,0.0,1.0
2006-09-07,16.64,16.65,16.64,16.65,200,11.4903114607118,11.4972166959647,11.4903114607118,11.4972166959647,289.635316795306,0.0,1.0
2006-09-08,16.64,16.64,16.64,16.64,0,11.4903114607118,11.4903114607118,11.4903114607118,11.4903114607118,0,0.0,1.0
2006-09-11,16.64,16.64,16.64,16.64,0,11.4903114607118,11.4903114607118,11.4903114607118,11.4903114607118,0,0.0,1.0
2006-09-12,16.64,16.64,16.64,16.64,0,11.4903114607118,11.4903114607118,11.4903114607118,11.4903114607118,0,0.0,1.0
2006-09-13,16.67,16.67,16.67,16.67,200,11.5110271664703,11.5110271664703,11.5110271664703,11.5110271664703,289.635316795306,0.0,1.0
2006-09-14,16.8,16.88,16.8,16.88,600,11.6007952247571,11.6560371067798,11.6007952247571,11.6560371067798,868.905950385919,0.0,1.0
2006-09-15,16.8499,16.8499,16.8499,16.8499,400,11.6352523486688,11.6352523486688,11.6352523486688,11.6352523486688,579.270633590609,0.0,1.0
2006-09-18,16.6101,16.81,16.6101,16.81,200,11.4696648073059,11.60770046001,11.4696648073059,11.60770046001,289.635316795305,0.0,1.0
2006-09-19,16.8,17.0,16.8,16.85,1100,11.6007952247571,11.7388999298138,11.6007952247571,11.6353214010213,1592.99424237419,0.0,1.0
2006-09-20,16.5,16.75,16.16,16.75,6500,11.3936381671722,11.566269048493,11.1588601685759,11.566269048493,9413.14779584742,0.0,1.0
2006-09-21,16.6,16.6,16.32,16.5,1300,11.4626905197005,11.4626905197005,11.2693439326212,11.3936381671722,1882.62955916949,0.0,1.0
2006-09-22,16.71,16.71,16.68,16.68,400,11.5386481074817,11.5386481074817,11.5179324017232,11.5179324017232,579.270633590609,0.0,1.0
2006-09-25,16.47,16.55,16.42,16.55,1300,11.3729224614137,11.4281643434364,11.3383962851495,11.4281643434364,1882.62955916948,0.0,1.0
2006-09-26,16.3892,16.74,16.37,16.4,2100,11.3171281605708,11.5593638132402,11.3038701088854,11.3245858146439,3041.17082635071,0.0,1.0
2006-09-27,16.55,16.55,16.4,16.4,400,11.4281643434364,11.4281643434364,11.3245858146439,11.3245858146439,579.270633590608,0.0,1.0
2006-09-28,16.61,16.61,16.61,16.61,200,11.4695957549533,11.4695957549533,11.4695957549533,11.4695957549533,289.635316795306,0.0,1.0
2006-09-29,16.55,16.57,16.55,16.57,300,11.4281643434364,11.441974813942,11.4281643434364,11.441974813942,434.452975192956,0.0,1.0
2006-10-02,16.55,16.55,16.55,16.55,0,11.4281643434364,11.4281643434364,11.4281643434364,11.4281643434364,0,0.0,1.0
2006-10-03,16.41,16.66,16.41,16.56,3900,11.3314910498967,11.5041219312175,11.3314910498967,11.4350695786892,5647.88867750846,0.0,1.0
2006-10-04,16.37,16.37,16.36,16.36,900,11.3038701088854,11.3038701088854,11.2969648736326,11.2969648736326,1303.35892557887,0.0,1.0
2006-10-05,16.16,16.4,16.0,16.4,5900,11.1588601685759,11.3245858146439,11.0483764045306,11.3245858146439,8544.24184546152,0.0,1.0
2006-10-06,16.0,16.0,16.0,16.0,200,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,289.635316795306,0.0,1.0
2006-10-09,16.0,16.0,16.0,16.0,0,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,0,0.0,1.0
2006-10-10,16.0,16.0,16.0,16.0,100,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,144.817658397653,0.0,1.0
2006-10-11,16.0,16.0,16.0,16.0,0,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,0,0.0,1.0
2006-10-12,15.78,16.0,15.78,16.0,1300,10.8964612289683,11.0483764045306,10.8964612289683,11.0483764045306,1882.62955916949,0.0,1.0
2006-10-13,15.49,15.75,15.49,15.75,1900,10.6962094066362,10.8757455232098,10.6962094066362,10.8757455232098,2751.5355095554,0.0,1.0
2006-10-16,15.34,15.34,15.21,15.29,2400,10.5926308778437,10.5926308778437,10.5028628195569,10.5581047015796,3475.62380154367,0.0,1.0
2006-10-17,15.55,15.55,15.34,15.34,600,10.7376408181532,10.7376408181532,10.5926308778437,10.5926308778437,868.905950385915,0.0,1.0
2006-10-18,15.64,15.64,15.63,15.64,1200,10.7997879354287,10.7997879354287,10.7928827001758,10.7997879354287,1737.81190077183,0.0,1.0
2006-10-19,15.8,15.82,15.51,15.51,2200,10.910271699474,10.9240821699796,10.7100198771419,10.7100198771419,3185.98848474835,0.0,1.0
2006-10-20,15.96,15.96,15.65,15.87,3000,11.0207554635193,11.0207554635193,10.8066931706815,10.9586083462438,4344.52975192957,0.0,1.0
2006-10-23,15.96,15.99,15.78,15.99,1600,11.0207554635193,11.0414711692778,10.8964612289683,11.0414711692778,2317.08253436244,0.0,1.0
2006-10-24,15.77,15.87,15.77,15.8,700,10.8895559937155,10.9586083462438,10.8895559937155,10.910271699474,1013.72360878357,0.0,1.0
2006-10-25,15.65,15.65,15.4,15.6,2200,10.8066931706815,10.8066931706815,10.6340622893607,10.7721669944174,3185.98848474836,0.0,1.0
2006-10-26,15.25,15.51,15.25,15.5,3000,10.5304837605682,10.7100198771419,10.5304837605682,10.703114641889,4344.5297519296,0.0,1.0
2006-10-27,15.29,15.29,15.29,15.29,200,10.5581047015796,10.5581047015796,10.5581047015796,10.5581047015796,289.635316795304,0.0,1.0
2006-10-30,14.95,15.2,14.91,15.2,1700,10.3233267029833,10.4959575843041,10.295705761972,10.4959575843041,2461.90019276009,0.0,1.0
2006-10-31,15.49,15.59,15.1,15.1,1100,10.6962094066362,10.7652617591645,10.4269052317758,10.4269052317758,1592.99424237418,0.0,1.0
2006-11-01,15.39,15.4,14.99,14.99,2100,10.6271570541079,10.6340622893607,10.3509476439946,10.3509476439946,3041.1708263507,0.0,1.0
2006-11-02,15.49,15.49,15.24,15.24,800,10.6962094066362,10.6962094066362,10.5235785253154,10.5235785253154,1158.54126718122,0.0,1.0
2006-11-03,15.6,15.66,15.55,15.65,1800,10.7721669944174,10.8135984059343,10.7376408181532,10.8066931706815,2606.71785115773,0.0,1.0
2006-11-06,15.95,15.95,15.77,15.87,2800,11.0138502282665,11.0138502282665,10.8895559937155,10.9586083462438,4054.89443513426,0.0,1.0
2006-11-07,15.53,16.0,15.2,15.99,4200,10.7238303476475,11.0483764045306,10.4959575843041,11.0414711692778,6082.34165270143,0.0,1.0
2006-11-08,15.27,15.44,15.13,15.29,4100,10.5442942310739,10.661683230372,10.4476209375343,10.5581047015796,5937.52399430376,0.0,1.0
2006-11-09,15.49,15.49,15.44,15.4499,400,10.6962094066362,10.6962094066362,10.661683230372,10.6685194132723,579.270633590611,0.0,1.0
2006-11-10,15.0,15.36,15.0,15.36,500,10.3578528792475,10.6064413483494,10.3578528792475,10.6064413483494,724.08829198826,0.0,1.0
2006-11-13,14.06,14.85,13.85,14.85,10900,9.70876076548128,10.254274350455,9.56375082517182,10.254274350455,15785.1247653441,0.0,1.0
2006-11-14,14.37,14.45,14.3,14.3,5900,9.92282305831906,9.97806494034171,9.87448641154924,9.87448641154924,8544.2418454615,0.0,1.0
2006-11-15,14.48,14.48,14.4,14.4,700,9.99878064610021,9.99878064610021,9.94353876407756,9.94353876407756,1013.72360878357,0.0,1.0
2006-11-16,14.55,14.6,14.5,14.5,1900,10.04711729287,10.0816434691342,10.0125911166059,10.0125911166059,2751.53550955541,0.0,1.0
2006-11-17,14.366,14.6,14.27,14.6,8500,9.92006096421793,10.0816434691342,9.85377070579074,10.0816434691342,12309.5009638005,0.0,1.0
2006-11-20,14.81,15.15,14.36,14.36,3400,10.2266534094437,10.4614314080399,9.91591782306623,9.91591782306623,4923.80038552017,0.0,1.0
2006-11-21,14.7,14.82,14.62,14.82,1000,10.1506958216625,10.2335586446965,10.0954539396399,10.2335586446965,1448.17658397653,0.0,1.0
2006-11-22,14.7,14.7,14.7,14.7,0,10.1506958216625,10.1506958216625,10.1506958216625,10.1506958216625,0,0.0,1.0
2006-11-24,14.7,14.7,14.7,14.7,0,10.1506958216625,10.1506958216625,10.1506958216625,10.1506958216625,0,0.0,1.0
2006-11-27,14.7,14.7,14.7,14.7,0,10.1506958216625,10.1506958216625,10.1506958216625,10.1506958216625,0,0.0,1.0
2006-11-28,14.5,14.75,14.5,14.5,1600,10.0125911166059,10.1852219979267,10.0125911166059,10.0125911166059,2317.08253436243,0.0,1.0
2006-11-29,14.5,14.5,14.5,14.5,0,10.0125911166059,10.0125911166059,10.0125911166059,10.0125911166059,0,0.0,1.0
2006-11-30,14.6,14.6,14.3501,14.51,2100,10.0816434691342,10.0816434691342,9.90908164016593,10.0194963518587,3041.1708263507,0.0,1.0
2006-12-01,14.57,14.6,14.57,14.6,500,10.0609277633757,10.0816434691342,10.0609277633757,10.0816434691342,724.088291988262,0.0,1.0
2006-12-04,14.49,14.68,14.49,14.57,2400,10.005685881353,10.1368853511568,10.005685881353,10.0609277633757,3475.62380154368,0.0,1.0
2006-12-05,14.55,14.7,14.49,14.5,700,10.04711729287,10.1506958216625,10.005685881353,10.0125911166059,1013.72360878357,0.0,1.0
2006-12-06,14.95,14.98,14.69,14.69,1400,10.3233267029833,10.3440424087418,10.1437905864097,10.1437905864097,2027.44721756714,0.0,1.0
2006-12-07,14.95,14.95,14.95,14.95,0,10.3233267029833,10.3233267029833,10.3233267029833,10.3233267029833,0,0.0,1.0
2006-12-08,14.35,15.0,14.35,14.9,2900,9.9090125878134,10.3578528792475,9.9090125878134,10.2888005267191,4199.71209353192,0.0,1.0
2006-12-11,14.55,14.55,14.3,14.35,1700,10.04711729287,10.04711729287,9.87448641154924,9.9090125878134,2461.9001927601,0.0,1.0
2006-12-12,14.34,14.55,14.34,14.55,1500,9.90210735256057,10.04711729287,9.90210735256057,10.04711729287,2172.26487596479,0.0,1.0
2006-12-13,14.55,14.55,14.3,14.3,600,10.04711729287,10.04711729287,9.87448641154924,9.87448641154924,868.905950385918,0.0,1.0
2006-12-14,14.25,14.45,14.25,14.45,2000,9.83996023528508,9.97806494034171,9.83996023528508,9.97806494034171,2896.35316795305,0.0,1.0
2006-12-15,14.1,14.25,14.1,14.25,3100,9.73638170649261,9.83996023528508,9.73638170649261,9.83996023528508,4489.34741032723,0.0,1.0
2006-12-18,14.04,14.05,14.04,14.05,600,9.69495029497562,9.70185553022845,9.69495029497562,9.70185553022845,868.905950385915,0.0,1.0
2006-12-19,14.11,14.14,14.0,14.04,9200,9.74328694174544,9.76400264750393,9.66732935396429,9.69495029497562,13323.224572584,0.0,1.0
2006-12-20,14.11,14.11,14.09,14.1,2800,9.74328694174544,9.74328694174544,9.72947647123978,9.73638170649261,4054.89443513427,0.0,1.0
2006-12-21,14.21,14.29,14.12,14.12,16600,9.81233929427376,9.86758117629641,9.75019217699827,9.75019217699827,24039.7312940103,0.0,1.0
2006-12-22,14.27,14.3,14.27,14.27,400,9.85377070579074,9.87448641154924,9.85377070579074,9.85377070579074,579.270633590611,0.0,1.0
2006-12-26,14.5,14.5,14.34,14.34,1900,10.0125911166059,10.0125911166059,9.90210735256057,9.90210735256057,2751.53550955539,0.0,1.0
2006-12-27,14.26,14.41,14.18,14.3,6900,9.84686547053791,9.95044399933039,9.79162358851526,9.87448641154924,9992.41842943803,0.0,1.0
2006-12-28,14.75,14.91,14.29,14.29,3300,10.1852219979267,10.295705761972,9.86758117629641,9.86758117629641,4778.98272712252,0.0,1.0
2006-12-29,14.85,14.86,14.4,14.65,21300,10.254274350455,10.2611795857078,9.94353876407756,10.1161696453983,30846.1612386999,0.0,1.0
2007-01-03,14.24,14.65,14.19,14.65,4500,9.83305500003225,10.1161696453983,9.79852882376809,10.1161696453983,6516.79462789437,0.0,1.0
2007-01-04,13.88,14.28,13.81,14.27,5700,9.58446653093031,9.86067594104358,9.53612988416049,9.85377070579074,8254.6065286662,0.0,1.0
2007-01-05,13.83,13.85,13.8,13.81,1500,9.54994035466615,9.56375082517182,9.52922464890766,9.53612988416049,2172.26487596479,0.0,1.0
2007-01-08,13.8,13.97,13.8,13.83,8300,9.52922464890766,9.6466136482058,9.52922464890766,9.54994035466615,12019.8656470052,0.0,1.0
2007-01-09,13.9,13.9,13.9,13.9,100,9.59827700143597,9.59827700143597,9.59827700143597,9.59827700143597,144.817658397653,0.0,1.0
2007-01-10,13.9,13.9,13.9,13.9,0,9.59827700143597,9.59827700143597,9.59827700143597,9.59827700143597,0,0.0,1.0
2007-01-11,14.01,14.01,13.8001,13.87,600,9.67423458921712,9.67423458921712,9.52929370126019,9.57756129567748,868.905950385916,0.0,1.0
2007-01-12,14.28,14.28,14.1,14.1,400,9.86067594104358,9.86067594104358,9.73638170649261,9.73638170649261,579.27063359061,0.0,1.0
2007-01-16,14.2,14.2,14.2,14.2,200,9.80543405902092,9.80543405902092,9.80543405902092,9.80543405902092,289.635316795305,0.0,1.0
2007-01-17,13.75,14.0,13.62,14.0,7700,9.4946984726435,9.66732935396429,9.40493041435669,9.66732935396429,11150.9596966192,0.0,1.0
2007-01-18,13.81,13.81,13.81,13.81,200,9.53612988416049,9.53612988416049,9.53612988416049,9.53612988416049,289.635316795305,0.0,1.0
2007-01-19,13.91,13.91,13.81,13.81,300,9.60518223668881,9.60518223668881,9.53612988416049,9.53612988416049,434.452975192958,0.0,1.0
2007-01-22,13.48,13.84,13.2,13.84,5500,9.30825712081705,9.55684558991898,9.11491053373776,9.55684558991898,7964.97121187089,0.0,1.0
2007-01-23,13.6,13.6,13.5,13.5,2000,9.39111994385103,9.39111994385103,9.32206759132271,9.32206759132271,2896.35316795305,0.0,1.0
2007-01-24,13.5,13.98,13.5,13.84,5500,9.32206759132271,9.65351888345863,9.32206759132271,9.55684558991898,7964.97121187089,0.0,1.0
2007-01-25,13.6,13.6,13.5,13.5,200,9.39111994385103,9.39111994385103,9.32206759132271,9.32206759132271,289.635316795305,0.0,1.0
2007-01-26,13.28,13.5,12.95,13.5,7800,9.17015241576041,9.32206759132271,8.94227965241697,9.32206759132271,11295.7773550169,0.0,1.0
2007-01-29,13.3,13.3,13.07,13.28,600,9.18396288626608,9.18396288626608,9.02514247545095,9.17015241576041,868.905950385915,0.0,1.0
2007-01-30,13.34,13.34,13.34,13.34,400,9.2115838272774,9.2115838272774,9.2115838272774,9.2115838272774,579.27063359061,0.0,1.0
2007-01-31,13.32,13.32,13.26,13.26,1200,9.19777335677174,9.19777335677174,9.15634194525475,9.15634194525475,1737.81190077183,0.0,1.0
2007-02-01,13.44,13.44,13.37,13.37,200,9.28063617980572,9.28063617980572,9.2322995330359,9.2322995330359,289.635316795305,0.0,1.0
2007-02-02,13.31,13.31,13.31,13.31,300,9.19086812151891,9.19086812151891,9.19086812151891,9.19086812151891,434.452975192958,0.0,1.0
2007-02-05,13.34,13.34,13.34,13.34,100,9.2115838272774,9.2115838272774,9.2115838272774,9.2115838272774,144.817658397653,0.0,1.0
2007-02-06,13.31,13.31,13.31,13.31,800,9.19086812151891,9.19086812151891,9.19086812151891,9.19086812151891,1158.54126718122,0.0,1.0
2007-02-07,13.29,13.39,13.29,13.3,1500,9.17705765101324,9.24611000354156,9.17705765101324,9.18396288626608,2172.26487596479,0.0,1.0
2007-02-08,13.2799,13.29,13.2799,13.28,300,9.17008336340789,9.17705765101324,9.17008336340789,9.17015241576041,434.452975192957,0.0,1.0
2007-02-09,13.21,13.55,13.21,13.37,3900,9.12181576899059,9.35659376758687,9.12181576899059,9.2322995330359,5647.88867750845,0.0,1.0
2007-02-12,13.21,13.21,13.21,13.21,0,9.12181576899059,9.12181576899059,9.12181576899059,9.12181576899059,0,0.0,1.0
2007-02-13,13.05,13.25,13.05,13.2,13400,9.01133200494529,9.14943671000192,9.01133200494529,9.11491053373776,19405.5662252854,0.0,1.0
2007-02-14,13.36,13.36,13.19,13.19,700,9.22539429778307,9.22539429778307,9.10800529848493,9.10800529848493,1013.72360878357,0.0,1.0
2007-02-15,13.3,13.52,13.3,13.36,3900,9.18396288626608,9.33587806182837,9.18396288626608,9.22539429778307,5647.88867750845,0.0,1.0
2007-02-16,13.35,13.57,13.24,13.3,8700,9.21848906253024,9.37040423809253,9.14253147474909,9.18396288626608,12599.1362805958,0.0,1.0
2007-02-20,13.4,13.51,13.1,13.15,5200,9.25301523879439,9.32897282657554,9.04585818120944,9.0803843574736,7530.51823667794,0.0,1.0
2007-02-21,13.448,13.52,13.34,13.4,5700,9.28616036800799,9.33587806182837,9.2115838272774,9.25301523879439,8254.60652866619,0.0,1.0
2007-02-22,13.66,13.77,13.48,13.48,5700,9.43255135536802,9.50850894314916,9.30825712081705,9.30825712081705,8254.60652866619,0.0,1.0
2007-02-23,13.99,14.18,13.75,14.18,4900,9.66042411871146,9.79162358851526,9.4946984726435,9.79162358851526,7096.06526148498,0.0,1.0
2007-02-26,13.39,13.75,13.25,13.75,3915,9.24611000354156,9.4946984726435,9.14943671000192,9.4946984726435,5669.6113262681,0.0,1.0
2007-02-27,13.15,13.15,12.75,13.15,11700,9.0803843574736,9.0803843574736,8.80417494736034,9.0803843574736,16943.6660325254,0.0,1.0
2007-02-28,13.3,13.51,13.14,13.15,10500,9.18396288626608,9.32897282657554,9.07347912222077,9.0803843574736,15205.8541317535,0.0,1.0
2007-03-01,13.26,13.49,13.12,13.35,18300,9.15634194525475,9.31516235606988,9.05966865171511,9.21848906253024,26501.6314867704,0.0,1.0
2007-03-02,13.33,13.49,13.21,13.27,7600,9.20467859202457,9.31516235606988,9.12181576899059,9.16324718050758,11006.1420382216,0.0,1.0
2007-03-05,13.06,13.28,12.84,13.25,13400,9.01823724019812,9.17015241576041,8.86632206463582,9.14943671000192,19405.5662252854,0.0,1.0
2007-03-06,13.2,13.84,13.01,13.09,55200,9.11491053373776,9.55684558991898,8.98371106393396,9.03895294595661,79939.3474355042,0.0,1.0
2007-03-07,13.12,13.3,13.1,13.29,20900,9.05966865171511,9.18396288626608,9.04585818120944,9.17705765101324,30266.8906051094,0.0,1.0
2007-03-08,13.22,13.49,13.06,13.19,23100,9.12872100424342,9.31516235606988,9.01823724019812,9.10800529848493,33452.8790898578,0.0,1.0
2007-03-09,13.27,13.27,13.0,13.22,4300,9.16324718050758,9.16324718050758,8.97680582868113,9.12872100424342,6227.15931109906,0.0,1.0
2007-03-12,13.01,13.27,12.87,13.27,3200,8.98371106393396,9.16324718050758,8.88703777039431,9.16324718050758,4634.16506872488,0.0,1.0
2007-03-13,13.2,13.27,13.01,13.01,1800,9.11491053373776,9.16324718050758,8.98371106393396,8.98371106393396,2606.71785115775,0.0,1.0
2007-03-14,13.2,13.2,13.2,13.2,200,9.11491053373776,9.11491053373776,9.11491053373776,9.11491053373776,289.635316795305,0.0,1.0
2007-03-15,13.28,13.28,13.2,13.25,800,9.17015241576041,9.17015241576041,9.11491053373776,9.14943671000192,1158.54126718122,0.0,1.0
2007-03-16,13.35,13.35,13.27,13.27,1200,9.21848906253024,9.21848906253024,9.16324718050758,9.16324718050758,1737.81190077183,0.0,1.0
2007-03-19,13.43,13.5,13.29,13.3,2100,9.27373094455289,9.32206759132271,9.17705765101324,9.18396288626608,3041.1708263507,0.0,1.0
2007-03-20,13.89,14.15,13.44,13.44,21000,9.59137176618314,9.77090788275677,9.28063617980572,9.28063617980572,30411.7082635071,0.0,1.0
2007-03-21,13.82,13.86,13.74,13.86,1400,9.54303511941332,9.57065606042465,9.48779323739067,9.57065606042465,2027.44721756714,0.0,1.0
2007-03-22,13.35,13.7,13.35,13.7,5000,9.21848906253024,9.46017229637934,9.21848906253024,9.46017229637934,7240.88291988262,0.0,1.0
2007-03-23,13.26,13.34,13.2001,13.2001,2900,9.15634194525475,9.2115838272774,9.11497958609029,9.11497958609029,4199.71209353192,0.0,1.0
2007-03-26,13.36,13.49,13.19,13.25,10300,9.22539429778307,9.31516235606988,9.10800529848493,9.14943671000192,14916.2188149582,0.0,1.0
2007-03-27,13.2,13.6,13.17,13.4,5400,9.11491053373776,9.39111994385103,9.09419482797927,9.25301523879439,7820.15355347324,0.0,1.0
2007-03-28,13.2,13.34,13.19,13.2,7100,9.11491053373776,9.2115838272774,9.10800529848493,9.11491053373776,10282.0537462333,0.0,1.0
2007-03-29,13.21,13.22,13.08,13.08,1900,9.12181576899059,9.12872100424342,9.03204771070378,9.03204771070378,2751.5355095554,0.0,1.0
2007-03-30,13.26,13.35,13.19,13.2,4900,9.15634194525475,9.21848906253024,9.10800529848493,9.11491053373776,7096.06526148498,0.0,1.0
2007-04-02,13.25,13.25,13.05,13.24,4900,9.14943671000192,9.14943671000192,9.01133200494529,9.14253147474909,7096.06526148498,0.0,1.0
2007-04-03,13.23,13.29,13.2,13.2,3600,9.13562623949626,9.17705765101324,9.11491053373776,9.11491053373776,5213.43570231549,0.0,1.0
2007-04-04,13.24,13.24,13.2,13.2,700,9.14253147474909,9.14253147474909,9.11491053373776,9.11491053373776,1013.72360878357,0.0,1.0
2007-04-05,13.38,13.38,13.25,13.25,1200,9.23920476828873,9.23920476828873,9.14943671000192,9.14943671000192,1737.81190077183,0.0,1.0
2007-04-09,13.26,13.8,13.15,13.3,13800,9.15634194525475,9.52922464890766,9.0803843574736,9.18396288626608,19984.8368588761,0.0,1.0
2007-04-10,13.25,13.34,12.99,13.32,16100,9.14943671000192,9.2115838272774,8.9699005934283,9.19777335677174,23315.6430020221,0.0,1.0
2007-04-11,13.59,13.59,13.17,13.17,10800,9.38421470859819,9.38421470859819,9.09419482797927,9.09419482797927,15640.3071069465,0.0,1.0
2007-04-12,13.74,13.83,13.58,13.59,11700,9.48779323739067,9.54994035466615,9.37730947334536,9.38421470859819,16943.6660325253,0.0,1.0
2007-04-13,13.85,13.87,13.81,13.81,900,9.56375082517182,9.57756129567748,9.53612988416049,9.53612988416049,1303.35892557887,0.0,1.0
2007-04-16,14.0,14.0,13.76,13.85,4200,9.66732935396429,9.66732935396429,9.50160370789633,9.56375082517182,6082.34165270141,0.0,1.0
2007-04-17,13.88,13.9,13.88,13.9,500,9.58446653093031,9.59827700143597,9.58446653093031,9.59827700143597,724.088291988263,0.0,1.0
2007-04-18,13.69,13.8,13.65,13.75,4000,9.45326706112651,9.52922464890766,9.42564612011518,9.4946984726435,5792.7063359061,0.0,1.0
2007-04-19,13.9,14.0,13.74,13.74,3900,9.59827700143597,9.66732935396429,9.48779323739067,9.48779323739067,5647.88867750845,0.0,1.0
2007-04-20,13.76,13.99,13.75,13.8,1800,9.50160370789633,9.66042411871146,9.4946984726435,9.52922464890766,2606.71785115775,0.0,1.0
2007-04-23,13.59,13.9,13.4,13.7,3400,9.38421470859819,9.59827700143597,9.25301523879439,9.46017229637934,4923.80038552019,0.0,1.0
2007-04-24,13.6,13.6,13.4,13.4,400,9.39111994385103,9.39111994385103,9.25301523879439,9.25301523879439,579.27063359061,0.0,1.0
2007-04-25,13.47,13.6,13.47,13.5,900,9.30135188556421,9.39111994385103,9.30135188556421,9.32206759132271,1303.35892557887,0.0,1.0
2007-04-26,13.4999,13.5,13.4,13.4,700,9.32199853897018,9.32206759132271,9.25301523879439,9.25301523879439,1013.72360878357,0.0,1.0
2007-04-27,13.45,13.5,13.35,13.5,500,9.28754141505855,9.32206759132271,9.21848906253024,9.32206759132271,724.088291988263,0.0,1.0
2007-04-30,13.2,13.2,13.01,13.2,1300,9.11491053373776,9.11491053373776,8.98371106393396,9.11491053373776,1882.62955916948,0.0,1.0
2007-05-01,13.1,13.1,13.1,13.1,100,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,144.817658397653,0.0,1.0
2007-05-02,13.1,13.1,13.1,13.1,200,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,289.635316795305,0.0,1.0
2007-05-03,13.45,13.45,13.25,13.25,6300,9.28754141505855,9.28754141505855,9.14943671000192,9.14943671000192,9123.51247905211,0.0,1.0
2007-05-04,13.45,13.45,13.45,13.45,0,9.28754141505855,9.28754141505855,9.28754141505855,9.28754141505855,0,0.0,1.0
2007-05-07,13.3001,13.4,13.25,13.35,600,9.1840319386186,9.25301523879439,9.14943671000192,9.21848906253024,868.905950385916,0.0,1.0
2007-05-08,13.3,13.3,13.3,13.3,100,9.18396288626608,9.18396288626608,9.18396288626608,9.18396288626608,144.817658397653,0.0,1.0
2007-05-09,13.4,13.4,13.35,13.35,8300,9.25301523879439,9.25301523879439,9.21848906253024,9.21848906253024,12019.8656470052,0.0,1.0
2007-05-10,13.1,13.25,13.01,13.25,5200,9.04585818120944,9.14943671000192,8.98371106393396,9.14943671000192,7530.51823667794,0.0,1.0
2007-05-11,13.1,13.1,13.1,13.1,0,9.04585818120944,9.04585818120944,9.04585818120944,9.04585818120944,0,0.0,1.0
2007-05-14,13.3,13.3,13.0,13.1,5300,9.18396288626608,9.18396288626608,8.97680582868113,9.04585818120944,7675.33589507558,0.0,1.0
2007-05-15,14.7,14.7,13.4,13.4,17900,10.1506958216625,10.1506958216625,9.25301523879439,9.25301523879439,25922.3608531798,0.0,1.0
2007-05-16,13.85,14.93,13.85,14.93,4900,9.56375082517182,10.3095162324776,9.56375082517182,10.3095162324776,7096.06526148497,0.0,1.0
2007-05-17,13.85,13.85,13.85,13.85,0,9.56375082517182,9.56375082517182,9.56375082517182,9.56375082517182,0,0.0,1.0
2007-05-18,14.15,14.298,13.75,13.8,6000,9.77090788275677,9.87310536449867,9.4946984726435,9.52922464890766,8689.05950385915,0.0,1.0
2007-05-21,14.15,14.2,14.14,14.15,3600,9.77090788275677,9.80543405902092,9.76400264750393,9.77090788275677,5213.43570231549,0.0,1.0
2007-05-22,14.1499,14.15,14.1,14.1,600,9.77083883040424,9.77090788275677,9.73638170649261,9.73638170649261,868.905950385915,0.0,1.0
2007-05-23,14.35,15.15,13.8,14.21,5500,9.9090125878134,10.4614314080399,9.52922464890766,9.81233929427376,7964.97121187089,0.0,1.0
2007-05-24,14.1,14.25,14.0,14.1,4400,9.73638170649261,9.83996023528508,9.66732935396429,9.73638170649261,6371.97696949671,0.0,1.0
2007-05-25,13.9,14.15,13.8,14.1,3200,9.59827700143597,9.77090788275677,9.52922464890766,9.73638170649261,4634.16506872488,0.0,1.0
2007-05-29,14.0,14.0,13.9,13.9,800,9.66732935396429,9.66732935396429,9.59827700143597,9.59827700143597,1158.54126718122,0.0,1.0
2007-05-30,14.2501,14.55,14.0,14.0,9100,9.84002928763761,10.04711729287,9.66732935396429,9.66732935396429,13178.4069141864,0.0,1.0
2007-05-31,14.8,14.8,14.4,14.5,4000,10.2197481741908,10.2197481741908,9.94353876407756,10.0125911166059,5792.70633590611,0.0,1.0
2007-06-01,14.59,14.8,14.4,14.6,3800,10.0747382338814,10.2197481741908,9.94353876407756,10.0816434691342,5503.07101911077,0.0,1.0
2007-06-04,14.45,14.5,14.4,14.4,1200,9.97806494034171,10.0125911166059,9.94353876407756,9.94353876407756,1737.81190077183,0.0,1.0
2007-06-05,14.3,14.3,14.2,14.2,300,9.87448641154924,9.87448641154924,9.80543405902092,9.80543405902092,434.452975192958,0.0,1.0
2007-06-06,14.0001,14.3,14.0001,14.3,700,9.66739840631682,9.87448641154924,9.66739840631682,9.87448641154924,1013.72360878357,0.0,1.0
2007-06-07,14.2,14.2,14.05,14.1,500,9.80543405902092,9.80543405902092,9.70185553022845,9.73638170649261,724.088291988263,0.0,1.0
2007-06-08,14.25,14.3,14.1,14.28,600,9.83996023528508,9.87448641154924,9.73638170649261,9.86067594104358,868.905950385916,0.0,1.0
2007-06-11,14.5,14.75,14.25,14.25,22100,10.0125911166059,10.1852219979267,9.83996023528508,9.83996023528508,32004.7025058811,0.0,1.0
2007-06-12,14.93,15.15,14.4901,14.53,11500,10.3095162324776,10.4614314080399,10.0057549337056,10.0333068223644,16654.0307157301,0.0,1.0
2007-06-13,15.05,15.05,14.5,14.8,12500,10.3923790555116,10.3923790555116,10.0125911166059,10.2197481741908,18102.2072997066,0.0,1.0
2007-06-14,14.8401,15.15,14.82,15.14,1500,10.2474381675547,10.4614314080399,10.2335586446965,10.4545261727871,2172.26487596478,0.0,1.0
2007-06-15,15.198,15.198,14.67,14.67,10300,10.4945765372535,10.4945765372535,10.129980115904,10.129980115904,14916.2188149582,0.0,1.0
2007-06-18,15.3166,15.75,15.15,15.15,3800,10.5764726273521,10.8757455232098,10.4614314080399,10.4614314080399,5503.0710191108,0.0,1.0
2007-06-19,15.2,15.35,15.0,15.348,4800,10.4959575843041,10.5995361130966,10.3578528792475,10.598155066046,6951.24760308731,0.0,1.0
2007-06-20,15.05,15.25,12.9601,15.25,1000,10.3923790555116,10.5304837605682,8.94925394002233,10.5304837605682,1448.17658397653,0.0,1.0
2007-06-21,14.85,15.2,13.98,15.15,2300,10.254274350455,10.4959575843041,9.65351888345863,10.4614314080399,3330.806143146,0.0,1.0
2007-06-22,14.85,15.18,14.85,15.05,1500,10.254274350455,10.4821471137984,10.254274350455,10.3923790555116,2172.26487596478,0.0,1.0
2007-06-25,14.76,15.1,14.76,15.0,1300,10.1921272331795,10.4269052317758,10.1921272331795,10.3578528792475,1882.62955916948,0.0,1.0
2007-06-26,14.83,14.84,14.72,14.72,2700,10.2404638799493,10.2473691152021,10.1645062921682,10.1645062921682,3910.07677673663,0.0,1.0
2007-06-27,14.83,14.83,14.83,14.83,0,10.2404638799493,10.2404638799493,10.2404638799493,10.2404638799493,0,0.0,1.0
2007-06-28,15.3,15.3,14.8,14.8,21700,10.5650099368324,10.5650099368324,10.2197481741908,10.2197481741908,31425.4318722906,0.0,1.0
2007-06-29,15.25,15.35,15.1,15.3,6000,10.5304837605682,10.5995361130966,10.4269052317758,10.5650099368324,8689.05950385919,0.0,1.0
2007-07-02,16.66,17.0,15.45,15.5,8800,11.5041219312175,11.7388999298138,10.6685884656249,10.703114641889,12743.9539389934,0.0,1.0
2007-07-03,16.45,16.6,16.4,16.58,1700,11.359111990908,11.4626905197005,11.3245858146439,11.4488800491949,2461.9001927601,0.0,1.0
2007-07-05,16.5,16.89,16.4,16.52,24100,11.3936381671722,11.6629423420326,11.3245858146439,11.4074486376779,34901.0556738343,0.0,1.0
2007-07-06,17.4,17.75,16.75,16.75,13900,12.015109339927,12.2567925737762,11.566269048493,11.566269048493,20129.6545172738,0.0,1.0
2007-07-09,17.85,17.96,17.48,17.48,17300,12.3258449263045,12.4018025140856,12.0703512219497,12.0703512219497,25053.4549027938,0.0,1.0
2007-07-10,17.08,18.3,17.07,17.9,21500,11.7941418118364,12.6365805126819,11.7872365765836,12.3603711025686,31135.7965554954,0.0,1.0
2007-07-11,17.74,18.05,16.95,17.0,9600,12.2498873385233,12.4639496313611,11.7043737535496,11.7388999298138,13902.4952061747,0.0,1.0
2007-07-12,17.5999,18.09,17.5,17.9,5600,12.1531449926312,12.4915705723724,12.0841616924554,12.3603711025686,8109.78887026851,0.0,1.0
2007-07-13,17.74,17.78,17.4,17.5,3600,12.2498873385233,12.2775082795347,12.015109339927,12.0841616924554,5213.4357023155,0.0,1.0
2007-07-16,17.85,18.0,17.5,17.6,4700,12.3258449263045,12.4294234550969,12.0841616924554,12.1532140449837,6806.42994468965,0.0,1.0
2007-07-17,17.75,17.85,17.7,17.85,800,12.2567925737762,12.3258449263045,12.222266397512,12.3258449263045,1158.54126718122,0.0,1.0
2007-07-18,17.85,17.85,17.84,17.84,2000,12.3258449263045,12.3258449263045,12.3189396910516,12.3189396910516,2896.35316795304,0.0,1.0
2007-07-19,17.9,17.9,17.765,17.85,3700,12.3603711025686,12.3603711025686,12.2671504266554,12.3258449263045,5358.25336071316,0.0,1.0
2007-07-20,18.09,18.09,17.54,17.75,2500,12.4915705723724,12.4915705723724,12.1117826334667,12.2567925737762,3620.44145994132,0.0,1.0
2007-07-23,17.85,18.2,17.85,18.12,2000,12.3258449263045,12.5675281601536,12.3258449263045,12.5122862781309,2896.35316795304,0.0,1.0
2007-07-24,17.39,17.83,17.25,17.81,4800,12.0082041046742,12.3120344557988,11.9115308111346,12.2982239852931,6951.24760308733,0.0,1.0
2007-07-25,17.3,17.51,17.24,17.5,3900,11.9460569873987,12.0910669277082,11.9046255758817,12.0841616924554,5647.88867750846,0.0,1.0
2007-07-26,16.5,17.3,16.26,17.3,6200,11.3936381671722,11.9460569873987,11.2279125211042,11.9460569873987,8978.69482065446,0.0,1.0
2007-07-27,16.85,16.85,16.26,16.5,2900,11.6353214010213,11.6353214010213,11.2279125211042,11.3936381671722,4199.71209353193,0.0,1.0
2007-07-30,16.95,16.95,16.86,16.86,200,11.7043737535496,11.7043737535496,11.6422266362741,11.6422266362741,289.635316795306,0.0,1.0
2007-07-31,16.07,16.86,15.83,16.86,32400,11.0967130513004,11.6422266362741,10.9309874052325,11.6422266362741,46920.9213208396,0.0,1.0
2007-08-01,15.65,16.0,15.5,16.0,5500,10.8066931706815,11.0483764045306,10.703114641889,11.0483764045306,7964.9712118709,0.0,1.0
2007-08-02,15.75,15.75,15.55,15.55,700,10.8757455232098,10.8757455232098,10.7376408181532,10.7376408181532,1013.72360878357,0.0,1.0
2007-08-03,15.84,15.84,15.61,15.61,800,10.9378926404853,10.9378926404853,10.7790722296702,10.7790722296702,1158.54126718122,0.0,1.0
2007-08-06,15.73,15.73,15.55,15.6,1000,10.8619350527042,10.8619350527042,10.7376408181532,10.7721669944174,1448.17658397652,0.0,1.0
2007-08-07,16.1,16.1,15.59,15.85,5200,11.1174287570589,11.1174287570589,10.7652617591645,10.9447978757381,7530.51823667796,0.0,1.0
2007-08-08,15.95,16.25,15.75,16.25,5500,11.0138502282665,11.2210072858514,10.8757455232098,11.2210072858514,7964.97121187086,0.0,1.0
2007-08-09,16.2,16.64,15.88,16.15,19800,11.1864811095873,11.4903114607118,10.9655135814966,11.1519549333231,28673.8963627351,0.0,1.0
2007-08-10,16.5,16.69,16.1,16.1,15600,11.3936381671722,11.524837636976,11.1174287570589,11.1174287570589,22591.5547100338,0.0,1.0
2007-08-13,16.46,16.5,16.35,16.5,1900,11.3660172261609,11.3936381671722,11.2900596383797,11.3936381671722,2751.53550955539,0.0,1.0
2007-08-14,16.15,16.3,16.13,16.2501,3000,11.1519549333231,11.2555334621156,11.1381444628174,11.2210763382039,4344.52975192957,0.0,1.0
2007-08-15,16.23,16.23,16.2299,16.2299,300,11.2071968153457,11.2071968153457,11.2071277629932,11.2071277629932,434.45297519296,0.0,1.0
2007-08-16,15.95,16.16,15.76,16.14,5600,11.0138502282665,11.1588601685759,10.8826507584627,11.1450496980703,8109.78887026851,0.0,1.0
2007-08-17,15.58,15.91,15.5,15.79,15200,10.7583565239117,10.9862292872551,10.703114641889,10.9033664642212,22012.2840764432,0.0,1.0
2007-08-20,15.5,15.64,15.5,15.5,7400,10.703114641889,10.7997879354287,10.703114641889,10.703114641889,10716.5067214263,0.0,1.0
2007-08-21,15.376,15.6,15.25,15.55,6200,10.6174897247539,10.7721669944174,10.5304837605682,10.7376408181532,8978.69482065448,0.0,1.0
2007-08-22,15.53,15.53,15.15,15.32,8200,10.7238303476475,10.7238303476475,10.4614314080399,10.5788204073381,11875.0479886075,0.0,1.0
2007-08-23,15.6,15.8,15.5,15.5,3100,10.7721669944174,10.910271699474,10.703114641889,10.703114641889,4489.34741032721,0.0,1.0
2007-08-24,15.75,15.75,15.45,15.55,3700,10.8757455232098,10.8757455232098,10.6685884656249,10.7376408181532,5358.25336071316,0.0,1.0
2007-08-27,16.08,16.08,15.55,15.7,1300,11.1036182865533,11.1036182865533,10.7376408181532,10.8412193469457,1882.62955916948,0.0,1.0
2007-08-28,16.7,16.72,16.05,16.05,3700,11.5317428722288,11.5455533427345,11.0829025807948,11.0829025807948,5358.25336071316,0.0,1.0
2007-08-29,16.84,16.92,16.65,16.92,3700,11.6284161657685,11.6836580477911,11.4972166959647,11.6836580477911,5358.25336071313,0.0,1.0
2007-08-30,17.0,17.12,17.0,17.0,2500,11.7388999298138,11.8217627528478,11.7388999298138,11.7388999298138,3620.44145994131,0.0,1.0
2007-08-31,17.18,17.18,16.95,17.0,6100,11.8631941643648,11.8631941643648,11.7043737535496,11.7388999298138,8833.87716225677,0.0,1.0
2007-09-04,17.26,17.26,16.98,17.25,4100,11.9184360463874,11.9184360463874,11.7250894593081,11.9115308111346,5937.52399430376,0.0,1.0
2007-09-05,17.0,17.25,17.0,17.16,4400,11.7388999298138,11.9115308111346,11.7388999298138,11.8493836938591,6371.9769694967,0.0,1.0
2007-09-06,17.1,17.1,16.95,17.05,900,11.8079522823421,11.8079522823421,11.7043737535496,11.7734261060779,1303.35892557887,0.0,1.0
2007-09-07,17.05,17.18,16.7,17.1,1800,11.7734261060779,11.8631941643648,11.5317428722288,11.8079522823421,2606.71785115775,0.0,1.0
2007-09-10,16.99,17.07,16.99,17.07,2800,11.7319946945609,11.7872365765836,11.7319946945609,11.7872365765836,4054.89443513429,0.0,1.0
2007-09-11,16.8,17.0,16.8,17.0,1000,11.6007952247571,11.7388999298138,11.6007952247571,11.7388999298138,1448.17658397653,0.0,1.0
2007-09-12,16.9,16.9,16.8,16.8,300,11.6698475772855,11.6698475772855,11.6007952247571,11.6007952247571,434.452975192956,0.0,1.0
2007-09-13,16.9,16.9,16.9,16.9,0,11.6698475772855,11.6698475772855,11.6698475772855,11.6698475772855,0,0.0,1.0
2007-09-14,16.7,16.9,16.7,16.9,1400,11.5317428722288,11.6698475772855,11.5317428722288,11.6698475772855,2027.44721756714,0.0,1.0
2007-09-17,16.95,16.95,16.7,16.7,300,11.7043737535496,11.7043737535496,11.5317428722288,11.5317428722288,434.452975192959,0.0,1.0
2007-09-18,16.63,16.7801,16.63,16.7801,700,11.483406225459,11.587053806604,11.483406225459,11.587053806604,1013.72360878357,0.0,1.0
2007-09-19,16.66,16.937,16.66,16.7799,5500,11.5041219312175,11.6953969477209,11.5041219312175,11.586915701899,7964.9712118709,0.0,1.0
2007-09-20,16.79,16.8,16.6,16.7,9500,11.5938899895043,11.6007952247571,11.4626905197005,11.5317428722288,13757.677547777,0.0,1.0
2007-09-21,16.56,16.8,16.335,16.7999,1300,11.4350695786892,11.6007952247571,11.2797017855005,11.6007261724046,1882.62955916948,0.0,1.0
2007-09-24,16.11,16.35,16.0,16.35,2600,11.1243339923118,11.2900596383797,11.0483764045306,11.2900596383797,3765.25911833896,0.0,1.0
2007-09-25,16.07,16.07,15.95,16.05,1100,11.0967130513004,11.0967130513004,11.0138502282665,11.0829025807948,1592.99424237418,0.0,1.0
2007-09-26,15.82,16.04,15.82,16.0,2300,10.9240821699796,11.0759973455419,10.9240821699796,11.0483764045306,3330.80614314602,0.0,1.0
2007-09-27,15.85,15.85,15.75,15.75,400,10.9447978757381,10.9447978757381,10.8757455232098,10.8757455232098,579.270633590613,0.0,1.0
2007-09-28,15.75,15.9,15.75,15.85,3900,10.8757455232098,10.9793240520023,10.8757455232098,10.9447978757381,5647.88867750846,0.0,1.0
2007-10-01,15.7,15.7499,15.7,15.7499,400,10.8412193469457,10.8756764708573,10.8412193469457,10.8756764708573,579.270633590609,0.0,1.0
2007-10-02,15.65,15.7,15.25,15.45,13800,10.8066931706815,10.8412193469457,10.5304837605682,10.6685884656249,19984.8368588761,0.0,1.0
2007-10-03,15.65,15.65,15.65,15.65,0,10.8066931706815,10.8066931706815,10.8066931706815,10.8066931706815,0,0.0,1.0
2007-10-04,16.0,16.0,15.4001,15.6,6500,11.0483764045306,11.0483764045306,10.6341313417132,10.7721669944174,9413.14779584743,0.0,1.0
2007-10-05,15.96,15.96,15.9,15.9,800,11.0207554635193,11.0207554635193,10.9793240520023,10.9793240520023,1158.54126718122,0.0,1.0
2007-10-08,16.0301,16.1,15.9,15.9,1700,11.0691611626416,11.1174287570589,10.9793240520023,10.9793240520023,2461.9001927601,0.0,1.0
2007-10-09,16.6,16.6,16.1,16.1,7100,11.4626905197005,11.4626905197005,11.1174287570589,11.1174287570589,10282.0537462333,0.0,1.0
2007-10-10,16.46,16.99,16.4564,16.75,5500,11.3660172261609,11.7319946945609,11.3635313414699,11.566269048493,7964.97121187087,0.0,1.0
2007-10-11,16.52,16.55,16.0,16.43,15800,11.4074486376779,11.4281643434364,11.0483764045306,11.3453015204024,22881.190026829,0.0,1.0
2007-10-12,16.45,16.52,16.06,16.4,6300,11.359111990908,11.4074486376779,11.0898078160476,11.3245858146439,9123.51247905215,0.0,1.0
2007-10-15,16.34,16.59,16.25,16.4,16200,11.2831544031269,11.4557852844477,11.2210072858514,11.3245858146439,23460.4606604197,0.0,1.0
2007-10-16,16.2,16.3,16.2,16.2999,900,11.1864811095873,11.2555334621156,11.1864811095873,11.255464409763,1303.35892557887,0.0,1.0
2007-10-17,16.05,16.32,15.8,16.1,18300,11.0829025807948,11.2693439326212,10.910271699474,11.1174287570589,26501.6314867704,0.0,1.0
2007-10-18,16.05,16.32,15.69,16.02,20600,11.0829025807948,11.2693439326212,10.8343141116928,11.0621868750363,29832.4376299164,0.0,1.0
2007-10-19,16.04,16.04,15.99,16.0,900,11.0759973455419,11.0759973455419,11.0414711692778,11.0483764045306,1303.35892557888,0.0,1.0
2007-10-22,16.0,16.03,15.8401,15.94,10500,11.0483764045306,11.0690921102891,10.9379616928378,11.0069449930136,15205.8541317535,0.0,1.0
2007-10-23,16.12,16.12,16.02,16.02,400,11.1312392275646,11.1312392275646,11.0621868750363,11.0621868750363,579.27063359061,0.0,1.0
2007-10-24,16.08,16.08,16.0,16.0001,1100,11.1036182865533,11.1036182865533,11.0483764045306,11.0484454568831,1592.99424237417,0.0,1.0
2007-10-25,16.08,16.08,16.08,16.08,0,11.1036182865533,11.1036182865533,11.1036182865533,11.1036182865533,0,0.0,1.0
2007-10-26,15.86,16.12,15.81,16.01,38000,10.951703110991,11.1312392275646,10.9171769347268,11.0552816397835,55030.7101911078,0.0,1.0
2007-10-29,15.9,16.0,15.9,15.95,1600,10.9793240520023,11.0483764045306,10.9793240520023,11.0138502282665,2317.08253436244,0.0,1.0
2007-10-30,15.95,16.01,15.95,15.95,6500,11.0138502282665,11.0552816397835,11.0138502282665,11.0138502282665,9413.14779584738,0.0,1.0
2007-10-31,16.04,16.06,15.8,15.85,66400,11.0759973455419,11.0898078160476,10.910271699474,10.9447978757381,96158.9251760417,0.0,1.0
2007-11-01,16.0,16.03,15.97,16.0,2900,11.0483764045306,11.0690921102891,11.0276606987721,11.0483764045306,4199.71209353193,0.0,1.0
2007-11-02,15.95,16.0,15.81,15.93,5600,11.0138502282665,11.0483764045306,10.9171769347268,11.0000397577608,8109.78887026851,0.0,1.0
2007-11-05,15.9999,16.0,15.95,15.95,900,11.0483073521781,11.0483764045306,11.0138502282665,11.0138502282665,1303.35892557887,0.0,1.0
2007-11-06,15.95,16.0,15.85,16.0,1300,11.0138502282665,11.0483764045306,10.9447978757381,11.0483764045306,1882.62955916948,0.0,1.0
2007-11-07,15.95,15.95,15.95,15.95,200,11.0138502282665,11.0138502282665,11.0138502282665,11.0138502282665,289.635316795304,0.0,1.0
2007-11-08,16.05,16.05,15.56,15.56,18644,11.0829025807948,11.0829025807948,10.744546053406,10.744546053406,26999.8042316583,0.0,1.0
2007-11-09,16.0,16.05,16.0,16.05,900,11.0483764045306,11.0829025807948,11.0483764045306,11.0829025807948,1303.35892557888,0.0,1.0
2007-11-12,16.05,16.15,15.95,16.05,3200,11.0829025807948,11.1519549333231,11.0138502282665,11.0829025807948,4634.16506872487,0.0,1.0
2007-11-13,16.03,16.25,16.03,16.1,1500,11.0690921102891,11.2210072858514,11.0690921102891,11.1174287570589,2172.26487596479,0.0,1.0
2007-11-14,15.9,16.0,15.85,15.9,2600,10.9793240520023,11.0483764045306,10.9447978757381,10.9793240520023,3765.25911833897,0.0,1.0
2007-11-15,16.0,16.08,15.85,15.87,20000,11.0483764045306,11.1036182865533,10.9447978757381,10.9586083462438,28963.5316795306,0.0,1.0
2007-11-16,15.85,15.96,15.75,15.77,11300,10.9447978757381,11.0207554635193,10.8757455232098,10.8895559937155,16364.3953989348,0.0,1.0
2007-11-19,15.8,15.97,15.8,15.87,12800,10.910271699474,11.0276606987721,10.910271699474,10.9586083462438,18536.6602748995,0.0,1.0
2007-11-20,15.8,16.0,15.75,15.78,7000,10.910271699474,11.0483764045306,10.8757455232098,10.8964612289683,10137.2360878357,0.0,1.0
2007-11-21,15.75,15.83,15.75,15.79,4700,10.8757455232098,10.9309874052325,10.8757455232098,10.9033664642212,6806.42994468969,0.0,1.0
2007-11-23,15.7,15.85,15.5,15.77,3100,10.8412193469457,10.9447978757381,10.703114641889,10.8895559937155,4489.34741032722,0.0,1.0
2007-11-26,15.6299,15.85,15.4301,15.8,2700,10.7928136478233,10.9447978757381,10.6548470474717,10.910271699474,3910.07677673663,0.0,1.0
2007-11-27,15.55,15.67,15.5,15.5,3000,10.7376408181532,10.8205036411872,10.703114641889,10.703114641889,4344.52975192958,0.0,1.0
2007-11-28,15.6999,15.6999,15.5,15.65,4400,10.8411502945931,10.8411502945931,10.703114641889,10.8066931706815,6371.97696949674,0.0,1.0
2007-11-29,15.75,15.82,14.96,15.23,3200,10.8757455232098,10.9240821699796,10.3302319382361,10.5166732900626,4634.16506872489,0.0,1.0
2007-11-30,15.99,16.0,15.74,15.74,2300,11.0414711692778,11.0483764045306,10.868840287957,10.868840287957,3330.80614314601,0.0,1.0
2007-12-03,15.84,16.0,15.84,16.0,700,10.9378926404853,11.0483764045306,10.9378926404853,11.0483764045306,1013.72360878357,0.0,1.0
2007-12-04,15.92,15.92,15.7501,15.88,1700,10.993134522508,10.993134522508,10.8758145755624,10.9655135814966,2461.90019276009,0.0,1.0
2007-12-05,15.888,15.94,15.888,15.94,300,10.9710377696989,11.0069449930136,10.9710377696989,11.0069449930136,434.452975192958,0.0,1.0
2007-12-06,15.3,15.9,15.3,15.88,5800,10.5650099368324,10.9793240520023,10.5650099368324,10.9655135814966,8399.42418706385,0.0,1.0
2007-12-07,15.58,15.58,15.5,15.5,400,10.7583565239117,10.7583565239117,10.703114641889,10.703114641889,579.27063359061,0.0,1.0
2007-12-10,15.3,15.58,15.3,15.56,5300,10.5650099368324,10.7583565239117,10.5650099368324,10.744546053406,7675.33589507559,0.0,1.0
2007-12-11,15.05,15.5,14.54,15.26,7400,10.3923790555116,10.703114641889,10.0402120576172,10.5373889958211,10716.5067214263,0.0,1.0
2007-12-12,15.24,15.25,14.9,15.0,14200,10.5235785253154,10.5304837605682,10.2888005267191,10.3578528792475,20564.1074924667,0.0,1.0
2007-12-13,15.24,15.24,15.0,15.0,2900,10.5235785253154,10.5235785253154,10.3578528792475,10.3578528792475,4199.71209353193,0.0,1.0
2007-12-14,14.45,15.0,14.02,14.87,9900,9.97806494034171,10.3578528792475,9.68113982446995,10.2680848209606,14336.9481813676,0.0,1.0
2007-12-17,14.55,14.59,14.55,14.55,600,10.04711729287,10.0747382338814,10.04711729287,10.04711729287,868.905950385918,0.0,1.0
2007-12-18,14.75,15.1,14.49,14.66,5600,10.1852219979267,10.4269052317758,10.005685881353,10.1230748806512,8109.78887026851,0.0,1.0
2007-12-19,15.0,15.0,14.75,14.85,2500,10.3578528792475,10.3578528792475,10.1852219979267,10.254274350455,3620.4414599413,0.0,1.0
2007-12-20,14.89,14.89,14.4,14.75,1400,10.2818952914663,10.2818952914663,9.94353876407756,10.1852219979267,2027.44721756714,0.0,1.0
2007-12-21,15.2,15.2,14.95,14.95,2000,10.4959575843041,10.4959575843041,10.3233267029833,10.3233267029833,2896.35316795305,0.0,1.0
2007-12-24,15.0,15.39,14.8,15.39,2000,10.3578528792475,10.6271570541079,10.2197481741908,10.6271570541079,2896.35316795304,0.0,1.0
2007-12-26,14.85,14.85,14.75,14.85,1100,10.254274350455,10.254274350455,10.1852219979267,10.254274350455,1592.99424237418,0.0,1.0
2007-12-27,14.74,14.75,14.7,14.7,600,10.1783167626738,10.1852219979267,10.1506958216625,10.1506958216625,868.905950385918,0.0,1.0
2007-12-28,14.75,14.75,14.74,14.74,300,10.1852219979267,10.1852219979267,10.1783167626738,10.1783167626738,434.452975192956,0.0,1.0
2007-12-31,14.63,14.63,14.55,14.55,11700,10.1023591748927,10.1023591748927,10.04711729287,10.04711729287,16943.6660325253,0.0,1.0
2008-01-02,14.62,14.75,14.62,14.63,800,10.0954539396399,10.1852219979267,10.0954539396399,10.1023591748927,1158.54126718122,0.0,1.0
2008-01-03,14.62,14.62,14.62,14.62,0,10.0954539396399,10.0954539396399,10.0954539396399,10.0954539396399,0,0.0,1.0
2008-01-04,14.15,14.6,14.15,14.4501,2300,9.77090788275677,10.0816434691342,9.77090788275677,9.97813399269424,3330.80614314601,0.0,1.0
2008-01-07,14.3,14.3,14.2399,14.2399,200,9.87448641154924,9.87448641154924,9.83298594767972,9.83298594767972,289.635316795305,0.0,1.0
2008-01-08,14.3,14.3,14.3,14.3,0,9.87448641154924,9.87448641154924,9.87448641154924,9.87448641154924,0,0.0,1.0
2008-01-09,13.5499,14.12,13.5,14.11,7000,9.35652471523434,9.75019217699827,9.32206759132271,9.74328694174544,10137.2360878357,0.0,1.0
2008-01-10,13.7,13.8,13.4,13.448,2600,9.46017229637934,9.52922464890766,9.25301523879439,9.28616036800799,3765.25911833897,0.0,1.0
2008-01-11,13.65,13.65,13.5,13.55,3600,9.42564612011518,9.42564612011518,9.32206759132271,9.35659376758687,5213.43570231549,0.0,1.0
2008-01-14,13.58,13.62,13.5,13.5,3200,9.37730947334536,9.40493041435669,9.32206759132271,9.32206759132271,4634.16506872488,0.0,1.0
2008-01-15,13.61,13.61,13.5,13.5,600,9.39802517910386,9.39802517910386,9.32206759132271,9.32206759132271,868.905950385915,0.0,1.0
2008-01-16,13.62,13.62,13.5,13.53,4100,9.40493041435669,9.40493041435669,9.32206759132271,9.3427832970812,5937.52399430375,0.0,1.0
2008-01-17,13.55,13.62,13.42,13.42,1600,9.35659376758687,9.40493041435669,9.26682570930006,9.26682570930006,2317.08253436244,0.0,1.0
2008-01-18,13.16,13.45,13.15,13.3,4300,9.08728959272643,9.28754141505855,9.0803843574736,9.18396288626608,6227.15931109906,0.0,1.0
2008-01-22,13.0,13.22,13.0,13.2,4300,8.97680582868113,9.12872100424342,8.97680582868113,9.11491053373776,6227.15931109906,0.0,1.0
2008-01-23,12.8,12.9,12.65,12.8,2700,8.8387011236245,8.90775347615281,8.73512259483202,8.8387011236245,3910.07677673662,0.0,1.0
2008-01-24,13.15,13.15,12.81,12.81,400,9.0803843574736,9.0803843574736,8.84560635887733,8.84560635887733,579.27063359061,0.0,1.0
2008-01-25,13.15,13.15,13.15,13.15,0,9.0803843574736,9.0803843574736,9.0803843574736,9.0803843574736,0,0.0,1.0
2008-01-28,13.25,13.3499,13.0,13.3,7700,9.14943671000192,9.21842001017771,8.97680582868113,9.18396288626608,11150.9596966192,0.0,1.0
2008-01-29,13.25,13.25,13.0,13.1,400,9.14943671000192,9.14943671000192,8.97680582868113,9.04585818120944,579.27063359061,0.0,1.0
2008-01-30,13.0,13.0,12.99,13.0,700,8.97680582868113,8.97680582868113,8.9699005934283,8.97680582868113,1013.72360878357,0.0,1.0
2008-01-31,13.15,13.15,12.91,12.91,300,9.0803843574736,9.0803843574736,8.91465871140564,8.91465871140564,434.452975192958,0.0,1.0
2008-02-01,13.05,13.05,13.05,13.05,200,9.01133200494529,9.01133200494529,9.01133200494529,9.01133200494529,289.635316795305,0.0,1.0
2008-02-04,12.9,12.9,12.9,12.9,100,8.90775347615281,8.90775347615281,8.90775347615281,8.90775347615281,144.817658397653,0.0,1.0
2008-02-05,12.9,12.9,12.9,12.9,0,8.90775347615281,8.90775347615281,8.90775347615281,8.90775347615281,0,0.0,1.0
2008-02-06,12.25,12.8,12.25,12.8,3500,8.45891318471875,8.8387011236245,8.45891318471875,8.8387011236245,5068.61804391784,0.0,1.0
2008-02-07,11.4,12.25,11.4,12.25,4200,7.87196818822807,8.45891318471875,7.87196818822807,8.45891318471875,6082.3416527014,0.0,1.0
2008-02-08,11.29,11.5,11.0,11.31,4700,7.79601060044692,7.94102054075638,7.5957587781148,7.80982107095258,6806.42994468967,0.0,1.0
2008-02-11,11.13,11.35,11.1001,11.12,1100,7.68552683640161,7.83744201196391,7.66488018299564,7.67862160114878,1592.99424237418,0.0,1.0
2008-02-12,10.94,11.0,10.49,10.49,4400,7.55432736659781,7.5957587781148,7.24359178022039,7.24359178022039,6371.97696949671,0.0,1.0
2008-02-13,10.6,10.92,10.23,10.51,6450,7.31954936800153,7.54051689609215,7.06405566364676,7.25740225072605,9340.7389666486,0.0,1.0
2008-02-14,10.19,10.4,9.85,10.26,9287,7.03643472263544,7.1814446629449,6.80165672403916,7.08477136940526,13449.21593539,0.0,1.0
2008-02-15,10.1,10.19,9.65,9.65,5200,6.97428760535995,7.03643472263544,6.66355201898253,6.66355201898253,7530.51823667794,0.0,1.0
2008-02-19,10.1,10.1,10.1,10.1,0,6.97428760535995,6.97428760535995,6.97428760535995,6.97428760535995,0,0.0,1.0
2008-02-20,9.942,10.03,8.51,9.9,37500,6.86518488836521,6.92595095859013,5.87635520015972,6.83618290030332,54306.6218991197,0.0,1.0
2008-02-21,10.0,10.17,9.87,9.87,6300,6.90523525283164,7.02262425212977,6.81546719454482,6.81546719454482,9123.51247905211,0.0,1.0
2008-02-22,10.05,10.1001,9.6,9.83,3000,6.9397614290958,6.97435665771248,6.62902584271837,6.7878462535335,4344.52975192957,0.0,1.0
2008-02-25,9.75,10.2,9.11,10.15,2900,6.73260437151085,7.04333995788827,6.29066931532962,7.00881378162411,4199.71209353192,0.0,1.0
2008-02-26,10.0,10.19,10.0,10.1,2500,6.90523525283164,7.03643472263544,6.90523525283164,6.97428760535995,3620.44145994131,0.0,1.0
2008-02-27,10.0501,10.39,9.83,9.89,3400,6.93983048144832,7.17453942769207,6.7878462535335,6.82927766505049,4923.80038552019,0.0,1.0
2008-02-28,10.4,10.4999,10.2,10.2,1900,7.1814446629449,7.25042796312069,7.04333995788827,7.04333995788827,2751.5355095554,0.0,1.0
2008-02-29,10.4,10.4,10.4,10.4,0,7.1814446629449,7.1814446629449,7.1814446629449,7.1814446629449,0,0.0,1.0
2008-03-03,10.43,10.47,10.29,10.44,8100,7.2021603687034,7.22978130971472,7.10548707516375,7.20906560395623,11730.2303302099,0.0,1.0
2008-03-04,10.4201,10.5,10.42,10.5,2500,7.19532418580309,7.25049701547322,7.19525513345056,7.25049701547322,3620.44145994132,0.0,1.0
2008-03-05,10.26,10.35,10.25,10.26,4000,7.08477136940526,7.14691848668074,7.07786613415243,7.08477136940526,5792.7063359061,0.0,1.0
2008-03-06,10.28,10.37,10.28,10.35,1800,7.09858183991092,7.16072895718641,7.09858183991092,7.14691848668074,2606.71785115775,0.0,1.0
2008-03-07,10.35,10.35,10.25,10.25,1100,7.14691848668074,7.14691848668074,7.07786613415243,7.07786613415243,1592.99424237418,0.0,1.0
2008-03-10,10.35,10.35,10.35,10.35,0,7.14691848668074,7.14691848668074,7.14691848668074,7.14691848668074,0,0.0,1.0
2008-03-11,10.35,10.35,10.35,10.35,0,7.14691848668074,7.14691848668074,7.14691848668074,7.14691848668074,0,0.0,1.0
2008-03-12,10.41,10.52,10.4,10.4,9600,7.18834989819773,7.26430748597888,7.1814446629449,7.1814446629449,13902.4952061747,0.0,1.0
2008-03-13,10.7,10.7,10.5,10.55,1700,7.38860172052985,7.38860172052985,7.25049701547322,7.28502319173738,2461.90019276009,0.0,1.0
2008-03-14,10.45,10.6,10.45,10.6,200,7.21597083920906,7.31954936800153,7.21597083920906,7.31954936800153,289.635316795305,0.0,1.0
2008-03-17,10.6,10.6,10.5,10.5,3100,7.31954936800153,7.31954936800153,7.25049701547322,7.25049701547322,4489.34741032723,0.0,1.0
2008-03-18,10.7,10.7,10.55,10.65,2400,7.38860172052985,7.38860172052985,7.28502319173738,7.35407554426569,3475.62380154366,0.0,1.0
2008-03-19,11.1,11.1,10.8,10.8,1900,7.66481113064312,7.66481113064312,7.45765407305817,7.45765407305817,2751.5355095554,0.0,1.0
2008-03-20,11.5,11.5,11.2,11.2,1850,7.94102054075638,7.94102054075638,7.73386348317143,7.73386348317143,2679.12668035657,0.0,1.0
2008-03-24,11.75,11.75,11.55,11.6,600,8.11365142207717,8.11365142207717,7.97554671702054,8.0100728932847,868.905950385916,0.0,1.0
2008-03-25,11.9,11.9,11.5,11.5,1300,8.21722995086965,8.21722995086965,7.94102054075638,7.94102054075638,1882.62955916948,0.0,1.0
2008-03-26,12.3,12.3,12.1,12.1,400,8.49343936098291,8.49343936098291,8.35533465592628,8.35533465592628,579.270633590611,0.0,1.0
2008-03-27,12.92,13.0,12.3,12.3,1600,8.92156394665847,8.97680582868113,8.49343936098291,8.49343936098291,2317.08253436244,0.0,1.0
2008-03-28,13.23,13.3,13.0,13.08,1000,9.13562623949626,9.18396288626608,8.97680582868113,9.03204771070378,1448.17658397653,0.0,1.0
2008-03-31,13.33,13.33,13.08,13.0801,800,9.20467859202457,9.20467859202457,9.03204771070378,9.03211676305631,1158.54126718122,0.0,1.0
2008-04-01,13.98,13.98,13.45,13.45,3200,9.65351888345863,9.65351888345863,9.28754141505855,9.28754141505855,4634.16506872488,0.0,1.0
2008-04-02,14.6,14.75,14.0,14.0,36700,10.0816434691342,10.1852219979267,9.66732935396429,9.66732935396429,53148.0806319384,0.0,1.0
2008-04-03,14.9,15.22,14.7,14.7,4300,10.2888005267191,10.5097680548098,10.1506958216625,10.1506958216625,6227.15931109908,0.0,1.0
2008-04-04,15.0,15.0,14.6,14.99,2100,10.3578528792475,10.3578528792475,10.0816434691342,10.3509476439946,3041.17082635069,0.0,1.0
2008-04-07,15.0,15.0,15.0,15.0,0,10.3578528792475,10.3578528792475,10.3578528792475,10.3578528792475,0,0.0,1.0
2008-04-08,14.302,14.92,14.05,14.92,3900,9.87586745859981,10.3026109972248,9.70185553022845,10.3026109972248,5647.88867750845,0.0,1.0
2008-04-09,14.5,14.5,14.4,14.4,300,10.0125911166059,10.0125911166059,9.94353876407756,9.94353876407756,434.452975192957,0.0,1.0
2008-04-10,14.5,14.5,14.35,14.35,300,10.0125911166059,10.0125911166059,9.9090125878134,9.9090125878134,434.452975192957,0.0,1.0
2008-04-11,14.014,14.35,13.98,14.35,2400,9.67699668331825,9.9090125878134,9.65351888345863,9.9090125878134,3475.62380154366,0.0,1.0
2008-04-14,14.1,14.21,13.99,14.04,2300,9.73638170649261,9.81233929427376,9.66042411871146,9.69495029497562,3330.80614314601,0.0,1.0
2008-04-15,14.2,14.2,14.08,14.08,400,9.80543405902092,9.80543405902092,9.72257123598694,9.72257123598694,579.27063359061,0.0,1.0
2008-04-16,14.2,14.2,14.2,14.2,0,9.80543405902092,9.80543405902092,9.80543405902092,9.80543405902092,0,0.0,1.0
2008-04-17,14.2499,14.25,14.14,14.14,1200,9.83989118293255,9.83996023528508,9.76400264750393,9.76400264750393,1737.81190077183,0.0,1.0
2008-04-18,14.056,14.25,14.04,14.25,2300,9.70599867138015,9.83996023528508,9.69495029497562,9.83996023528508,3330.80614314601,0.0,1.0
2008-04-21,14.12,14.12,13.9,13.9,1100,9.75019217699827,9.75019217699827,9.59827700143597,9.59827700143597,1592.99424237418,0.0,1.0
2008-04-22,14.12,14.12,14.12,14.12,0,9.75019217699827,9.75019217699827,9.75019217699827,9.75019217699827,0,0.0,1.0
2008-04-23,14.12,14.12,14.12,14.12,0,9.75019217699827,9.75019217699827,9.75019217699827,9.75019217699827,0,0.0,1.0
2008-04-24,14.03,14.1,13.85,14.0,3000,9.68804505972279,9.73638170649261,9.56375082517182,9.66732935396429,4344.52975192958,0.0,1.0
2008-04-25,14.01,14.01,13.95,13.95,300,9.67423458921712,9.67423458921712,9.63280317770013,9.63280317770013,434.452975192958,0.0,1.0
2008-04-28,13.95,13.95,13.95,13.95,100,9.63280317770013,9.63280317770013,9.63280317770013,9.63280317770013,144.817658397653,0.0,1.0
2008-04-29,13.95,13.95,13.95,13.95,0,9.63280317770013,9.63280317770013,9.63280317770013,9.63280317770013,0,0.0,1.0
2008-04-30,13.8,13.8,13.8,13.8,200,9.52922464890766,9.52922464890766,9.52922464890766,9.52922464890766,289.635316795305,0.0,1.0
2008-05-01,14.1,14.33,13.6,13.6,1500,9.73638170649261,9.89520211730773,9.39111994385103,9.39111994385103,2172.26487596479,0.0,1.0
2008-05-02,14.0001,14.0001,14.0001,14.0001,100,9.66739840631682,9.66739840631682,9.66739840631682,9.66739840631682,144.817658397653,0.0,1.0
2008-05-05,13.7,14.24,13.7,14.24,2100,9.46017229637934,9.83305500003225,9.46017229637934,9.83305500003225,3041.1708263507,0.0,1.0
2008-05-06,13.95,13.95,13.65,13.83,2800,9.63280317770013,9.63280317770013,9.42564612011518,9.54994035466615,4054.89443513427,0.0,1.0
2008-05-07,13.8,14.49,13.8,14.49,700,9.52922464890766,10.005685881353,9.52922464890766,10.005685881353,1013.72360878357,0.0,1.0
2008-05-08,14.0,14.0,13.55,13.71,1700,9.66732935396429,9.66732935396429,9.35659376758687,9.46707753163217,2461.90019276009,0.0,1.0
2008-05-09,14.5,14.5,14.15,14.15,700,10.0125911166059,10.0125911166059,9.77090788275677,9.77090788275677,1013.72360878357,0.0,1.0
2008-05-12,14.38,14.5,14.38,14.5,400,9.92972829357189,10.0125911166059,9.92972829357189,10.0125911166059,579.270633590611,0.0,1.0
2008-05-13,14.45,14.45,14.4,14.4,1100,9.97806494034171,9.97806494034171,9.94353876407756,9.94353876407756,1592.99424237418,0.0,1.0
2008-05-14,15.15,15.3,14.5,14.5,3300,10.4614314080399,10.5650099368324,10.0125911166059,10.0125911166059,4778.98272712255,0.0,1.0
2008-05-15,16.0,16.0,15.35,15.35,5256,11.0483764045306,11.0483764045306,10.5995361130966,10.5995361130966,7611.61612538063,0.0,1.0
2008-05-16,15.852,17.29,15.852,17.29,2999,10.9461789227887,11.9391517521459,10.9461789227887,11.9391517521459,4343.0815753456,0.0,1.0
2008-05-19,16.65,16.83,15.8052,15.85,3000,11.4972166959647,11.6215109305156,10.9138624218055,10.9447978757381,4344.52975192957,0.0,1.0
2008-05-20,16.3,16.65,16.3,16.4501,1300,11.2555334621156,11.4972166959647,11.2555334621156,11.3591810432606,1882.62955916948,0.0,1.0
2008-05-21,15.65,16.45,15.5,16.3,1900,10.8066931706815,11.359111990908,10.703114641889,11.2555334621156,2751.5355095554,0.0,1.0
2008-05-22,15.6,15.6,15.35,15.35,200,10.7721669944174,10.7721669944174,10.5995361130966,10.5995361130966,289.635316795304,0.0,1.0
2008-05-23,15.55,15.55,15.45,15.45,300,10.7376408181532,10.7376408181532,10.6685884656249,10.6685884656249,434.452975192958,0.0,1.0
2008-05-27,14.55,15.4,13.94,15.4,3900,10.04711729287,10.6340622893607,9.6258979424473,10.6340622893607,5647.88867750847,0.0,1.0
2008-05-28,14.45,14.85,11.55,14.17,15600,9.97806494034171,10.254274350455,7.97554671702054,9.78471835326243,22591.5547100338,0.0,1.0
2008-05-29,14.6,14.6,14.35,14.35,300,10.0816434691342,10.0816434691342,9.9090125878134,9.9090125878134,434.452975192957,0.0,1.0
2008-05-30,14.6,14.6,14.6,14.6,0,10.0816434691342,10.0816434691342,10.0816434691342,10.0816434691342,0,0.0,1.0
2008-06-02,15.05,15.06,14.6,14.6,1500,10.3923790555116,10.3992842907644,10.0816434691342,10.0816434691342,2172.26487596479,0.0,1.0
2008-06-03,16.25,16.25,15.2,15.2,1200,11.2210072858514,11.2210072858514,10.4959575843041,10.4959575843041,1737.81190077183,0.0,1.0
2008-06-04,16.85,17.2,16.25,16.4,4500,11.6353214010213,11.8770046348704,11.2210072858514,11.3245858146439,6516.79462789437,0.0,1.0
2008-06-05,17.25,17.25,17.0,17.0,880,11.9115308111346,11.9115308111346,11.7388999298138,11.7388999298138,1274.39539389934,0.0,1.0
2008-06-06,17.25,17.25,17.25,17.25,0,11.9115308111346,11.9115308111346,11.9115308111346,11.9115308111346,0,0.0,1.0
2008-06-09,17.25,19.0,17.0,17.0001,17347,11.9115308111346,13.1199469803801,11.7388999298138,11.7389689821663,25121.5192022407,0.0,1.0
2008-06-10,16.8,17.5,16.8,17.5,1250,11.6007952247571,12.0841616924554,11.6007952247571,12.0841616924554,1810.22072997066,0.0,1.0
2008-06-11,16.53,16.75,16.25,16.75,3000,11.4143538729307,11.566269048493,11.2210072858514,11.566269048493,4344.52975192958,0.0,1.0
2008-06-12,16.53,16.53,16.53,16.53,0,11.4143538729307,11.4143538729307,11.4143538729307,11.4143538729307,0,0.0,1.0
2008-06-13,16.55,16.75,16.5,16.5,2600,11.4281643434364,11.566269048493,11.3936381671722,11.3936381671722,3765.25911833895,0.0,1.0
2008-06-16,17.25,17.7,16.74,16.74,3500,11.9115308111346,12.222266397512,11.5593638132402,11.5593638132402,5068.61804391783,0.0,1.0
2008-06-17,17.15,17.5,17.15,17.25,1500,11.8424784586063,12.0841616924554,11.8424784586063,11.9115308111346,2172.26487596478,0.0,1.0
2008-06-18,17.0,17.0,17.0,17.0,200,11.7388999298138,11.7388999298138,11.7388999298138,11.7388999298138,289.635316795305,0.0,1.0
2008-06-19,16.75,16.75,16.75,16.75,300,11.566269048493,11.566269048493,11.566269048493,11.566269048493,434.452975192957,0.0,1.0
2008-06-20,16.65,16.79,16.65,16.65,300,11.4972166959647,11.5938899895043,11.4972166959647,11.4972166959647,434.452975192957,0.0,1.0
2008-06-23,16.4,16.4,16.4,16.4,200,11.3245858146439,11.3245858146439,11.3245858146439,11.3245858146439,289.635316795305,0.0,1.0
2008-06-24,16.3,16.3,15.53,15.53,2599,11.2555334621156,11.2555334621156,10.7238303476475,10.7238303476475,3763.81094175498,0.0,1.0
2008-06-25,16.6001,16.7,16.3,16.3,1800,11.462759572053,11.5317428722288,11.2555334621156,11.2555334621156,2606.71785115776,0.0,1.0
2008-06-26,16.0,16.65,16.0,16.5,2500,11.0483764045306,11.4972166959647,11.0483764045306,11.3936381671722,3620.44145994132,0.0,1.0
2008-06-27,16.15,16.15,15.1,15.8,2400,11.1519549333231,11.1519549333231,10.4269052317758,10.910271699474,3475.62380154366,0.0,1.0
2008-06-30,15.85,16.0,15.85,16.0,400,10.9447978757381,11.0483764045306,10.9447978757381,11.0483764045306,579.270633590613,0.0,1.0
2008-07-01,15.86,16.2,15.65,15.8,1840,10.951703110991,11.1864811095873,10.8066931706815,10.910271699474,2664.6449145168,0.0,1.0
2008-07-02,15.86,15.86,15.86,15.86,0,10.951703110991,10.951703110991,10.951703110991,10.951703110991,0,0.0,1.0
2008-07-03,16.0,16.0,16.0,16.0,500,11.0483764045306,11.0483764045306,11.0483764045306,11.0483764045306,724.088291988264,0.0,1.0
2008-07-07,16.45,16.45,15.8,15.8,1000,11.359111990908,11.359111990908,10.910271699474,10.910271699474,1448.17658397653,0.0,1.0
2008-07-08,15.95,16.8,14.99,16.4,17505,11.0138502282665,11.6007952247571,10.3509476439946,11.3245858146439,25350.331102509,0.0,1.0
2008-07-09,15.68,15.95,15.583,15.95,2200,10.82740887644,11.0138502282665,10.7604280944875,11.0138502282665,3185.98848474836,0.0,1.0
2008-07-10,15.8,16.0,15.8,15.8,1100,10.910271699474,11.0483764045306,10.910271699474,10.910271699474,1592.99424237418,0.0,1.0
2008-07-11,15.65,16.0,15.0,15.8,60687,10.8066931706815,11.0483764045306,10.3578528792475,10.910271699474,87885.4923517835,0.0,1.0
2008-07-14,16.03,16.27,15.85,16.27,2200,11.0690921102891,11.2348177563571,10.9447978757381,11.2348177563571,3185.98848474836,0.0,1.0
2008-07-15,16.3,16.3,15.8,15.8,1150,11.2555334621156,11.2555334621156,10.910271699474,10.910271699474,1665.403071573,0.0,1.0
2008-07-16,17.2,17.2,16.55,16.55,1600,11.8770046348704,11.8770046348704,11.4281643434364,11.4281643434364,2317.08253436244,0.0,1.0
2008-07-17,17.65,17.9,16.95,16.95,1500,12.1877402212478,12.3603711025686,11.7043737535496,11.7043737535496,2172.2648759648,0.0,1.0
2008-07-18,17.25,17.946,17.17,17.85,900,11.9115308111346,12.3921351847317,11.8562889291119,12.3258449263045,1303.35892557887,0.0,1.0
2008-07-21,18.0,18.0,17.15,17.15,3400,12.4294234550969,12.4294234550969,11.8424784586063,11.8424784586063,4923.80038552021,0.0,1.0
2008-07-22,17.75,17.99,17.51,17.7501,2400,12.2567925737762,12.4225182198441,12.0910669277082,12.2568616261287,3475.62380154365,0.0,1.0
2008-07-23,17.9,18.0,17.6,17.6,6814,12.3603711025686,12.4294234550969,12.1532140449837,12.1532140449837,9867.87524321607,0.0,1.0
2008-07-24,18.0,18.16,17.75,18.16,9042,12.6020543364177,12.7140725971859,12.4270258039675,12.7140725971859,12915.0371562567,0.25,1.0
2008-07-25,18.0,18.0,17.7,17.7,1347,12.6020543364177,12.6020543364177,12.3920200974774,12.3920200974774,1923.97202493671,0.0,1.0
2008-07-28,17.75,18.0,17.5,18.0,1580,12.4270258039675,12.6020543364177,12.2519972715172,12.6020543364177,2256.77490675575,0.0,1.0
2008-07-29,18.0,18.0,17.801,17.801,400,12.6020543364177,12.6020543364177,12.4627316245873,12.4627316245873,571.335419431836,0.0,1.0
2008-07-30,17.9,17.9,17.9,17.9,400,12.5320429234376,12.5320429234376,12.5320429234376,12.5320429234376,571.335419431836,0.0,1.0
2008-07-31,17.85,17.9,17.65,17.9,2790,12.4970372169476,12.5320429234376,12.3570143909874,12.5320429234376,3985.06455053704,0.0,1.0
2008-08-01,17.8,17.9,17.8,17.8999,300,12.4620315104575,12.5320429234376,12.4620315104575,12.5319729120247,428.501564573877,0.0,1.0
2008-08-04,17.5599,17.95,17.55,17.8999,1800,12.2939341078923,12.5670486299277,12.2870029780073,12.5319729120247,2571.00938744326,0.0,1.0
2008-08-05,17.49,17.64,17.2001,17.42,2280,12.2449961302192,12.3500132496894,12.0420330439899,12.1959881411332,3256.61189076147,0.0,1.0
2008-08-06,17.3501,17.3501,17.35,17.35,1930,12.1470501634601,12.1470501634601,12.1469801520471,12.1469801520471,2756.6933987586,0.0,1.0
2008-08-07,17.2601,17.2601,17.26,17.26,200,12.084039891778,12.084039891778,12.083969880365,12.083969880365,285.667709715917,0.0,1.0
2008-08-08,17.84,17.95,17.25,17.25,7312,12.4900360756496,12.5670486299277,12.076968739067,12.076968739067,10444.0114672139,0.0,1.0
2008-08-11,17.85,17.85,17.6,17.6,1915,12.4970372169476,12.4970372169476,12.3220086844973,12.3220086844973,2735.26832052991,0.0,1.0
2008-08-12,17.8,17.8499,17.55,17.55,2400,12.4620315104575,12.4969672055346,12.2870029780073,12.2870029780073,3428.01251659102,0.0,1.0
2008-08-13,17.79,17.88,17.79,17.8,6550,12.4550303691595,12.5180406408416,12.4550303691595,12.4620315104575,9355.61749319632,0.0,1.0
2008-08-14,18.04,18.09,17.761,17.761,32662,12.6300589016098,12.6650646080998,12.4347270593953,12.4347270593953,46652.3936737064,0.0,1.0
2008-08-15,18.06,18.06,17.98,17.98,3884,12.6440611842058,12.6440611842058,12.5880520538217,12.5880520538217,5547.66692268311,0.0,1.0
2008-08-18,18.2,18.2,18.0599,18.0599,1400,12.7420771623779,12.7420771623779,12.6439911727928,12.6439911727928,1999.67396801143,0.0,1.0
2008-08-19,18.11,18.53,18.1,18.256,7500,12.6790668906958,12.9731148252123,12.6720657493978,12.7812835536468,10712.5391143469,0.0,1.0
2008-08-20,17.75,18.47,17.24,17.24,1090,12.4270258039675,12.9311079774242,12.069967597769,12.069967597769,1556.88901795175,0.0,1.0
2008-08-21,18.09,18.17,17.65,17.894,4570,12.6650646080998,12.7210737384839,12.3570143909874,12.5278422386588,6527.50716700872,0.0,1.0
2008-08-22,18.09,18.09,18.09,18.09,0,12.6650646080998,12.6650646080998,12.6650646080998,12.6650646080998,0,0.0,1.0
2008-08-25,18.09,18.09,18.09,18.09,0,12.6650646080998,12.6650646080998,12.6650646080998,12.6650646080998,0,0.0,1.0
2008-08-26,18.25,18.4,18.2499,18.2499,3536,12.777082868868,12.8820999883381,12.777012857455,12.777012857455,5050.60510777741,0.0,1.0
2008-08-27,18.46,18.46,18.4599,18.4599,200,12.9241068361262,12.9241068361262,12.9240368247132,12.9240368247132,285.667709715917,0.0,1.0
2008-08-28,18.4999,18.5,18.4999,18.4999,500,12.9520413899052,12.9521114013182,12.9520413899052,12.9520413899052,714.169274289796,0.0,1.0
2008-08-29,18.53,18.53,18.48,18.5,2002,12.9731148252123,12.9731148252123,12.9381091187222,12.9521114013182,2859.53377425632,0.0,1.0
2008-09-02,18.5,18.5,18.2,18.2,1039,12.9521114013182,12.9521114013182,12.7420771623779,12.7420771623779,1484.04375197419,0.0,1.0
2008-09-03,18.53,18.53,18.5,18.5,639,12.9731148252123,12.9731148252123,12.9521114013182,12.9521114013182,912.708332542353,0.0,1.0
2008-09-04,18.53,18.53,18.53,18.53,0,12.9731148252123,12.9731148252123,12.9731148252123,12.9731148252123,0,0.0,1.0
2008-09-05,18.35,18.36,18.1,18.3,4586,12.8470942818481,12.8540954231461,12.6720657493978,12.812088575358,6550.36058378598,0.0,1.0
2008-09-08,18.35,18.35,18.35,18.35,0,12.8470942818481,12.8470942818481,12.8470942818481,12.8470942818481,0,0.0,1.0
2008-09-09,18.1,18.1,18.06,18.06,390,12.6720657493978,12.6720657493978,12.6440611842058,12.6440611842058,557.052033946041,0.0,1.0
2008-09-10,18.02,18.02,18.02,18.02,100,12.6160566190138,12.6160566190138,12.6160566190138,12.6160566190138,142.833854857958,0.0,1.0
2008-09-11,17.698,18.076,17.5,18.076,3700,12.3906198692178,12.6552630102826,12.2519972715172,12.6552630102826,5284.85262974449,0.0,1.0
2008-09-12,17.99,17.99,17.9899,17.9899,400,12.5950531951197,12.5950531951197,12.5949831837067,12.5949831837067,571.335419431836,0.0,1.0
2008-09-15,18.025,18.35,17.61,17.99,5397,12.6195571896628,12.8470942818481,12.3290098257954,12.5950531951197,7708.74314668401,0.0,1.0
2008-09-16,17.35,17.52,16.75,17.52,7302,12.1469801520471,12.2659995541133,11.7269116741665,12.2659995541133,10429.7280817281,0.0,1.0
2008-09-17,17.65,17.65,17.35,17.35,300,12.3570143909874,12.3570143909874,12.1469801520471,12.1469801520471,428.501564573876,0.0,1.0
2008-09-18,17.459,17.459,17.459,17.459,100,12.2232925921954,12.2232925921954,12.2232925921954,12.2232925921954,142.833854857959,0.0,1.0
2008-09-19,17.2501,17.85,17.25,17.85,2415,12.07703875048,12.4970372169476,12.076968739067,12.4970372169476,3449.4375948197,0.0,1.0
2008-09-22,17.25,17.3001,17.25,17.3,1475,12.076968739067,12.11204445697,12.076968739067,12.111974445557,2106.79935915489,0.0,1.0
2008-09-23,17.37,17.5,17.25,17.3,4553,12.1609824346431,12.2519972715172,12.076968739067,12.111974445557,6503.22541168287,0.0,1.0
2008-09-24,16.75,18.0,16.75,17.8,4717,11.7269116741665,12.6020543364177,11.7269116741665,12.4620315104575,6737.47293364991,0.0,1.0
2008-09-25,16.74,16.74,16.22,16.45,890,11.7199105328685,11.7199105328685,11.355851185372,11.5168774352262,1271.22130823583,0.0,1.0
2008-09-26,16.99,16.99,16.0,16.75,2000,11.8949390653187,11.8949390653187,11.2018260768158,11.7269116741665,2856.67709715918,0.0,1.0
2008-09-29,16.75,17.05,16.45,16.45,2200,11.7269116741665,11.9369459131068,11.5168774352262,11.5168774352262,3142.34480687509,0.0,1.0
2008-09-30,16.2,16.6,16.2,16.45,2500,11.341848902776,11.6218945546964,11.341848902776,11.5168774352262,3570.84637144896,0.0,1.0
2008-10-01,16.25,16.25,16.25,16.25,600,11.376854609266,11.376854609266,11.376854609266,11.376854609266,857.003129147753,0.0,1.0
2008-10-02,16.25,16.25,16.25,16.25,0,11.376854609266,11.376854609266,11.376854609266,11.376854609266,0,0.0,1.0
2008-10-03,16.0,16.2001,14.7,16.2001,8305,11.2018260768158,11.3419189141889,10.2916777080745,11.3419189141889,11862.3516459534,0.0,1.0
2008-10-06,15.4,15.7,14.2,14.69,8877,10.7817575989352,10.9917918378755,9.94162064317399,10.2846765667765,12679.361295741,0.0,1.0
2008-10-07,15.4,15.4,15.22,15.22,1480,10.7817575989352,10.7817575989352,10.655737055571,10.655737055571,2113.94105189778,0.0,1.0
2008-10-08,14.81,15.1,14.14,14.14,2900,10.3686902623526,10.5717233599949,9.89961379538593,9.89961379538593,4142.1817908808,0.0,1.0
2008-10-09,14.81,15.0,14.81,15.0,495,10.3686902623526,10.5017119470148,10.3686902623526,10.5017119470148,707.027581546895,0.0,1.0
2008-10-10,14.3001,14.65,14.3,14.51,4219,10.0117020675671,10.2566720015844,10.0116320561541,10.1586560234123,6026.16033645726,0.0,1.0
2008-10-13,14.26,14.75,14.26,14.74,2900,9.98362749096205,10.3266834145645,9.98362749096205,10.3196822732665,4142.1817908808,0.0,1.0
2008-10-14,15.0,15.0,14.3,14.5,8700,10.5017119470148,10.5017119470148,10.0116320561541,10.1516548821143,12426.5453726424,0.0,1.0
2008-10-15,14.9,14.95,14.7,14.93,680,10.4317005340347,10.4667062405247,10.2916777080745,10.4527039579287,971.270213034117,0.0,1.0
2008-10-16,14.7,15.29,14.7,14.95,3753,10.2916777080745,10.7047450446571,10.2916777080745,10.4667062405247,5360.55457281918,0.0,1.0
2008-10-17,15.0,15.0,15.0,15.0,200,10.5017119470148,10.5017119470148,10.5017119470148,10.5017119470148,285.667709715917,0.0,1.0
2008-10-20,15.1,15.4,15.1,15.288,900,10.5717233599949,10.7817575989352,10.5717233599949,10.7033448163975,1285.50469372163,0.0,1.0
2008-10-21,15.365,15.4,15.365,15.3999,600,10.7572536043921,10.7817575989352,10.7572536043921,10.7816875875222,857.003129147755,0.0,1.0
2008-10-22,15.365,15.365,15.365,15.365,0,10.7572536043921,10.7572536043921,10.7572536043921,10.7572536043921,0,0.0,1.0
2008-10-23,15.1,15.1,15.1,15.1,1000,10.5717233599949,10.5717233599949,10.5717233599949,10.5717233599949,1428.33854857958,0.0,1.0
2008-10-24,14.98,15.25,14.75,14.835,2923,10.4877096644188,10.676740479465,10.3266834145645,10.3861931155976,4175.03357749812,0.0,1.0
2008-10-27,14.98,14.98,14.98,14.98,0,10.4877096644188,10.4877096644188,10.4877096644188,10.4877096644188,0,0.0,1.0
2008-10-28,14.94,15.0,14.5,14.7,7530,10.4597050992267,10.5017119470148,10.1516548821143,10.2916777080745,10755.3892708043,0.0,1.0
2008-10-29,15.36,15.36,15.25,15.25,5000,10.7537530337431,10.7537530337431,10.676740479465,10.676740479465,7141.69274289796,0.0,1.0
2008-10-30,15.8999,15.8999,15.492,15.516,1593,11.1317446524227,11.1317446524227,10.8461680988769,10.8629708379921,2275.34330788728,0.0,1.0
2008-10-31,15.45,15.45,14.8,14.8,1130,10.9917918378755,10.9917918378755,10.5293539935636,10.5293539935636,1588.32156371826,0.25,1.0
2008-11-03,15.95,16.69,15.6,16.69,3200,11.3475132565769,11.8739809562551,11.0985082634859,11.8739809562551,4497.90177336147,0.0,1.0
2008-11-04,16.0,16.0,15.9,15.9,200,11.3830853984471,11.3830853984471,11.3119411147068,11.3119411147068,281.11886083509,0.0,1.0
2008-11-05,16.1,16.1,15.96,16.0,4720,11.4542296821874,11.4542296821874,11.354627684951,11.3830853984471,6634.40511570813,0.0,1.0
2008-11-06,15.82,16.05,15.77,16.05,5069,11.2550256877146,11.4186575403172,11.2194535458444,11.4186575403172,7124.95752786535,0.0,1.0
2008-11-07,15.76,16.0,15.76,16.0,1081,11.2123391174704,11.3830853984471,11.2123391174704,11.3830853984471,1519.44744281366,0.0,1.0
2008-11-10,16.15,16.15,16.0,16.0,1900,11.4898018240575,11.4898018240575,11.3830853984471,11.3830853984471,2670.62917793337,0.0,1.0
2008-11-11,16.15,16.15,16.15,16.15,0,11.4898018240575,11.4898018240575,11.4898018240575,11.4898018240575,0,0.0,1.0
2008-11-12,15.75,16.1,15.75,15.85,900,11.2052246890964,11.4542296821874,11.2052246890964,11.2763689728366,1265.0348737579,0.0,1.0
2008-11-13,16.1,16.1,15.778,16.09,4118,11.4542296821874,11.4542296821874,11.2251450885436,11.4471152538134,5788.23734459451,0.0,1.0
2008-11-14,16.05,16.12,16.05,16.1,3859,11.4186575403172,11.4684585389354,11.4186575403172,11.4542296821874,5424.18841981309,0.0,1.0
2008-11-17,15.75,15.77,15.75,15.75,2300,11.2052246890964,11.2194535458444,11.2052246890964,11.2052246890964,3232.86689960353,0.0,1.0
2008-11-18,15.9,16.0,15.0,16.0,6625,11.3119411147068,11.3830853984471,10.6716425610441,11.3830853984471,9312.06226516237,0.0,1.0
2008-11-19,16.1,16.1,16.0999,16.1,600,11.4542296821874,11.4542296821874,11.4541585379036,11.4542296821874,843.356582505271,0.0,1.0
2008-11-20,15.9,16.1,15.6,15.6001,850,11.3119411147068,11.4542296821874,11.0985082634859,11.0985794077697,1194.75515854913,0.0,1.0
2008-11-21,15.6,15.9,15.6,15.9,1122,11.0985082634859,11.3119411147068,11.0985082634859,11.3119411147068,1577.07680928486,0.0,1.0
2008-11-24,15.95,15.95,15.35,15.35,900,11.3475132565769,11.3475132565769,10.9206475541352,10.9206475541352,1265.03487375791,0.0,1.0
2008-11-25,15.8001,16.0999,15.62,16.0999,1800,11.2408679752502,11.4541585379036,11.112737120234,11.4541585379036,2530.06974751583,0.0,1.0
2008-11-26,15.905,16.1,15.905,16.061,700,11.3154983288938,11.4542296821874,11.3154983288938,11.4264834115287,983.916012922818,0.0,1.0
2008-11-28,16.25,16.25,16.0999,16.1,1128,11.5609461077978,11.5609461077978,11.4541585379036,11.4542296821874,1585.51037510991,0.0,1.0
2008-12-01,16.05,16.19,16.0,16.19,2620,11.4186575403172,11.5182595375536,11.3830853984471,11.5182595375536,3682.6570769397,0.0,1.0
2008-12-02,16.6,16.6,16.19,16.19,5049,11.8099511008889,11.8099511008889,11.5182595375536,11.5182595375536,7096.84564178184,0.0,1.0
2008-12-03,16.1,16.45,16.1,16.4,8640,11.4542296821874,11.7032346752784,11.4542296821874,11.6676625334083,12144.3347880759,0.0,1.0
2008-12-04,15.9999,16.3,15.9999,16.12,4300,11.3830142541633,11.596518249668,11.3830142541633,11.4684585389354,6044.05550795448,0.0,1.0
2008-12-05,16.275,16.28,16.2,16.2,4100,11.5787321787329,11.5822893929199,11.5253739659277,11.5253739659277,5762.93664711936,0.0,1.0
2008-12-08,16.25,16.48,16.2,16.28,35207,11.5609461077978,11.7245779604005,11.5253739659277,11.5822893929199,49486.7586671053,0.0,1.0
2008-12-09,16.7001,16.98,16.37,16.37,22450,11.8811665289129,12.080299379102,11.6463192482862,11.6463192482862,31555.5921287389,0.0,1.0
2008-12-10,15.5,16.3,14.9,16.3,12081,11.7388068171486,12.3446807173885,11.2844013919686,12.3446807173885,15951.8341954864,1.0,1.0
2008-12-11,15.5,15.8,15.3,15.8,4100,11.7388068171486,11.9660095297385,11.5873383420886,11.9660095297385,5413.66775941514,0.0,1.0
2008-12-12,14.75,15.2,14.75,15.2,2505,11.1708000356736,11.5116041045586,11.1708000356736,11.5116041045586,3307.61896032561,0.0,1.0
2008-12-15,14.98,14.98,13.47,14.8,12585,11.3449887819926,11.3449887819926,10.2014017952897,11.2086671544386,16617.3192078634,0.0,1.0
2008-12-16,14.34,15.0,14.207,14.61,2030,10.8602896618007,11.3601356294986,10.7595631258858,11.0647721031316,2680.42574429579,0.0,1.0
2008-12-17,15.0,15.0,14.0,14.25,8900,11.3601356294986,11.3601356294986,10.6027932541987,10.7921288480237,11751.6202582427,0.0,1.0
2008-12-18,14.834,15.0,14.5,14.5,1311,11.2344167951988,11.3601356294986,10.9814644418487,10.9814644418487,1731.05327624226,0.0,1.0
2008-12-19,15.1,15.1,14.9,14.9,1500,11.4358698670286,11.4358698670286,11.2844013919686,11.2844013919686,1980.61015588359,0.0,1.0
2008-12-22,15.0,15.0,14.62,14.62,3600,11.3601356294986,11.3601356294986,11.0723455268846,11.0723455268846,4753.46437412063,0.0,1.0
2008-12-23,15.2,15.2,14.9499,14.95,1698,11.5116041045586,11.5116041045586,11.3221927764961,11.3222685107336,2242.05069646023,0.0,1.0
2008-12-24,14.6,15.2499,14.6,15.01,3764,11.0571986793786,11.5493954890861,11.0571986793786,11.3677090532516,4970.01108449725,0.0,1.0
2008-12-26,15.05,15.05,14.2,14.6,1900,11.3980027482636,11.3980027482636,10.7542617292587,11.0571986793786,2508.77286411922,0.0,1.0
2008-12-29,15.0101,15.4299,14.93,15.0,3725,11.3677847874891,11.68571711664,11.3071216632276,11.3601356294986,4918.51522044427,0.0,1.0
2008-12-30,15.02,15.57,15.02,15.25,5500,11.3752824770046,11.7918207834196,11.3752824770046,11.5494712233236,7262.23723823985,0.0,1.0
2008-12-31,15.4,15.4,15.01,15.3799,1719,11.6630725796186,11.6630725796186,11.3677090532516,11.647849997875,2269.77923864259,0.0,1.0
2009-01-02,15.81,15.81,15.31,15.49,16678,11.9735829534915,11.9735829534915,11.5949117658416,11.7312333933956,22021.7441198844,0.0,1.0
2009-01-05,15.8,15.8,15.0,15.55,9717,11.9660095297385,11.9660095297385,11.3601356294986,11.7766739359136,12830.392589814,0.0,1.0
2009-01-06,15.45,15.57,15.15,15.57,4500,11.7009396983836,11.7918207834196,11.4737369857936,11.7918207834196,5941.83046765076,0.0,1.0
2009-01-07,15.92,15.92,14.9,15.01,2607,12.0568906147745,12.0568906147745,11.2844013919686,11.3677090532516,3442.30045092569,0.0,1.0
2009-01-08,16.15,16.15,14.9,15.6501,9787,12.2310793610935,12.2310793610935,11.2844013919686,11.8524839076811,12922.8210637552,0.0,1.0
2009-01-09,16.0,16.04,15.72,16.0,1059,12.1174780047985,12.1477716998105,11.9054221397145,12.1174780047985,1398.31077005382,0.0,1.0
2009-01-12,15.4001,16.0,15.4,16.0,2400,11.6631483138561,12.1174780047985,11.6630725796186,12.1174780047985,3168.97624941375,0.0,1.0
2009-01-13,16.1,16.1,15.37,15.37,1100,12.1932122423285,12.1932122423285,11.6403523083596,11.6403523083596,1452.44744764797,0.0,1.0
2009-01-14,15.9,16.7,15.9,16.7,3052,12.0417437672685,12.6476176675084,12.0417437672685,12.6476176675084,4029.88146383783,0.0,1.0
2009-01-15,16.35,16.35,15.98,15.98,1212,12.3825478361535,12.3825478361535,12.1023311572925,12.1023311572925,1600.33300595394,0.0,1.0
2009-01-16,16.05,16.05,16.0455,16.05,1100,12.1553451235635,12.1553451235635,12.1519370828747,12.1553451235635,1452.44744764797,0.0,1.0
2009-01-20,16.05,16.05,16.05,16.05,0,12.1553451235635,12.1553451235635,12.1553451235635,12.1553451235635,0,0.0,1.0
2009-01-21,16.5,16.5,16.04,16.05,796,12.4961491924485,12.4961491924485,12.1477716998105,12.1553451235635,1051.04378938889,0.0,1.0
2009-01-22,15.8,16.05,15.08,16.0,3760,11.9660095297385,12.1553451235635,11.4207230195226,12.1174780047985,4964.72945741489,0.0,1.0
2009-01-23,15.99,16.0,15.99,15.99,9200,12.1099045810455,12.1174780047985,12.1099045810455,12.1099045810455,12147.7422894194,0.0,1.0
2009-01-26,15.9,15.99,15.7,15.99,4903,12.0417437672685,12.1099045810455,11.8902752922085,12.1099045810455,6473.95439619819,0.0,1.0
2009-01-27,15.99,15.99,15.85,15.85,10370,12.1099045810455,12.1099045810455,12.0038766485035,12.0038766485035,13692.6182110086,0.0,1.0
2009-01-28,15.99,15.99,15.99,15.99,0,12.1099045810455,12.1099045810455,12.1099045810455,12.1099045810455,0,0.0,1.0
2009-01-29,15.87,15.87,15.85,15.85,11078,12.0190234960095,12.0190234960095,12.0038766485035,12.0038766485035,14627.4662045857,0.0,1.0
2009-01-30,15.99,16.0,15.7,15.85,12601,12.1099045810455,12.1174780047985,11.8902752922085,12.0038766485035,16638.4457161928,0.0,1.0
2009-02-02,15.95,15.95,15.78,15.8,900,12.0796108860335,12.0796108860335,11.9508626822325,11.9660095297385,1188.36609353016,0.0,1.0
2009-02-03,15.96,15.96,15.85,15.85,1300,12.0871843097865,12.0871843097865,12.0038766485035,12.0038766485035,1716.52880176578,0.0,1.0
2009-02-04,15.87,15.87,15.87,15.87,200,12.0190234960095,12.0190234960095,12.0190234960095,12.0190234960095,264.081354117813,0.0,1.0
2009-02-05,15.87,15.87,15.87,15.87,0,12.0190234960095,12.0190234960095,12.0190234960095,12.0190234960095,0,0.0,1.0
2009-02-06,15.7,15.85,15.7,15.85,1498,11.8902752922085,12.0038766485035,11.8902752922085,12.0038766485035,1977.96934234242,0.0,1.0
2009-02-09,15.87,15.87,15.65,15.8,1500,12.0190234960095,12.0190234960095,11.8524081734435,11.9660095297385,1980.6101558836,0.0,1.0
2009-02-10,15.55,16.0,15.55,16.0,2361,11.7766739359136,12.1174780047985,11.7766739359136,12.1174780047985,3117.48038536076,0.0,1.0
2009-02-11,16.0,16.15,15.85,15.85,1700,12.1174780047985,12.2310793610935,12.0038766485035,12.0038766485035,2244.69151000141,0.0,1.0
2009-02-12,15.1,15.87,15.0,15.8,7367,11.4358698670286,12.0190234960095,11.3601356294986,11.9660095297385,9727.43667892962,0.0,1.0
2009-02-13,15.7,15.7,14.1,14.85,5400,11.8902752922085,11.8902752922085,10.6785274917287,11.2465342732036,7130.19656118096,0.0,1.0
2009-02-17,16.0,16.0,14.7,14.7,334,12.1174780047985,12.1174780047985,11.1329329169086,11.1329329169086,441.015861376747,0.0,1.0
2009-02-18,16.0,16.0,15.95,16.0,711,12.1174780047985,12.1174780047985,12.0796108860335,12.1174780047985,938.809213888824,0.0,1.0
2009-02-19,15.9,16.0,15.9,16.0,3285,12.0417437672685,12.1174780047985,12.0417437672685,12.1174780047985,4337.53624138508,0.0,1.0
2009-02-20,16.0,16.0,16.0,16.0,320,12.1174780047985,12.1174780047985,12.1174780047985,12.1174780047985,422.5301665885,0.0,1.0
2009-02-23,15.7,16.0,15.7,16.0,1200,11.8902752922085,12.1174780047985,11.8902752922085,12.1174780047985,1584.48812470688,0.0,1.0
2009-02-24,15.83,15.83,15.7,15.7,500,11.9887298009975,11.9887298009975,11.8902752922085,11.8902752922085,660.203385294533,0.0,1.0
2009-02-25,15.83,15.83,15.83,15.83,0,11.9887298009975,11.9887298009975,11.9887298009975,11.9887298009975,0,0.0,1.0
2009-02-26,15.552,15.75,15.5,15.5,2021,11.7781886206642,11.9281424109735,11.7388068171486,11.7388068171486,2668.54208336048,0.0,1.0
2009-02-27,15.86,15.86,15.5,15.5,400,12.0114500722565,12.0114500722565,11.7388068171486,11.7388068171486,528.162708235626,0.0,1.0
2009-03-02,15.86,15.86,15.86,15.86,0,12.0114500722565,12.0114500722565,12.0114500722565,12.0114500722565,0,0.0,1.0
2009-03-03,15.88,15.88,15.2,15.8,6895,12.0265969197625,12.0265969197625,11.5116041045586,11.9660095297385,9104.2046832116,0.0,1.0
2009-03-04,15.7,15.8,15.7,15.8,3900,11.8902752922085,11.9660095297385,11.8902752922085,11.9660095297385,5149.58640529736,0.0,1.0
2009-03-05,15.8,15.8,15.6,15.6,300,11.9660095297385,11.9660095297385,11.8145410546785,11.8145410546785,396.12203117672,0.0,1.0
2009-03-06,15.8,15.8,15.6,15.6,300,11.9660095297385,11.9660095297385,11.8145410546785,11.8145410546785,396.12203117672,0.0,1.0
2009-03-09,15.1,15.5,15.1,15.5,940,11.4358698670286,11.7388068171486,11.4358698670286,11.7388068171486,1241.18236435372,0.0,1.0
2009-03-10,15.6,15.6,15.4,15.4,500,11.8145410546785,11.8145410546785,11.6630725796186,11.6630725796186,660.203385294534,0.0,1.0
2009-03-11,15.7,15.7,15.4,15.4,775,11.8902752922085,11.8902752922085,11.6630725796186,11.6630725796186,1023.31524720653,0.0,1.0
2009-03-12,15.5,15.8,15.5,15.54,500,11.7388068171486,11.9660095297385,11.7388068171486,11.7691005121606,660.203385294529,0.0,1.0
2009-03-13,15.5999,15.6,15.45,15.45,832,11.814465320441,11.8145410546785,11.7009396983836,11.7009396983836,1098.5784331301,0.0,1.0
2009-03-16,15.03,15.6,15.03,15.33,400,11.3828559007576,11.8145410546785,11.3828559007576,11.6100586133476,528.162708235625,0.0,1.0
2009-03-17,15.05,15.5,15.05,15.25,500,11.3980027482636,11.7388068171486,11.3980027482636,11.5494712233236,660.203385294531,0.0,1.0
2009-03-18,15.35,15.35,15.07,15.07,315,11.6252054608536,11.6252054608536,11.4131495957696,11.4131495957696,415.928132735554,0.0,1.0
2009-03-19,15.75,15.8,15.3,15.33,2669,11.9281424109735,11.9660095297385,11.5873383420886,11.6100586133476,3524.16567070222,0.0,1.0
2009-03-20,15.0,15.8,15.0,15.8,5000,11.3601356294986,11.9660095297385,11.3601356294986,11.9660095297385,6602.03385294531,0.0,1.0
2009-03-23,15.5999,15.5999,15.0,15.0,2233,11.814465320441,11.814465320441,11.3601356294986,11.3601356294986,2948.46831872538,0.0,1.0
2009-03-24,15.6,15.8,15.3,15.5,1600,11.8145410546785,11.9660095297385,11.5873383420886,11.7388068171486,2112.65083294251,0.0,1.0
2009-03-25,15.8,15.8,15.45,15.45,6175,11.9660095297385,11.9660095297385,11.7009396983836,11.7009396983836,8153.51180838748,0.0,1.0
2009-03-26,15.8,15.8,15.5,15.591,800,11.9660095297385,11.9660095297385,11.7388068171486,11.8077249733009,1056.32541647125,0.0,1.0
2009-03-27,15.55,15.6,15.35,15.6,1200,11.7766739359136,11.8145410546785,11.6252054608536,11.8145410546785,1584.48812470687,0.0,1.0
2009-03-30,15.5,15.5,15.35,15.35,300,11.7388068171486,11.7388068171486,11.6252054608536,11.6252054608536,396.122031176717,0.0,1.0
2009-03-31,15.6,15.6,15.4,15.6,6800,11.8145410546785,11.8145410546785,11.6630725796186,11.8145410546785,8978.76604000566,0.0,1.0
2009-04-01,15.6,15.6,15.35,15.35,200,11.8145410546785,11.8145410546785,11.6252054608536,11.6252054608536,264.081354117814,0.0,1.0
2009-04-02,14.95,15.6,14.95,15.49,1100,11.3222685107336,11.8145410546785,11.3222685107336,11.7312333933956,1452.44744764797,0.0,1.0
2009-04-03,14.9,15.2,14.9,14.9,1700,11.2844013919686,11.5116041045586,11.2844013919686,11.2844013919686,2244.69151000141,0.0,1.0
2009-04-06,14.95,15.25,14.95,15.25,692,11.3222685107336,11.5494712233236,11.3222685107336,11.5494712233236,913.721485247632,0.0,1.0
2009-04-07,15.05,15.05,14.75,14.75,700,11.3980027482636,11.3980027482636,11.1708000356736,11.1708000356736,924.284739412344,0.0,1.0
2009-04-08,14.75,15.5,14.75,15.5,3200,11.1708000356736,11.7388068171486,11.1708000356736,11.7388068171486,4225.30166588501,0.0,1.0
2009-04-09,14.75,14.86,14.62,14.75,800,11.1708000356736,11.2541076969566,11.0723455268846,11.1708000356736,1056.32541647125,0.0,1.0
2009-04-13,14.5,14.72,14.5,14.55,3467,10.9814644418487,11.1480797644146,10.9814644418487,11.0193315606136,4577.85027363226,0.0,1.0
2009-04-14,14.47,14.75,14.35,14.5,3283,10.9587441705897,11.1708000356736,10.8678630855537,10.9814644418487,4334.89542784387,0.0,1.0
2009-04-15,13.87,14.2999,13.87,14.17,5209,10.5043387454097,10.8299202325511,10.5043387454097,10.7315414579997,6877.99886799843,0.0,1.0
2009-04-16,14.15,14.15,13.85,13.87,500,10.7163946104937,10.7163946104937,10.4891918979037,10.5043387454097,660.20338529453,0.0,1.0
2009-04-17,14.5,14.5,14.13,14.29,1225,10.9814644418487,10.9814644418487,10.7012477629877,10.8224225430357,1617.49829397159,0.0,1.0
2009-04-20,14.5,14.5,14.5,14.5,0,10.9814644418487,10.9814644418487,10.9814644418487,10.9814644418487,0,0.0,1.0
2009-04-21,14.63,14.8,14.2,14.2,1207,11.0799189506376,11.2086671544386,10.7542617292587,10.7542617292587,1593.730972101,0.0,1.0
2009-04-22,14.49,14.49,14.0,14.33,1000,10.9738910180957,10.9738910180957,10.6027932541987,10.8527162380477,1320.40677058906,0.0,1.0
2009-04-23,14.0,14.2501,14.0,14.25,900,10.6027932541987,10.7922045822612,10.6027932541987,10.7921288480237,1188.36609353016,0.0,1.0
2009-04-24,14.05,14.35,13.6,13.75,1464,10.6406603729637,10.8678630855537,10.2998563040787,10.4134576603737,1933.07551214239,0.0,1.0
2009-04-27,14.0,14.0001,13.5,13.5,3133,10.6027932541987,10.6028689884362,10.2241220665487,10.2241220665487,4136.83441225553,0.0,1.0
2009-04-28,13.8,14.01,13.8,14.01,400,10.4513247791387,10.6103666779517,10.4513247791387,10.6103666779517,528.162708235626,0.0,1.0
2009-04-29,13.82,13.85,13.75,13.8,800,10.4664716266447,10.4891918979037,10.4134576603737,10.4513247791387,1056.32541647125,0.0,1.0
2009-04-30,13.82,13.8201,13.75,13.82,2700,10.4664716266447,10.4665473608822,10.4134576603737,10.4664716266447,3565.09828059047,0.0,1.0
2009-05-01,13.5,13.5,13.5,13.5,100,10.2241220665487,10.2241220665487,10.2241220665487,10.2241220665487,132.040677058907,0.0,1.0
2009-05-04,13.5,13.6,13.33,13.33,831,10.2241220665487,10.2998563040787,10.0953738627478,10.0953738627478,1097.25802635952,0.0,1.0
2009-05-05,13.5,13.54,13.5,13.51,5100,10.2241220665487,10.2544157615607,10.2241220665487,10.2316954903017,6734.07453000425,0.0,1.0
2009-05-06,13.5,13.5,13.25,13.25,200,10.2241220665487,10.2241220665487,10.0347864727238,10.0347864727238,264.081354117814,0.0,1.0
2009-05-07,13.2985,13.3,13.2985,13.3,474,10.0715175779258,10.0726535914888,10.0715175779258,10.0726535914888,625.872809259217,0.0,1.0
2009-05-08,13.015,13.0501,13.0,13.05,1350,9.85681101452829,9.88339373190132,9.84545087889879,9.88331799766379,1782.54914029523,0.0,1.0
2009-05-11,13.0,13.23,12.5,12.57,4220,9.84545087889879,10.0196396252178,9.46677969124884,9.51979365751983,5572.11657188584,0.0,1.0
2009-05-12,12.8,12.94,12.25,12.7,1454,9.69398240383881,9.8000103363808,9.27744409742386,9.61824816630882,1919.8714444365,0.0,1.0
2009-05-13,12.5,12.5,12.5,12.5,500,9.46677969124884,9.46677969124884,9.46677969124884,9.46677969124884,660.203385294531,0.0,1.0
2009-05-14,12.2501,12.2501,12.25,12.25,320,9.27751983166139,9.27751983166139,9.27744409742386,9.27744409742386,422.5301665885,0.0,1.0
2009-05-15,12.75,12.966,12.01,12.01,2500,9.65611528507382,9.81970123813859,9.09568192735188,9.09568192735188,3301.01692647265,0.0,1.0
2009-05-18,12.67,12.67,12.01,12.56,2764,9.59552789504982,9.59552789504982,9.09568192735188,9.51222023376683,3649.60431390817,0.0,1.0
2009-05-19,11.95,12.37,11.8,12.37,3000,9.05024138483389,9.36832518245985,8.9366400285389,9.36832518245985,3961.22031176719,0.0,1.0
2009-05-20,12.1501,12.1501,11.9999,11.9999,909,9.2017855941314,9.2017855941314,9.08803276936135,9.08803276936135,1200.24975446546,0.0,1.0
2009-05-21,11.95,11.95,11.95,11.95,300,9.05024138483389,9.05024138483389,9.05024138483389,9.05024138483389,396.122031176719,0.0,1.0
2009-05-22,11.5399,11.85,11.5,11.85,6256,8.7396552767234,8.9745071473039,8.70943731594893,8.9745071473039,8260.46475680517,0.0,1.0
2009-05-26,11.5,11.68,11.5,11.65,3590,8.70943731594893,8.84575894350291,8.70943731594893,8.82303867224392,4740.26030641473,0.0,1.0
2009-05-27,10.07,11.5,10.07,11.48,13900,7.70217195680005,8.79592626645488,7.70217195680005,8.78062900338278,18173.1855358567,0.1,1.0
2009-05-28,10.75,11.45,10.6,10.6,4969,8.2222789012513,8.75768310877464,8.10754942821058,8.10754942821058,6496.58697321382,0.0,1.0
2009-05-29,10.95,10.95,10.5,10.5,533,8.37525153197225,8.37525153197225,8.0310631128501,8.0310631128501,696.856682777816,0.0,1.0
2009-06-01,10.6,11.0499,10.6,10.95,2060,8.10754942821058,8.45166136101737,8.10754942821058,8.37525153197225,2693.29224488236,0.0,1.0
2009-06-02,10.25,11.5,10.06,10.41,11309,7.83984732444891,8.79592626645488,7.69452332526401,7.96222542902568,14785.6514550362,0.0,1.0
2009-06-03,10.4999,10.52,10.3199,10.5,5867,8.03098662653474,8.0463603759222,7.89331125888589,8.0310631128501,7670.65320423536,0.0,1.0
2009-06-04,10.5999,10.9999,10.5999,10.9,2300,8.10747294189522,8.41341820333713,8.10747294189522,8.33700837429201,3007.07386564536,0.0,1.0
2009-06-05,10.4999,10.61,10.4999,10.5,700,8.03098662653474,8.11519805974663,8.03098662653474,8.0310631128501,915.196393892066,0.0,1.0
2009-06-08,10.27,10.4,10.235,10.235,642,7.85514458752101,7.95457679748963,7.82837437714484,7.82837437714484,839.365835541008,0.0,1.0
2009-06-09,10.39,10.39,10.15,10.15,1900,7.94692816595358,7.94692816595358,7.76336100908843,7.76336100908843,2484.10449770703,0.0,1.0
2009-06-10,10.11,10.4834,10.11,10.4834,2666,7.73276648294424,8.01836638450026,7.73276648294424,8.01836638450026,3485.59083730892,0.0,1.0
2009-06-11,10.2,10.3,10.2,10.21,6000,7.80160416676867,7.87809048212915,7.80160416676867,7.80925279830472,7844.54051907485,0.0,1.0
2009-06-12,10.2,10.2,10.2,10.2,0,7.80160416676867,7.80160416676867,7.80160416676867,7.80160416676867,0,0.0,1.0
2009-06-15,10.5,11.01,10.26,11.01,5945,8.0310631128501,8.42114332118854,7.84749595598496,8.42114332118854,7772.63223098333,0.0,1.0
2009-06-16,10.2632,10.55,10.25,10.55,1790,7.84994351807649,8.06930627053034,7.83984732444891,8.06930627053034,2340.287921524,0.0,1.0
2009-06-17,10.35,10.55,10.35,10.55,700,7.91633363980939,8.06930627053034,7.91633363980939,8.06930627053034,915.196393892065,0.0,1.0
2009-06-18,10.625,10.625,10.625,10.625,377,8.1266710070507,8.1266710070507,8.1266710070507,8.1266710070507,492.898629281869,0.0,1.0
2009-06-19,10.6,10.6,10.6,10.6,356,8.10754942821058,8.10754942821058,8.10754942821058,8.10754942821058,465.442737465108,0.0,1.0
2009-06-22,10.25,10.5,10.25,10.5,2100,7.83984732444891,8.0310631128501,7.83984732444891,8.0310631128501,2745.5891816762,0.0,1.0
2009-06-23,10.25,10.2695,10.2,10.2315,975,7.83984732444891,7.85476215594421,7.80160416676867,7.82569735610722,1274.73783434966,0.0,1.0
2009-06-24,10.3999,10.3999,10.1,10.1,900,7.95450031117427,7.95450031117427,7.7251178514082,7.7251178514082,1176.68107786123,0.0,1.0
2009-06-25,10.65,10.65,10.4,10.4,300,8.14579258589082,8.14579258589082,7.95457679748963,7.95457679748963,392.227025953742,0.0,1.0
2009-06-26,10.65,10.65,10.65,10.65,0,8.14579258589082,8.14579258589082,8.14579258589082,8.14579258589082,0,0.0,1.0
2009-06-29,10.2501,10.2501,10.25,10.25,200,7.83992381076427,7.83992381076427,7.83984732444891,7.83984732444891,261.484683969162,0.0,1.0
2009-06-30,10.3,10.3,10.3,10.3,206,7.87809048212915,7.87809048212915,7.87809048212915,7.87809048212915,269.329224488236,0.0,1.0
2009-07-01,10.0,10.2001,10.0,10.2,5193,7.64863153604772,7.80168065308403,7.64863153604772,7.80160416676867,6789.44981925928,0.0,1.0
2009-07-02,9.98,10.06,9.98,10.0,400,7.63333427297562,7.69452332526401,7.63333427297562,7.64863153604772,522.969367938323,0.0,1.0
2009-07-06,10.0879,10.0879,10.0879,10.0879,100,7.71586300724958,7.71586300724958,7.71586300724958,7.71586300724958,130.742341984581,0.0,1.0
2009-07-07,9.97,9.97,9.78,9.78,300,7.62568564143958,7.62568564143958,7.48036164225467,7.48036164225467,392.227025953742,0.0,1.0
2009-07-08,10.1999,10.1999,9.78,9.78,1500,7.80152768045331,7.80152768045331,7.48036164225467,7.48036164225467,1961.13512976871,0.0,1.0
2009-07-09,10.1999,10.1999,10.1999,10.1999,0,7.80152768045331,7.80152768045331,7.80152768045331,7.80152768045331,0,0.0,1.0
2009-07-10,10.19,10.19,10.19,10.19,128,7.79395553523262,7.79395553523262,7.79395553523262,7.79395553523262,167.350197740263,0.0,1.0
2009-07-13,11.25,11.4675,10.47,10.47,5100,8.60471047805368,8.77106821396272,8.00811721824196,8.00811721824196,6667.85944121362,0.0,1.0
2009-07-14,10.95,11.25,10.95,11.25,600,8.37525153197225,8.60471047805368,8.37525153197225,8.60471047805368,784.454051907485,0.0,1.0
2009-07-15,10.9,10.9,10.9,10.9,100,8.33700837429201,8.33700837429201,8.33700837429201,8.33700837429201,130.742341984581,0.0,1.0
2009-07-16,10.9,10.9,10.9,10.9,0,8.33700837429201,8.33700837429201,8.33700837429201,8.33700837429201,0,0.0,1.0
2009-07-17,10.7,10.75,10.7,10.75,300,8.18403574357106,8.2222789012513,8.18403574357106,8.2222789012513,392.227025953742,0.0,1.0
2009-07-20,10.299,10.7,10.0,10.7,2700,7.87732561897555,8.18403574357106,7.64863153604772,8.18403574357106,3530.04323358368,0.0,1.0
2009-07-21,10.25,10.25,10.0,10.0,1700,7.83984732444891,7.83984732444891,7.64863153604772,7.64863153604772,2222.61981373787,0.0,1.0
2009-07-22,10.25,10.25,10.25,10.25,0,7.83984732444891,7.83984732444891,7.83984732444891,7.83984732444891,0,0.0,1.0
2009-07-23,10.15,10.8499,10.15,10.55,1100,7.76336100908843,8.29868873029641,7.76336100908843,8.06930627053034,1438.16576183039,0.0,1.0
2009-07-24,10.1,10.11,10.01,10.01,620,7.7251178514082,7.73276648294424,7.65628016758377,7.65628016758377,810.6025203044,0.0,1.0
2009-07-27,10.0,10.2,10.0,10.05,8865,7.64863153604772,7.80160416676867,7.64863153604772,7.68687469372796,11590.3086169331,0.0,1.0
2009-07-28,10.0087,10.11,10.0,10.0,4100,7.65528584548408,7.73276648294424,7.64863153604772,7.64863153604772,5360.43602136781,0.0,1.0
2009-07-29,10.64,10.94,10.27,10.35,2804,8.13814395435477,8.3676029004362,7.85514458752101,7.91633363980939,3666.01526924765,0.0,1.0
2009-07-30,11.15,11.18,10.7,10.7,1950,8.52822416269321,8.55117005730135,8.18403574357106,8.18403574357106,2549.47566869932,0.0,1.0
2009-07-31,10.0,10.75,9.92,10.7,2500,7.64863153604772,8.2222789012513,7.58744248375934,8.18403574357106,3268.55854961452,0.0,1.0
2009-08-03,10.25,10.4999,10.2,10.3,1800,7.83984732444891,8.03098662653474,7.80160416676867,7.87809048212915,2353.36215572245,0.0,1.0
2009-08-04,10.74,10.74,10.4999,10.5,900,8.21463026971525,8.21463026971525,8.03098662653474,8.0310631128501,1176.68107786123,0.0,1.0
2009-08-05,10.8,10.8,10.8,10.8,200,8.26052205893154,8.26052205893154,8.26052205893154,8.26052205893154,261.484683969161,0.0,1.0
2009-08-06,10.8,10.98,10.8,10.98,300,8.26052205893154,8.3981974265804,8.26052205893154,8.3981974265804,392.227025953742,0.0,1.0
2009-08-07,10.6,10.8,10.6,10.7,2700,8.10754942821058,8.26052205893154,8.10754942821058,8.18403574357106,3530.04323358368,0.0,1.0
2009-08-10,10.69,10.98,10.36,10.36,3900,8.17638711203501,8.3981974265804,7.92398227134544,7.92398227134544,5098.95133739865,0.0,1.0
2009-08-11,10.7,10.97,10.5,10.6,6700,8.18403574357106,8.39054879504435,8.0310631128501,8.10754942821058,8759.73691296691,0.0,1.0
2009-08-12,10.5,10.7,10.5,10.7,600,8.0310631128501,8.18403574357106,8.0310631128501,8.18403574357106,784.454051907485,0.0,1.0
2009-08-13,11.1101,11.3,11.0,11.05,5660,8.49770612286438,8.64295363573392,8.41349468965249,8.45173784733273,7400.01655632726,0.0,1.0
2009-08-14,11.2499,11.25,11.11,11.25,1200,8.60463399173832,8.60471047805368,8.49762963654902,8.60471047805368,1568.90810381497,0.0,1.0
2009-08-17,11.22,11.3,11.0,11.2,13008,8.58176458344554,8.64295363573392,8.41349468965249,8.56646732037344,17006.9638453543,0.0,1.0
2009-08-18,11.8,11.8,11.26,11.43,6785,9.02538521253631,9.02538521253631,8.61235910958973,8.74238584570254,8870.8679036538,0.0,1.0
2009-08-19,12.16,12.6,12.0,12.0,5402,9.30073594783403,9.63727573542013,9.17835784325726,9.17835784325726,7062.70131400705,0.0,1.0
2009-08-20,12.16,12.16,12.16,12.16,2700,9.30073594783403,9.30073594783403,9.30073594783403,9.30073594783403,3530.04323358368,0.0,1.0
2009-08-21,12.9877,12.99,12.85,12.85,2600,10.1250289684739,10.126822016252,10.0176799775857,10.0176799775857,3335.10354440889,0.25,1.0
2009-08-24,12.95,13.0,12.87,12.98,3500,10.095638576633,10.1346178761567,10.0332716973951,10.1190261563472,4489.56246362737,0.0,1.0
2009-08-25,13.0,13.0,12.969,13.0,2900,10.1346178761567,10.1346178761567,10.110450710452,10.1346178761567,3719.92318414839,0.0,1.0
2009-08-26,13.0,13.0,13.0,13.0,400,10.1346178761567,10.1346178761567,10.1346178761567,10.1346178761567,513.092852985984,0.0,1.0
2009-08-27,13.0,13.0,13.0,13.0,0,10.1346178761567,10.1346178761567,10.1346178761567,10.1346178761567,0,0.0,1.0
2009-08-28,12.8,12.9,12.6,12.9,6401,9.978700678062,10.0566592771094,9.82278347996728,10.0566592771094,8210.7683799082,0.0,1.0
2009-08-31,11.85,12.7,11.7,12.7,7365,9.23809398711208,9.90074207901464,9.12115608854104,9.90074207901464,9447.32215560443,0.0,1.0
2009-09-01,12.5,13.0,11.86,12.0,2700,9.74482488091992,10.1346178761567,9.24588984701682,9.35503188568312,3463.37675765539,0.0,1.0
2009-09-02,12.8,12.85,12.3,12.3,1644,9.978700678062,10.0176799775857,9.5889076828252,9.5889076828252,2108.81162577239,0.0,1.0
2009-09-03,12.45,12.8,12.45,12.8,200,9.70584558139624,9.978700678062,9.70584558139624,9.978700678062,256.546426492992,0.0,1.0
2009-09-04,12.9,12.9,12.26,12.8,600,10.0566592771094,10.0566592771094,9.55772424320626,9.978700678062,769.639279478972,0.0,1.0
2009-09-08,12.86,13.0,11.93,13.0,2400,10.0254758374904,10.1346178761567,9.30046086634997,10.1346178761567,3078.55711791591,0.0,1.0
2009-09-09,12.5,12.75,12.5,12.725,700,9.74482488091992,9.93972137853832,9.74482488091992,9.92023172877647,897.912492725471,0.0,1.0
2009-09-10,12.87,12.95,12.6,12.75,1000,10.0332716973951,10.095638576633,9.82278347996728,9.93972137853832,1282.73213246497,0.0,1.0
2009-09-11,12.75,13.0,12.5,13.0,3303,9.93972137853832,10.1346178761567,9.74482488091992,10.1346178761567,4236.86423353176,0.0,1.0
2009-09-14,12.475,12.75,12.25,12.74,6039,9.72533523115808,9.93972137853832,9.54992838330152,9.93192551863358,7746.41934795589,0.0,1.0
2009-09-15,12.475,12.475,12.1,12.29,1300,9.72533523115808,9.72533523115808,9.43299048473048,9.58111182292046,1667.55177220445,0.0,1.0
2009-09-16,12.35,12.35,11.75,12.255,9406,9.62788698234888,9.62788698234888,9.16013538806472,9.55382631325389,12065.3784379654,0.0,1.0
2009-09-17,12.15,12.25,12.15,12.25,1006,9.47196978425416,9.54992838330152,9.47196978425416,9.54992838330152,1290.42852525975,0.0,1.0
2009-09-18,12.0,12.2,12.0,12.2,9618,9.35503188568312,9.51094908377784,9.35503188568312,9.51094908377784,12337.317650048,0.0,1.0
2009-09-21,12.15,12.15,12.05,12.15,691,9.47196978425416,9.47196978425416,9.3940111852068,9.47196978425416,886.367903533287,0.0,1.0
2009-09-22,12.16,12.25,12.15,12.15,3810,9.4797656441589,9.54992838330152,9.47196978425416,9.47196978425416,4887.20942469149,0.0,1.0
2009-09-23,12.0,12.25,11.85,12.25,1100,9.35503188568312,9.54992838330152,9.23809398711208,9.54992838330152,1411.00534571146,0.0,1.0
2009-09-24,11.9199,12.0001,11.75,12.0,1170,9.29258704784619,9.35510984428217,9.16013538806472,9.35503188568312,1500.796594984,0.0,1.0
2009-09-25,11.857,12.24,11.75,12.0,2100,9.2435510890454,9.54213252339678,9.16013538806472,9.35503188568312,2693.73747817641,0.0,1.0
2009-09-28,12.05,12.5,12.05,12.37,1400,9.3940111852068,9.74482488091992,9.3940111852068,9.64347870215835,1795.82498545094,0.0,1.0
2009-09-29,12.16,12.5,12.16,12.5,200,9.4797656441589,9.74482488091992,9.4797656441589,9.74482488091992,256.546426492992,0.0,1.0
2009-09-30,11.71,12.25,11.71,12.25,2045,9.12895194844578,9.54992838330152,9.12895194844578,9.54992838330152,2623.18721089084,0.0,1.0
2009-10-01,12.15,12.6,12.05,12.6,1850,9.47196978425416,9.82278347996728,9.3940111852068,9.82278347996728,2373.05444506018,0.0,1.0
2009-10-02,12.2501,12.42,12.2501,12.4,2150,9.55000634190057,9.68245800168203,9.55000634190057,9.66686628187256,2757.87408479966,0.0,1.0
2009-10-05,12.7,12.72,12.35,12.72,2950,9.90074207901464,9.91633379882411,9.62788698234888,9.91633379882411,3784.05979077163,0.0,1.0
2009-10-06,12.9999,13.0,12.75,12.75,3334,10.1345399175577,10.1346178761567,9.93972137853832,9.93972137853832,4276.62892963816,0.0,1.0
2009-10-07,13.0,13.25,12.9985,13.0,13291,10.1346178761567,10.3295143737751,10.133448497171,10.1346178761567,17048.7927725918,0.0,1.0
2009-10-08,12.81,13.0,12.81,13.0,3200,9.98649653796673,10.1346178761567,9.98649653796673,10.1346178761567,4104.74282388787,0.0,1.0
2009-10-09,13.0,13.0,12.8,13.0,1900,10.1346178761567,10.1346178761567,9.978700678062,10.1346178761567,2437.19105168343,0.0,1.0
2009-10-12,13.0,13.0,12.99,12.995,4990,10.1346178761567,10.1346178761567,10.126822016252,10.1307199462043,6400.83334100016,0.0,1.0
2009-10-13,12.9999,13.0,12.35,12.35,1500,10.1345399175577,10.1346178761567,9.62788698234888,9.62788698234888,1924.09819869743,0.0,1.0
2009-10-14,13.0,13.0,12.95,12.9943,1510,10.1346178761567,10.1346178761567,10.095638576633,10.130174236011,1936.92552002209,0.0,1.0
2009-10-15,13.94,13.94,12.95,12.95,19205,10.8674287072019,10.8674287072019,10.095638576633,10.095638576633,24634.8706039895,0.0,1.0
2009-10-16,13.9999,14.2,13.46,14.0,8500,10.9141259080313,11.070121064725,10.4932274317746,10.9142038666303,10903.2231259521,0.0,1.0
2009-10-19,14.0299,14.03,13.85,13.85,9144,10.9375134877455,10.9375914463445,10.7972659680593,10.7972659680593,11729.3026192596,0.0,1.0
2009-10-20,14.0,14.0,13.7624,14.0,1322,10.9142038666303,10.9142038666303,10.7289742352938,10.9142038666303,1695.77187911868,0.0,1.0
2009-10-21,13.95,14.0,13.8,14.0,1300,10.8752245671066,10.9142038666303,10.7582866685356,10.9142038666303,1667.55177220445,0.0,1.0
2009-10-22,13.86,14.0,13.35,13.85,3500,10.805061827964,10.9142038666303,10.4074729728225,10.7972659680593,4489.56246362736,0.0,1.0
2009-10-23,13.81,13.98,13.65,13.65,1700,10.7660825284403,10.8986121468208,10.6413487699645,10.6413487699645,2180.64462519044,0.0,1.0
2009-10-26,13.7,13.9,13.6999,13.81,1600,10.6803280694882,10.8362452675829,10.6802501108892,10.7660825284403,2052.37141194394,0.0,1.0
2009-10-27,13.9,13.95,13.5,13.5,3541,10.8362452675829,10.8752245671066,10.5244108713935,10.5244108713935,4542.15448105844,0.0,1.0
2009-10-28,13.97,14.0,13.6,14.0,4705,10.8908162869161,10.9142038666303,10.6023694704409,10.9142038666303,6035.25468324763,0.0,1.0
2009-10-29,13.914,14.03,13.85,13.9,1600,10.8471594714496,10.9375914463445,10.7972659680593,10.8362452675829,2052.37141194393,0.0,1.0
2009-10-30,13.55,13.8688,13.55,13.8501,10300,10.5633901709172,10.8119221846802,10.5633901709172,10.7973439266583,13212.1409643891,0.0,1.0
2009-11-02,14.0,14.0,13.5,13.63,2300,10.9142038666303,10.9142038666303,10.5244108713935,10.6257570501551,2950.28390466941,0.0,1.0
2009-11-03,14.0,14.0,13.9999,14.0,1400,10.9142038666303,10.9142038666303,10.9141259080313,10.9142038666303,1795.82498545094,0.0,1.0
2009-11-04,13.95,14.0,13.95,14.0,1300,10.8752245671066,10.9142038666303,10.8752245671066,10.9142038666303,1667.55177220445,0.0,1.0
2009-11-05,13.9999,14.0,13.9,13.9999,1300,10.9141259080313,10.9142038666303,10.8362452675829,10.9141259080313,1667.55177220444,0.0,1.0
2009-11-06,13.9999,14.01,13.9999,14.01,2000,10.9141259080313,10.921999726535,10.9141259080313,10.921999726535,2565.46426492991,0.0,1.0
2009-11-09,14.1,14.1,13.4,14.0,18412,10.9921624656777,10.9921624656777,10.4464522723462,10.9142038666303,23617.6640229448,0.0,1.0
2009-11-10,14.065,14.1,13.98,14.1,2340,10.9648769560111,10.9921624656777,10.8986121468208,10.9921624656777,3001.593189968,0.0,1.0
2009-11-11,14.25,14.25,14.0,14.1,5140,11.1091003642487,11.1091003642487,10.9142038666303,10.9921624656777,6593.2431608699,0.0,1.0
2009-11-12,14.0,14.05,14.0,14.0,1000,10.9142038666303,10.953183166154,10.9142038666303,10.9142038666303,1282.73213246496,0.0,1.0
2009-11-13,14.1,14.25,14.1,14.25,1650,10.9921624656777,11.1091003642487,10.9921624656777,11.1091003642487,2116.50801856718,0.0,1.0
2009-11-16,14.2,14.2,14.0,14.002,2860,11.070121064725,11.070121064725,10.9142038666303,10.9157630386113,3668.61389884979,0.0,1.0
2009-11-17,14.02,14.1,14.02,14.1,800,10.9297955864398,10.9921624656777,10.9297955864398,10.9921624656777,1026.18570597197,0.0,1.0
2009-11-18,14.0,14.0601,14.0,14.06,700,10.9142038666303,10.9610569846578,10.9142038666303,10.9609790260587,897.912492725472,0.0,1.0
2009-11-19,14.0,14.1,14.0,14.1,2600,10.9142038666303,10.9921624656777,10.9142038666303,10.9921624656777,3335.1035444089,0.0,1.0
2009-11-20,14.0,14.19,13.9,14.02,5500,10.9142038666303,11.0623252048203,10.8362452675829,10.9297955864398,7055.02672855728,0.0,1.0
2009-11-23,14.75,14.75,14.035,14.07,37350,11.4988933594855,11.4988933594855,10.9414893762969,10.9687748859635,47910.0451475662,0.0,1.0
2009-11-24,15.0,15.1,14.74,14.75,22429,11.6937898571039,11.7717484561513,11.4910974995808,11.4988933594855,28770.3989990566,0.0,1.0
2009-11-25,14.75,15.0,14.75,15.0,30285,11.4988933594855,11.6937898571039,11.4988933594855,11.6937898571039,38847.5426317013,0.0,1.0
2009-11-27,14.745,14.84,14.63,14.63,6377,11.4949954295331,11.5690560986281,11.4053430406287,11.4053430406287,8179.98280872907,0.0,1.0
2009-11-30,14.75,15.0,14.75,14.81,31206,11.4988933594855,11.6937898571039,11.4988933594855,11.5456685189139,40028.9389257015,0.0,1.0
2009-12-01,14.8,15.0,14.75,14.84,16442,11.5378726590092,11.6937898571039,11.4988933594855,11.5690560986281,21090.6817219888,0.0,1.0
2009-12-02,14.79,14.8,14.6,14.8,8400,11.5300767991044,11.5378726590092,11.3819554609145,11.5378726590092,10774.9499127057,0.0,1.0
2009-12-03,14.7699,14.85,14.749,14.79,44520,11.5144071206959,11.5768519585329,11.498113773495,11.5300767991044,57107.2345373401,0.0,1.0
2009-12-04,14.77,14.79,14.74,14.77,52259,11.514485079295,11.5300767991044,11.4910974995808,11.514485079295,67034.2985104862,0.0,1.0
2009-12-07,14.77,14.77,14.77,14.77,87300,11.514485079295,11.514485079295,11.514485079295,11.514485079295,111982.515164191,0.0,1.0
2009-12-08,13.5,13.99,13.085,13.99,41800,11.3039968618671,11.7142900812978,10.9565036250023,11.7142900812978,49920.3960241363,1.0,1.0
2009-12-09,13.75,13.77,13.45,13.63,16502,11.5133301370869,11.5300767991044,11.2621302068232,11.4128501649814,19707.8080189066,0.0,1.0
2009-12-10,13.255,13.75,13.0,13.75,15002,11.0988502521517,11.5133301370869,10.8853303114276,11.5133301370869,17916.4062477056,0.0,1.0
2009-12-11,12.65,13.4,12.5,13.4,7372,10.5922637261199,11.2202635517792,10.4666637609881,11.2202635517792,8804.14257152951,0.0,1.0
2009-12-14,11.4,12.65,11.4,12.65,17703,9.54559735002111,10.5922637261199,9.54559735002111,10.5922637261199,21142.123703715,0.0,1.0
2009-12-15,11.2,11.87,11.2,11.87,12148,9.3781307298453,9.93914390743426,9.3781307298453,9.93914390743426,14507.9658110337,0.0,1.0
2009-12-16,11.23,11.38,11.0,11.38,7176,9.40325072287168,9.52885068800353,9.21066410966949,9.52885068800353,8570.06607342588,0.0,1.0
2009-12-17,11.0,11.3,11.0,11.3,6000,9.21066410966949,9.46186403993321,9.21066410966949,9.46186403993321,7165.60708480426,0.0,1.0
2009-12-18,11.95,11.95,11.0,11.05,8660,10.0061305555046,10.0061305555046,9.21066410966949,9.25253076471345,10342.3595590675,0.0,1.0
2009-12-21,11.9499,11.95,11.85,11.95,3100,10.0060468221945,10.0061305555046,9.92239724541668,10.0061305555046,3702.23032714886,0.0,1.0
2009-12-22,11.8701,12.15,11.87,11.9999,3835,9.93922764074435,10.1735971756804,9.93914390743426,10.0479134772385,4580.01719503739,0.0,1.0
2009-12-23,12.0,12.25,11.8,12.05,6425,10.0479972105485,10.2573304857683,9.88053059037273,10.0898638655925,7673.17091997792,0.0,1.0
2009-12-24,11.99,12.1,11.8001,11.9,2505,10.0396238795397,10.1317305206364,9.88061432368282,9.96426390046063,2991.64095790579,0.0,1.0
2009-12-28,11.65,12.25,11.51,12.25,7500,9.75493062524087,10.2573304857683,9.63770399111781,10.2573304857683,8957.00885600532,0.0,1.0
2009-12-29,11.85,12.14,11.5,11.58,6874,9.92239724541668,10.1652238446716,9.62933066010902,9.69631730817934,8209.39718349074,0.0,1.0
2009-12-30,11.94,12.0,11.75,11.8,3505,9.9977572244958,10.0479972105485,9.83866393532878,9.88053059037273,4185.90880537315,0.0,1.0
2009-12-31,12.05,12.05,11.65,12.0,15097,10.0898638655925,10.0898638655925,9.75493062524087,10.0479972105485,18029.861693215,0.0,1.0
2010-01-04,11.925,12.0,11.7,12.0,3970,9.98519722798261,10.0479972105485,9.79679728028482,10.0479972105485,4741.24335444548,0.0,1.0
2010-01-05,11.9001,12.0,11.86,11.971,4099,9.96434763377072,10.0479972105485,9.93077057642547,10.023714550623,4895.30390676878,0.0,1.0
2010-01-06,11.9092,11.95,11.801,11.94,4336,9.97196736498872,10.0061305555046,9.88136792347361,9.9977572244958,5178.34538661854,0.0,1.0
2010-01-07,11.72,11.81,11.57,11.81,12959,9.81354394230241,9.88890392138152,9.68794397717055,9.88890392138152,15476.5170353297,0.0,1.0
2010-01-08,11.5,11.75,11.5,11.66,27547,9.62933066010902,9.83866393532878,9.62933066010902,9.76330395624966,32898.4963941838,0.0,1.0
2010-01-11,11.55,11.6,11.5,11.6,1400,9.67119731515297,9.71306397019692,9.62933066010902,9.71306397019692,1671.97498645433,0.0,1.0
2010-01-12,11.5899,11.59,11.56,11.56,1550,9.70460690587804,9.70469063918813,9.67957064616176,9.67957064616176,1851.11516357443,0.0,1.0
2010-01-13,11.55,11.62,11.55,11.62,6270,9.67119731515297,9.7298106322145,9.67119731515297,9.7298106322145,7488.05940362045,0.0,1.0
2010-01-14,11.4199,11.57,11.4199,11.57,2820,9.5622602787286,9.68794397717055,9.5622602787286,9.68794397717055,3367.835329858,0.0,1.0
2010-01-15,11.05,11.4,11.05,11.4,9268,9.25253076471345,9.54559735002111,9.25253076471345,9.54559735002111,11068.4744103276,0.0,1.0
2010-01-19,11.01,11.1785,11.01,11.05,5060,9.21903744067829,9.3601280681764,9.21903744067829,9.25253076471345,6042.99530818492,0.0,1.0
2010-01-20,11.01,11.16,11.01,11.14,2788,9.21903744067829,9.34463740581014,9.21903744067829,9.32789074379256,3329.61875873904,0.0,1.0
2010-01-21,10.98,11.0299,10.97,11.01,9235,9.19391744765191,9.23570036938578,9.18554411664312,9.21903744067829,11029.0635713612,0.0,1.0
2010-01-22,11.39,11.65,11.01,11.1,8359,9.53722401901232,9.75493062524087,9.21903744067829,9.2943974197574,9982.8849369798,0.0,1.0
2010-01-25,11.59,11.6,11.25,11.4,25177,9.70469063918813,9.71306397019692,9.41999738488926,9.54559735002111,30068.0815956861,0.0,1.0
2010-01-26,11.61,11.62,10.86,11.47,12665,9.72143730120571,9.7298106322145,9.09343747554643,9.60421066708265,15125.4022881743,0.0,1.0
2010-01-27,11.5,11.65,11.5,11.63,4900,9.62933066010902,9.75493062524087,9.62933066010902,9.73818396322329,5851.91245259014,0.0,1.0
2010-01-28,12.0,12.0,11.55,11.55,5364,10.0479972105485,10.0479972105485,9.67119731515297,9.67119731515297,6406.05273381503,0.0,1.0
2010-01-29,11.428,11.95,11.4,11.66,7875,9.56904267684573,10.0061305555046,9.54559735002111,9.76330395624966,9404.85929880558,0.0,1.0
2010-02-01,11.2299,11.45,11.22,11.45,2379,9.40316698956159,9.58746400506506,9.39487739186288,9.58746400506506,2841.16320912489,0.0,1.0
2010-02-02,11.26,11.34,11.26,11.34,300,9.42837071589805,9.49535736396837,9.42837071589805,9.49535736396837,358.280354240213,0.0,1.0
2010-02-03,11.11,11.35,11.11,11.35,3056,9.30277075076619,9.50373069497716,9.30277075076619,9.50373069497716,3649.6825418603,0.0,1.0
2010-02-04,11.0,11.1095,11.0,11.03,5300,9.21066410966949,9.30235208421575,9.21066410966949,9.23578410269586,6329.61959157709,0.0,1.0
2010-02-05,11.01,11.0499,11.0,11.0,4022,9.21903744067829,9.25244703140336,9.21066410966949,9.21066410966949,4803.34528251378,0.0,1.0
2010-02-08,11.0101,11.0101,11.0101,11.0101,300,9.21912117398837,9.21912117398837,9.21912117398837,9.21912117398837,358.280354240213,0.0,1.0
2010-02-09,11.0,11.01,11.0,11.0,6200,9.21066410966949,9.21903744067829,9.21066410966949,9.21066410966949,7404.46065429773,0.0,1.0
2010-02-10,11.0,11.0,11.0,11.0,300,9.21066410966949,9.21066410966949,9.21066410966949,9.21066410966949,358.280354240213,0.0,1.0
2010-02-11,11.12,11.14,11.0,11.0,700,9.31114408177498,9.32789074379256,9.21066410966949,9.21066410966949,835.987493227163,0.0,1.0
2010-02-12,11.0,11.071,11.0,11.071,1850,9.21066410966949,9.27011475983191,9.21066410966949,9.27011475983191,2209.39551781465,0.0,1.0
2010-02-16,11.0,11.25,11.0,11.25,2318,9.21066410966949,9.41999738488926,9.21066410966949,9.41999738488926,2768.31287042938,0.0,1.0
2010-02-17,11.197,11.24,11.0,11.11,6365,9.37561873054267,9.41162405388046,9.21066410966949,9.30277075076619,7601.51484912984,0.0,1.0
2010-02-18,11.3748,11.4,11.245,11.25,2300,9.52449655587896,9.54559735002111,9.41581071938486,9.41999738488926,2746.81604917496,0.0,1.0
2010-02-19,11.5601,11.75,11.4,11.5,4150,9.67965437947185,9.83866393532878,9.54559735002111,9.62933066010902,4956.21156698961,0.0,1.0
2010-02-22,11.99,12.37,11.56,11.72,18370,10.0396238795397,10.3578104578738,9.67957064616176,9.81354394230241,21938.7003579758,0.0,1.0
2010-02-23,12.2701,12.28,11.98,12.0,8280,10.274160881096,10.2824504787947,10.031250548531,10.0479972105485,9888.53777702984,0.0,1.0
2010-02-24,12.74,13.0,12.6,13.0,15312,10.667623705199,10.8853303114276,10.550397071076,10.8853303114276,18286.6292804205,0.0,1.0
2010-02-25,12.84,12.97,12.76,12.76,3739,10.7513570152869,10.8602103184012,10.6843703672166,10.6843703672166,4465.36748168053,0.0,1.0
2010-02-26,12.4,12.89,12.39,12.89,1700,10.3829304509002,10.7932236703309,10.3745571198914,10.7932236703309,2030.25534069453,0.0,1.0
2010-03-01,11.9,12.51,11.9,12.45,2300,9.96426390046063,10.4750370919969,9.96426390046063,10.4247971059441,2746.81604917497,0.0,1.0
2010-03-02,11.42,11.98,11.4,11.51,5620,9.56234401203869,10.031250548531,9.54559735002111,9.63770399111781,6711.78530276665,0.0,1.0
2010-03-03,11.41,11.67,11.41,11.66,3200,9.5539706810299,9.77167728725845,9.5539706810299,9.76330395624966,3821.6571118956,0.0,1.0
2010-03-04,11.32,11.41,11.32,11.41,200,9.47861070195079,9.5539706810299,9.47861070195079,9.5539706810299,238.853569493475,0.0,1.0
2010-03-05,11.37,11.5599,11.36,11.36,1500,9.52047735699474,9.67948691285167,9.51210402598595,9.51210402598595,1791.40177120106,0.0,1.0
2010-03-08,11.16,11.37,11.05,11.33,8570,9.34463740581014,9.52047735699474,9.25253076471345,9.48698403295958,10234.8754527954,0.0,1.0
2010-03-09,11.22,11.3,11.01,11.14,4425,9.39487739186288,9.46186403993321,9.21903744067829,9.32789074379256,5284.63522504314,0.0,1.0
2010-03-10,11.1001,11.1001,11.1001,11.1001,400,9.29448115306749,9.29448115306749,9.29448115306749,9.29448115306749,477.70713898695,0.0,1.0
2010-03-11,11.02,11.11,11.01,11.1,3100,9.22741077168707,9.30277075076619,9.21903744067829,9.2943974197574,3702.23032714887,0.0,1.0
2010-03-12,11.08,11.1999,11.01,11.01,900,9.27765075773982,9.37804699653521,9.21903744067829,9.21903744067829,1074.84106272064,0.0,1.0
2010-03-15,11.12,11.165,11.02,11.02,800,9.31114408177498,9.34882407131454,9.22741077168707,9.22741077168707,955.4142779739,0.0,1.0
2010-03-16,11.07,11.13,11.07,11.075,1626,9.26927742673103,9.31951741278377,9.26927742673103,9.27346409223542,1941.87951998195,0.0,1.0
2010-03-17,11.33,11.4,11.16,11.23,7203,9.48698403295958,9.54559735002111,9.34463740581014,9.40325072287168,8602.31130530751,0.0,1.0
2010-03-18,11.41,11.49,11.25,11.25,1708,9.5539706810299,9.62095732910023,9.41999738488926,9.41999738488926,2039.80948347428,0.0,1.0
2010-03-19,12.1,12.14,11.48,12.14,16530,10.1317305206364,10.1652238446716,9.61258399809144,10.1652238446716,19741.2475186358,0.0,1.0
2010-03-22,11.39,12.09,11.281,12.09,4881,9.53722401901232,10.1233571896277,9.44595471101651,10.1233571896277,5829.22136348826,0.0,1.0
2010-03-23,11.29,11.97,11.29,11.72,3555,9.45349070892442,10.0228772175222,9.45349070892442,9.81354394230241,4245.62219774652,0.0,1.0
2010-03-24,11.1,11.239,11.05,11.2,3000,9.2943974197574,9.41078672077959,9.25253076471345,9.3781307298453,3582.80354240213,0.0,1.0
2010-03-25,11.14,11.395,11.05,11.395,1265,9.32789074379256,9.54141068451672,9.25253076471345,9.54141068451672,1510.74882704623,0.0,1.0
2010-03-26,11.1,11.3,11.1,11.13,5310,9.2943974197574,9.46186403993321,9.2943974197574,9.31951741278377,6341.56227005176,0.0,1.0
2010-03-29,11.615,11.615,11.23,11.5,2000,9.72562396671011,9.72562396671011,9.40325072287168,9.62933066010902,2388.53569493475,0.0,1.0
2010-03-30,11.3501,11.6,11.0,11.02,2230,9.50381442828725,9.71306397019692,9.21066410966949,9.22741077168707,2663.21729985225,0.0,1.0
2010-03-31,11.272,11.3,11.03,11.29,2100,9.43841871310859,9.46186403993321,9.23578410269586,9.45349070892442,2507.96247968149,0.0,1.0
2010-04-01,12.2501,12.6,11.03,11.05,19200,10.2574142190784,10.550397071076,9.23578410269586,9.25253076471345,22929.9426713736,0.0,1.0
2010-04-05,12.05,12.26,12.02,12.26,3800,10.0898638655925,10.2657038167771,10.0647438725661,10.2657038167771,4538.21782037602,0.0,1.0
2010-04-06,11.67,11.82,11.585,11.82,1000,9.77167728725845,9.89727725239031,9.70050397368374,9.89727725239031,1194.26784746738,0.0,1.0
2010-04-07,11.5,11.52,11.5,11.52,3963,9.62933066010902,9.6460773221266,9.62933066010902,9.6460773221266,4732.88347951321,0.0,1.0
2010-04-08,11.52,11.52,11.52,11.52,100,9.6460773221266,9.6460773221266,9.6460773221266,9.6460773221266,119.426784746738,0.0,1.0
2010-04-09,11.755,11.755,11.51,11.58,3600,9.84285060083317,9.84285060083317,9.63770399111781,9.69631730817934,4299.36425088255,0.0,1.0
2010-04-12,11.72,11.76,11.72,11.76,840,9.81354394230241,9.84703726633757,9.81354394230241,9.84703726633757,1003.1849918726,0.0,1.0
2010-04-13,11.5,11.63,11.5,11.63,1300,9.62933066010902,9.73818396322329,9.62933066010902,9.73818396322329,1552.54820170759,0.0,1.0
2010-04-14,11.3,11.3651,11.3,11.3651,3621,9.46186403993321,9.51637442480043,9.46186403993321,9.51637442480043,4324.44387567937,0.0,1.0
2010-04-15,11.12,11.28,11.11,11.28,2050,9.31114408177498,9.44511737791563,9.30277075076619,9.44511737791563,2448.24908730812,0.0,1.0
2010-04-16,11.1699,11.19,11.14,11.19,3200,9.35292700350884,9.36975739883651,9.32789074379256,9.36975739883651,3821.6571118956,0.0,1.0
2010-04-19,11.21,11.47,11.16,11.16,2800,9.38650406085409,9.60421066708265,9.34463740581014,9.34463740581014,3343.94997290865,0.0,1.0
2010-04-20,11.8,11.83,11.25,11.25,2400,9.88053059037273,9.9056505833991,9.41999738488926,9.41999738488926,2866.2428339217,0.0,1.0
2010-04-21,11.8001,11.96,11.75,11.7501,3400,9.88061432368282,10.0145038865134,9.83866393532878,9.83874766863886,4060.51068138908,0.0,1.0
2010-04-22,11.5,11.95,11.5,11.88,3940,9.62933066010902,10.0061305555046,9.62933066010902,9.94751723844306,4705.41531902146,0.0,1.0
2010-04-23,11.8601,11.96,11.855,11.9,3700,9.93085430973556,10.0145038865134,9.92658391092108,9.96426390046063,4418.79103562929,0.0,1.0
2010-04-26,11.96,11.96,11.87,11.9,3585,10.0145038865134,10.0145038865134,9.93914390743426,9.96426390046063,4281.45023317053,0.0,1.0
2010-04-27,11.74,11.96,11.51,11.92,8850,9.83029060431999,10.0145038865134,9.63770399111781,9.98101056247821,10569.2704500863,0.0,1.0
2010-04-28,11.41,11.75,11.41,11.6999,4440,9.5539706810299,9.83866393532878,9.5539706810299,9.79671354697474,5302.54924275515,0.0,1.0
2010-04-29,11.41,11.41,11.41,11.41,0,9.5539706810299,9.5539706810299,9.5539706810299,9.5539706810299,0,0.0,1.0
2010-04-30,11.2,11.4,11.1,11.29,4575,9.3781307298453,9.54559735002111,9.2943974197574,9.45349070892442,5463.77540216325,0.0,1.0
2010-05-03,11.15,11.21,11.12,11.21,1000,9.33626407480135,9.38650406085409,9.31114408177498,9.38650406085409,1194.26784746738,0.0,1.0
2010-05-04,11.1,11.15,11.1,11.15,400,9.2943974197574,9.33626407480135,9.2943974197574,9.33626407480135,477.70713898695,0.0,1.0
2010-05-05,11.1,11.1,11.1,11.1,0,9.2943974197574,9.2943974197574,9.2943974197574,9.2943974197574,0,0.0,1.0
2010-05-06,11.1,11.65,11.0,11.0,6000,9.2943974197574,9.75493062524087,9.21066410966949,9.21066410966949,7165.60708480425,0.0,1.0
2010-05-07,11.05,11.05,11.0,11.0201,1110,9.25253076471345,9.25253076471345,9.21066410966949,9.22749450499716,1325.63731068879,0.0,1.0
2010-05-10,11.03,11.19,11.0,11.18,3300,9.23578410269586,9.36975739883651,9.21066410966949,9.36138406782772,3941.08389664234,0.0,1.0
2010-05-11,10.95,11.01,10.78,11.0,4300,9.16879745462554,9.21903744067829,9.0264508274761,9.21066410966949,5135.35174410972,0.0,1.0
2010-05-12,10.85,10.94,10.85,10.9,925,9.08506414453764,9.16042412361675,9.08506414453764,9.12693079958159,1104.69775890732,0.0,1.0
2010-05-13,10.95,11.05,10.87,10.87,1100,9.16879745462554,9.25253076471345,9.10181080655522,9.10181080655522,1313.69463221411,0.0,1.0
2010-05-14,10.97,11.2,10.97,11.02,1084,9.18554411664312,9.3781307298453,9.18554411664312,9.22741077168707,1294.58634665464,0.0,1.0
2010-05-17,11.0,11.1499,10.89,11.1499,4250,9.21066410966949,9.33618034149126,9.1185574685728,9.33618034149126,5075.63835173635,0.0,1.0
2010-05-18,11.08,11.169,10.76,11.0,4920,9.27765075773982,9.35217340371805,9.00970416545852,9.21066410966949,5875.79780953949,0.0,1.0
2010-05-19,10.56,10.99,10.15,10.73,22868,8.84223754528271,9.2022907786607,8.49893097392231,8.98458417243215,27310.517135884,0.0,1.0
2010-05-20,10.46,10.55,10.29,10.32,3825,8.75850423519481,8.83386421427392,8.61615760804537,8.64127760107174,4568.07451656271,0.0,1.0
2010-05-21,10.48,10.7,10.48,10.54,16079,8.77525089721239,8.95946417940578,8.77525089721239,8.82549088326513,19202.6327194279,0.0,1.0
2010-05-24,10.39,10.79,10.34,10.7,7904,8.69989091813328,9.03482415848489,8.65802426308932,8.95946417940578,9439.49306638214,0.0,1.0
2010-05-25,10.25,10.44,10.25,10.42,3356,8.58266428401021,8.74175757317723,8.58266428401021,8.72501091115965,4007.96289610051,0.0,1.0
2010-05-26,10.3999,10.47,10.25,10.26,3817,8.70818051583198,8.7668775662036,8.58266428401021,8.591037615019,4558.52037378297,0.0,1.0
2010-05-27,10.76,10.76,10.4,10.42,2200,9.09343747554643,9.09343747554643,8.78919607301885,8.80609837315927,2603.19599311673,0.1,1.0
2010-05-28,10.4,10.76,10.4,10.76,9041,8.78919607301885,9.09343747554643,8.78919607301885,9.09343747554643,10697.9522608038,0.0,1.0
2010-06-01,10.35,10.6,10.2,10.25,28400,8.7469403226678,8.95821907442306,8.62017307161464,8.6624288219657,33604.8937293251,0.0,1.0
2010-06-02,10.77,10.8,10.37,10.37,20300,9.10188862561664,9.12724207582727,8.76384262280822,8.76384262280822,24020.3993910317,0.0,1.0
2010-06-03,10.79,11.03,10.64,10.68,3200,9.11879092575706,9.32161852744211,8.9920236747039,9.02582827498474,3786.46689907888,0.0,1.0
2010-06-04,10.6,10.98,10.55,10.69,14200,8.95821907442306,9.27936277709106,8.91596332407201,9.03427942505495,16802.4468646626,0.0,1.0
2010-06-07,10.42,10.9,10.42,10.7,4100,8.80609837315927,9.21175357652937,8.80609837315927,9.04273057512516,4851.41071444482,0.0,1.0
2010-06-08,10.18,10.4,10.18,10.4,2000,8.60327077147422,8.78919607301885,8.60327077147422,8.78919607301885,2366.5418119243,0.0,1.0
2010-06-09,10.0,10.27,10.0,10.27,2200,8.45115007021043,8.67933112210612,8.45115007021043,8.67933112210612,2603.19599311673,0.0,1.0
2010-06-10,10.0,10.16,10.0,10.14,1000,8.45115007021043,8.5863684713338,8.45115007021043,8.56946617119338,1183.27090596215,0.0,1.0
2010-06-11,10.0,10.0,10.0,10.0,0,8.45115007021043,8.45115007021043,8.45115007021043,8.45115007021043,0,0.0,1.0
2010-06-14,10.1512,10.1799,10.1,10.1,2174,8.57893145927202,8.60318625997352,8.53566157091254,8.53566157091254,2572.43094956172,0.0,1.0
2010-06-15,10.17,10.25,10.17,10.23,3844,8.59481962140401,8.6624288219657,8.59481962140401,8.64552652182527,4548.49336251851,0.0,1.0
2010-06-16,10.1,10.23,10.1,10.23,800,8.53566157091254,8.64552652182527,8.53566157091254,8.64552652182527,946.616724769721,0.0,1.0
2010-06-17,10.1,10.25,10.1,10.25,1527,8.53566157091254,8.6624288219657,8.53566157091254,8.6624288219657,1806.8546734042,0.0,1.0
2010-06-18,10.1,10.23,10.1,10.23,600,8.53566157091254,8.64552652182527,8.53566157091254,8.64552652182527,709.962543577291,0.0,1.0
2010-06-21,10.0,10.1,10.0,10.1,1100,8.45115007021043,8.53566157091254,8.45115007021043,8.53566157091254,1301.59799655837,0.0,1.0
2010-06-22,10.04,10.04,10.0,10.0,300,8.48495467049128,8.48495467049128,8.45115007021043,8.45115007021043,354.981271788645,0.0,1.0
2010-06-23,10.0,10.115,10.0,10.115,238,8.45115007021043,8.54833829601785,8.45115007021043,8.54833829601785,281.618475618992,0.0,1.0
2010-06-24,10.0,10.0,10.0,10.0,0,8.45115007021043,8.45115007021043,8.45115007021043,8.45115007021043,0,0.0,1.0
2010-06-25,9.96,10.05,9.96,9.96,600,8.41734546992959,8.49340582056149,8.41734546992959,8.41734546992959,709.962543577291,0.0,1.0
2010-06-28,9.87,9.87,9.87,9.87,100,8.3412851192977,8.3412851192977,8.3412851192977,8.3412851192977,118.327090596215,0.0,1.0
2010-06-29,9.91,10.07,9.9,9.9,800,8.37508971957854,8.51030812070191,8.36663856950833,8.36663856950833,946.616724769721,0.0,1.0
2010-06-30,10.06,10.06,9.96,9.96,1228,8.5018569706317,8.5018569706317,8.41734546992959,8.41734546992959,1453.05667252152,0.0,1.0
2010-07-01,9.97,10.06,9.97,10.05,6600,8.4257966199998,8.5018569706317,8.4257966199998,8.49340582056149,7809.5879793502,0.0,1.0
2010-07-02,9.98,9.98,9.78,9.78,200,8.43424777007001,8.43424777007001,8.2652247686658,8.2652247686658,236.65418119243,0.0,1.0
2010-07-06,9.98,9.98,9.98,9.98,0,8.43424777007001,8.43424777007001,8.43424777007001,8.43424777007001,0,0.0,1.0
2010-07-07,9.75,9.76,9.55,9.76,2800,8.23987131845517,8.24832246852538,8.07084831705097,8.24832246852538,3313.15853669402,0.0,1.0
2010-07-08,9.841,10.05,9.8,9.95,1780,8.31677678409409,8.49340582056149,8.28212706880623,8.40889431985938,2106.22221261263,0.0,1.0
2010-07-09,9.925,10.12,9.8601,10.04,5924,8.38776644468386,8.55256387105296,8.33291848072819,8.48495467049128,7009.69684691978,0.0,1.0
2010-07-12,10.01,10.01,10.01,10.01,100,8.45960122028064,8.45960122028064,8.45960122028064,8.45960122028064,118.327090596215,0.0,1.0
2010-07-13,9.945,9.945,9.945,9.945,100,8.40466874482428,8.40466874482428,8.40466874482428,8.40466874482428,118.327090596215,0.0,1.0
2010-07-14,10.1225,10.14,10.12,10.12,2646,8.55467665857051,8.56946617119338,8.55256387105296,8.55256387105296,3130.93481717585,0.0,1.0
2010-07-15,10.1225,10.1225,10.1225,10.1225,0,8.55467665857051,8.55467665857051,8.55467665857051,8.55467665857051,0,0.0,1.0
2010-07-16,10.08,10.08,10.08,10.08,100,8.51875927077212,8.51875927077212,8.51875927077212,8.51875927077212,118.327090596215,0.0,1.0
2010-07-19,9.7601,9.9,9.7601,9.9,600,8.24840698002609,8.36663856950833,8.24840698002609,8.36663856950833,709.96254357729,0.0,1.0
2010-07-20,10.06,10.06,10.0,10.0,700,8.5018569706317,8.5018569706317,8.45115007021043,8.45115007021043,828.289634173506,0.0,1.0
2010-07-21,10.06,10.06,10.06,10.06,0,8.5018569706317,8.5018569706317,8.5018569706317,8.5018569706317,0,0.0,1.0
2010-07-22,10.0,10.1,10.0,10.05,600,8.45115007021043,8.53566157091254,8.45115007021043,8.49340582056149,709.962543577291,0.0,1.0
2010-07-23,10.14,10.14,10.14,10.14,450,8.56946617119338,8.56946617119338,8.56946617119338,8.56946617119338,532.471907682968,0.0,1.0
2010-07-26,10.0,10.0,10.0,10.0,200,8.45115007021043,8.45115007021043,8.45115007021043,8.45115007021043,236.65418119243,0.0,1.0
2010-07-27,9.95,9.952,9.84,9.952,1300,8.40889431985938,8.41058454987343,8.31593166908707,8.41058454987343,1538.2521777508,0.0,1.0
2010-07-28,9.9,9.9,9.9,9.9,2300,8.36663856950833,8.36663856950833,8.36663856950833,8.36663856950833,2721.52308371295,0.0,1.0
2010-07-29,9.9,9.9,9.9,9.9,0,8.36663856950833,8.36663856950833,8.36663856950833,8.36663856950833,0,0.0,1.0
2010-07-30,9.8201,9.8201,9.82,9.82,400,8.29911388044735,8.29911388044735,8.29902936894665,8.29902936894665,473.30836238486,0.0,1.0
2010-08-02,9.75,9.94,9.75,9.8,1411,8.23987131845517,8.40044316978917,8.23987131845517,8.28212706880623,1669.5952483126,0.0,1.0
2010-08-03,9.85,9.85,9.85,9.85,800,8.32438281915728,8.32438281915728,8.32438281915728,8.32438281915728,946.616724769721,0.0,1.0
2010-08-04,9.7675,9.78,9.7675,9.78,700,8.25466083107804,8.2652247686658,8.25466083107804,8.2652247686658,828.289634173506,0.0,1.0
2010-08-05,9.9499,9.9499,9.85,9.9,1175,8.40880980835868,8.40880980835868,8.32438281915728,8.36663856950833,1390.34331450553,0.0,1.0
2010-08-06,9.9499,9.9499,9.75,9.8,700,8.40880980835868,8.40880980835868,8.23987131845517,8.28212706880623,828.289634173506,0.0,1.0
2010-08-09,9.9499,9.9499,9.9499,9.9499,0,8.40880980835868,8.40880980835868,8.40880980835868,8.40880980835868,0,0.0,1.0
2010-08-10,9.77,9.89,9.75,9.76,1473,8.2567736185956,8.35818741943812,8.23987131845517,8.24832246852538,1742.95804448225,0.0,1.0
2010-08-11,9.75,9.75,9.75,9.75,5850,8.23987131845517,8.23987131845517,8.23987131845517,8.23987131845517,6922.13479987859,0.0,1.0
2010-08-12,9.7501,9.8,9.7501,9.8,200,8.23995582995588,8.28212706880623,8.23995582995588,8.28212706880623,236.65418119243,0.0,1.0
2010-08-13,9.85,9.85,9.54,9.55,2800,8.32438281915728,8.32438281915728,8.06239716698075,8.07084831705097,3313.15853669402,0.0,1.0
2010-08-16,9.76,9.88,9.76,9.85,550,8.24832246852538,8.34973626936791,8.24832246852538,8.32438281915728,650.798998279184,0.0,1.0
2010-08-17,9.76,9.76,9.76,9.76,0,8.24832246852538,8.24832246852538,8.24832246852538,8.24832246852538,0,0.0,1.0
2010-08-18,9.605,9.69,9.48,9.62,3400,8.11732964243712,8.18916441803391,8.01169026655949,8.13000636754244,4023.12108027132,0.0,1.0
2010-08-19,9.59,9.6,9.51,9.51,300,8.10465291733181,8.11310406740202,8.03704371677012,8.03704371677012,354.981271788645,0.0,1.0
2010-08-20,9.58,9.78,9.58,9.6,800,8.0962017672616,8.2652247686658,8.0962017672616,8.11310406740202,946.616724769721,0.0,1.0
2010-08-23,9.615,9.79,9.5801,9.77,1136,8.12578079250733,8.27367591873601,8.0962862787623,8.2567736185956,1344.195749173,0.0,1.0
2010-08-24,9.51,9.59,9.4,9.5,3735,8.03704371677012,8.10465291733181,7.94408106599781,8.02859256669991,4419.51683376864,0.0,1.0
2010-08-25,9.8158,9.8158,9.6,9.76,2040,8.29547988591716,8.29547988591716,8.11310406740202,8.24832246852538,2413.87264816279,0.0,1.0
2010-08-26,9.687,9.75,9.687,9.75,200,8.18662907301285,8.23987131845517,8.18662907301285,8.23987131845517,236.65418119243,0.0,1.0
2010-08-27,9.46,9.65,9.46,9.5,2081,7.99478796641907,8.15535981775307,7.99478796641907,8.02859256669991,2462.38675530724,0.0,1.0
2010-08-30,9.4,9.41,9.4,9.41,327,7.94408106599781,7.95253221606802,7.94408106599781,7.95253221606802,386.929586249623,0.0,1.0
2010-08-31,9.4,9.4,9.4,9.4,0,7.94408106599781,7.94408106599781,7.94408106599781,7.94408106599781,0,0.0,1.0
2010-09-01,9.41,9.41,9.41,9.41,100,7.95253221606802,7.95253221606802,7.95253221606802,7.95253221606802,118.327090596215,0.0,1.0
2010-09-02,9.5299,9.53,9.28,9.41,2910,8.05386150540984,8.05394601691054,7.84266726515528,7.95253221606802,3443.31833634986,0.0,1.0
2010-09-03,9.897,9.91,9.76,9.78,2487,8.36410322448727,8.37508971957854,8.24832246852538,8.2652247686658,2942.79474312787,0.0,1.0
2010-09-07,10.135,10.225,9.9,9.9,4223,8.56524059615828,8.64130094679017,8.36663856950833,8.36663856950833,4996.95303587816,0.0,1.0
2010-09-08,10.3199,10.3199,10.3199,10.3199,475,8.72150236095647,8.72150236095647,8.72150236095647,8.72150236095647,562.053680332022,0.0,1.0
2010-09-09,10.1,10.3,10.0,10.1,1763,8.53566157091254,8.70468457231675,8.45115007021043,8.53566157091254,2086.10660721127,0.0,1.0
2010-09-10,10.265,10.265,10.265,10.265,100,8.67510554707101,8.67510554707101,8.67510554707101,8.67510554707101,118.327090596215,0.0,1.0
2010-09-13,9.9201,10.15,9.92,10.15,830,8.59490413290471,8.79409249392474,8.59481749159936,8.79409249392474,957.972639680551,0.25,1.0
2010-09-14,9.815,9.835,9.76,9.83,1118,8.50384412097255,8.52117238204432,8.45619140302517,8.51684031677638,1290.37760381067,0.0,1.0
2010-09-15,9.62,9.62,9.62,9.62,100,8.33489357552276,8.33489357552276,8.33489357552276,8.33489357552276,115.418390322958,0.0,1.0
2010-09-16,9.67,9.88,9.67,9.88,1100,8.37821422820219,8.56016096945581,8.37821422820219,8.56016096945581,1269.60229355254,0.0,1.0
2010-09-17,9.8,9.8,9.57,9.7,804,8.49084792516872,8.49084792516872,8.29157292284333,8.40420661980985,927.963858196581,0.0,1.0
2010-09-20,9.47,9.74,8.83,9.7,49000,8.20493161748447,8.4388631419534,7.65042726318773,8.40420661980985,56555.0112582493,0.0,1.0
2010-09-21,9.75,9.75,9.25,9.35,2432,8.44752727248929,8.44752727248929,8.01432074569496,8.10096205105383,2806.97525265433,0.0,1.0
2010-09-22,9.7,9.7,9.38,9.48,5688,8.40420661980985,8.40420661980985,8.12695444266149,8.21359574802035,6564.99804156985,0.0,1.0
2010-09-23,9.6501,9.75,9.6501,9.75,700,8.36097260843578,8.44752727248929,8.36097260843578,8.44752727248929,807.928732260705,0.0,1.0
2010-09-24,9.56,9.56,9.5001,9.5001,300,8.28290879230744,8.28290879230744,8.23101065039748,8.23101065039748,346.255170968874,0.0,1.0
2010-09-27,9.332,9.5,9.29,9.5,1206,8.08536661608923,8.23092400909212,8.04897726783851,8.23092400909212,1391.94578729487,0.0,1.0
2010-09-28,9.27,9.29,9.27,9.29,320,8.03164900676674,8.04897726783851,8.03164900676674,8.04897726783851,369.338849033465,0.0,1.0
2010-09-29,9.27,9.3,9.27,9.27,1300,8.03164900676674,8.0576413983744,8.03164900676674,8.03164900676674,1500.43907419845,0.0,1.0
2010-09-30,9.18,9.3304,9.15,9.15,1752,7.95367183194376,8.08398035520349,7.9276794403361,7.9276794403361,2022.13019845822,0.0,1.0
2010-10-01,9.12,9.18,9.032,9.18,2939,7.90168704872844,7.95367183194376,7.82544270001264,7.95367183194376,3392.14649159173,0.0,1.0
2010-10-04,9.059,9.12,9.0,9.0,2136,7.84883585245953,7.90168704872844,7.7977174822978,7.7977174822978,2465.33681729838,0.0,1.0
2010-10-05,9.1001,9.25,9.1,9.18,798,7.88444542896202,8.01432074569496,7.88435878765667,7.95367183194376,921.038754777204,0.0,1.0
2010-10-06,9.1599,9.25,9.1599,9.25,500,7.93625692956663,8.01432074569496,7.93625692956663,8.01432074569496,577.091951614789,0.0,1.0
2010-10-07,9.15,9.1501,9.15,9.15,1100,7.9276794403361,7.92776608164146,7.9276794403361,7.9276794403361,1269.60229355254,0.0,1.0
2010-10-08,9.15,9.15,9.15,9.15,0,7.9276794403361,7.9276794403361,7.9276794403361,7.9276794403361,0,0.0,1.0
2010-10-11,9.1401,9.25,9.14,9.25,14661,7.91910195110557,8.01432074569496,7.91901530980021,8.01432074569496,16921.4902052489,0.0,1.0
2010-10-12,9.14,9.14,9.14,9.14,200,7.91901530980021,7.91901530980021,7.91901530980021,7.91901530980021,230.836780645916,0.0,1.0
2010-10-13,9.1401,9.25,9.1401,9.215,402,7.91910195110557,8.01432074569496,7.91910195110557,7.98399628881936,463.981929098291,0.0,1.0
2010-10-14,9.15,9.21,9.15,9.15,1715,7.9276794403361,7.97966422355142,7.9276794403361,7.9276794403361,1979.42539403873,0.0,1.0
2010-10-15,9.1401,9.21,9.1401,9.16,300,7.91910195110557,7.97966422355142,7.91910195110557,7.93634357087199,346.255170968874,0.0,1.0
2010-10-18,9.249,9.249,9.1,9.11,868,8.01345433264138,8.01345433264138,7.88435878765667,7.89302291819255,1001.83162800327,0.0,1.0
2010-10-19,8.77,9.15,8.77,9.1001,7919,7.59844247997241,7.9276794403361,7.59844247997241,7.88444542896202,9139.98232967504,0.0,1.0
2010-10-20,8.9,8.9,8.89,8.89,700,7.71107617693894,7.71107617693894,7.70241204640305,7.70241204640305,807.928732260705,0.0,1.0
2010-10-21,9.0,9.0899,8.9,8.9,2200,7.7977174822978,7.87560801581542,7.71107617693894,7.71107617693894,2539.20458710507,0.0,1.0
2010-10-22,9.19,9.25,9.19,9.2,597,7.96233596247964,8.01432074569496,7.96233596247964,7.97100009301553,689.047790228059,0.0,1.0
2010-10-25,9.239,9.25,9.11,9.25,3233,8.00479020210549,8.01432074569496,7.89302291819255,8.01432074569496,3731.47655914123,0.0,1.0
2010-10-26,9.1,9.2,9.1,9.2,500,7.88435878765667,7.97100009301553,7.88435878765667,7.97100009301553,577.091951614789,0.0,1.0
2010-10-27,9.1,9.1,9.1,9.1,0,7.88435878765667,7.88435878765667,7.88435878765667,7.88435878765667,0,0.0,1.0
2010-10-28,9.2,9.25,9.11,9.11,2750,7.97100009301553,8.01432074569496,7.89302291819255,7.89302291819255,3174.00573388134,0.0,1.0
2010-10-29,9.1,9.1001,9.1,9.1001,306,7.88435878765667,7.88444542896202,7.88435878765667,7.88444542896202,353.180274388251,0.0,1.0
2010-11-01,9.3492,9.3492,9.25,9.25,1700,8.10026892061096,8.10026892061096,8.01432074569496,8.01432074569496,1962.11263549028,0.0,1.0
2010-11-02,9.3492,9.3492,9.3492,9.3492,0,8.10026892061096,8.10026892061096,8.10026892061096,8.10026892061096,0,0.0,1.0
2010-11-03,9.1,9.23,9.1,9.23,669,7.88435878765667,7.99699248462319,7.88435878765667,7.99699248462319,772.149031260588,0.0,1.0
2010-11-04,9.12,9.29,9.1,9.2,3900,7.90168704872844,8.04897726783851,7.88435878765667,7.97100009301553,4501.31722259536,0.0,1.0
2010-11-05,9.5299,9.5299,9.15,9.15,600,8.25682975939442,8.25682975939442,7.9276794403361,7.9276794403361,692.510341937747,0.0,1.0
2010-11-08,9.369,9.6,9.11,9.6,2845,8.11742389907201,8.31756531445099,7.89302291819255,8.31756531445099,3283.65320468815,0.0,1.0
2010-11-09,9.228,9.49,9.0,9.2,6426,7.99525965851601,8.22225987855624,7.7977174822978,7.97100009301553,7416.78576215327,0.0,1.0
2010-11-10,9.2,9.2,9.08,9.1,4594,7.97100009301553,7.97100009301553,7.86703052658489,7.88435878765667,5302.32085143669,0.0,1.0
2010-11-11,9.21,9.21,9.04,9.04,1510,7.97966422355142,7.97966422355142,7.83237400444135,7.83237400444135,1742.81769387666,0.0,1.0
2010-11-12,9.4499,9.4499,9.4499,9.4499,100,8.18751671510733,8.18751671510733,8.18751671510733,8.18751671510733,115.418390322958,0.0,1.0
2010-11-15,9.2,9.2,9.2,9.2,400,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,461.673561291832,0.0,1.0
2010-11-16,9.2,9.2,9.2,9.2,0,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,0,0.0,1.0
2010-11-17,9.2,9.2,9.2,9.2,0,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,0,0.0,1.0
2010-11-18,9.08,9.21,9.08,9.21,1681,7.86703052658489,7.97966422355142,7.86703052658489,7.97966422355142,1940.18314132892,0.0,1.0
2010-11-19,9.05,9.189,9.0,9.0,3200,7.84103813497723,7.96146954942606,7.7977174822978,7.7977174822978,3693.38849033465,0.0,1.0
2010-11-22,9.12,9.12,9.1,9.1,302,7.90168704872844,7.90168704872844,7.88435878765667,7.88435878765667,348.563538775333,0.0,1.0
2010-11-23,9.2,9.2,9.2,9.2,200,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,230.836780645916,0.0,1.0
2010-11-24,9.2,9.2,9.2,9.2,800,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,923.347122583663,0.0,1.0
2010-11-26,9.2,9.2,9.2,9.2,0,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,0,0.0,1.0
2010-11-29,9.2,9.2,9.2,9.2,0,7.97100009301553,7.97100009301553,7.97100009301553,7.97100009301553,0,0.0,1.0
2010-11-30,9.8499,9.85,9.3,9.45,5660,8.53408193654279,8.53416857784815,8.0576413983744,8.18760335641269,6532.68089227942,0.0,1.0
2010-12-01,9.96,10.0045,9.86,9.86,5652,8.6294740137429,8.6680293946276,8.54283270838404,8.54283270838404,6523.44742105358,0.0,1.0
2010-12-02,10.03,10.06,10.0,10.02,5092,8.69012292749411,8.71611531910177,8.66413053588645,8.68145879695822,5877.10443524501,0.0,1.0
2010-12-03,9.9975,10.06,9.9,10.05,2911,8.66196450325248,8.71611531910177,8.57748923052758,8.70745118856588,3359.8293423013,0.0,1.0
2010-12-06,10.0,11.32,8.93,11.32,33200,8.66413053588645,9.80779576662346,7.7370685685466,9.80779576662346,38318.905587222,0.0,1.0
2010-12-07,10.17,10.39,10.0,10.39,1350,8.81142075499652,9.00203162678602,8.66413053588645,9.00203162678602,1558.14826935993,0.0,1.0
2010-12-08,10.08,10.29,10.0,10.17,15113,8.73344358017354,8.91539032142715,8.66413053588645,8.81142075499652,17443.1813295086,0.0,1.0
2010-12-09,10.06,10.16,10.06,10.16,3237,8.71611531910177,8.80275662446063,8.71611531910177,8.80275662446063,3736.09329475414,0.0,1.0
2010-12-10,10.17,10.1799,10.06,10.15,7168,8.81142075499652,8.81999824422704,8.71611531910177,8.79409249392474,8273.19021834962,0.0,1.0
2010-12-13,10.17,10.17,10.17,10.17,54900,8.81142075499652,8.81142075499652,8.81142075499652,8.81142075499652,63364.6962873038,0.0,1.0
2010-12-14,10.18,10.5,10.1,10.5,8992,9.38325337036502,9.67820828966923,9.30951464053897,9.67820828966923,9755.52469776685,0.65,1.0
2010-12-15,10.01,10.225,10.0,10.03,2600,9.22655856948466,9.42473140589218,9.21734122825641,9.24499325194117,2820.77004161408,0.0,1.0
2010-12-16,9.5,9.8,9.1101,9.8,6565,8.75647416684359,9.03299440369128,8.39709003235387,9.03299440369128,7122.44435507555,0.0,1.0
2010-12-17,8.79,9.43,8.79,9.35,17907,8.10204293963738,8.69195277824579,8.10204293963738,8.61821404841974,19427.5112058397,0.0,1.0
2010-12-20,8.75,9.0399,8.75,9.0399,4120,8.06517357472436,8.33238429693151,8.06517357472436,8.33238429693151,4469.83560440385,0.0,1.0
2010-12-21,9.44,9.5,8.91,8.925,8093,8.70117011947405,8.75647416684359,8.21265103437646,8.22647704621884,8780.18921030106,0.0,1.0
2010-12-22,9.08,9.36,9.08,9.2,5300,8.36934583525682,8.627431389648,8.36934583525682,8.47995392999589,5750.03123867485,0.0,1.0
2010-12-23,9.25,9.25,9.0,9.0,845,8.52604063613718,8.52604063613718,8.29560710543077,8.29560710543077,916.750263524576,0.0,1.0
2010-12-27,9.25,9.44,8.95,9.44,3292,8.52604063613718,8.70117011947405,8.24952039928948,8.70117011947405,3571.52883730521,0.0,1.0
2010-12-28,9.0,9.22,8.86,9.22,1900,8.29560710543077,8.49838861245241,8.16656432823518,8.49838861245241,2061.33195348721,0.0,1.0
2010-12-29,9.0,9.03,9.0,9.0,1822,8.29560710543077,8.32325912911553,8.29560710543077,8.29560710543077,1976.70885223879,0.0,1.0
2010-12-30,8.97,9.019,8.85,8.99,11070,8.267955081746,8.31312005376445,8.15734698700692,8.28638976420251,12009.9709079492,0.0,1.0
2010-12-31,9.25,9.3,9.174,9.25,3650,8.52604063613718,8.57212734227846,8.45598884280243,8.52604063613718,3959.92717380438,0.0,1.0
2011-01-03,9.32,9.435,8.78,8.78,5326,8.59056202473497,8.69656144885992,8.09282559840912,8.09282559840912,5778.238939091,0.0,1.0
2011-01-04,9.6699,9.94,9.61,9.94,350,8.91307679431166,9.16203718088687,8.85786492035441,9.16203718088687,379.719044063434,0.0,1.0
2011-01-05,9.646,9.7,9.33,9.33,3226,8.89104734877613,8.94082099140871,8.59977936596323,8.59977936596323,3499.92467471039,0.0,1.0
2011-01-06,9.57,9.64,9.51,9.63,4574,8.82099555544138,8.88551694403918,8.76569150807184,8.87629960281092,4962.38545013185,0.0,1.0
2011-01-07,9.65,9.65,9.35,9.54,3412,8.89473428526743,8.89473428526743,8.61821404841974,8.79334353175661,3701.71822384125,0.0,1.0
2011-01-10,9.588,9.69,9.4501,9.67,1245,8.83758676965224,8.93160365018046,8.71047963411459,8.91316896772395,1350.71488531136,0.0,1.0
2011-01-11,9.46,9.586,9.4,9.53,2013,8.71960480193056,8.83574330140659,8.66430075456102,8.78412619052835,2183.92695914198,0.0,1.0
2011-01-12,9.4,9.5,9.4,9.5,1159,8.66430075456102,8.75647416684359,8.66430075456102,8.75647416684359,1257.4124916272,0.0,1.0
2011-01-13,9.652,9.652,9.35,9.35,1700,8.89657775351308,8.89657775351308,8.61821404841974,8.61821404841974,1844.34964259382,0.0,1.0
2011-01-14,9.41,9.41,9.35,9.36,2950,8.67351809578928,8.67351809578928,8.61821404841974,8.627431389648,3200.48908567751,0.0,1.0
2011-01-18,9.41,9.41,9.41,9.41,0,8.67351809578928,8.67351809578928,8.67351809578928,8.67351809578928,0,0.0,1.0
2011-01-19,9.651,9.69,9.49,9.58,3773,8.89565601939026,8.93160365018046,8.74725682561533,8.83021289666964,4093.37129500382,0.0,1.0
2011-01-20,9.53,9.6,9.1,9.1,600,8.78412619052835,8.84864757912615,8.38778051771333,8.38778051771333,650.946932680173,0.0,1.0
2011-01-21,9.5999,9.6,9.32,9.32,600,8.84855540571387,8.84864757912615,8.59056202473497,8.59056202473497,650.946932680172,0.0,1.0
2011-01-24,9.576,9.6,9.55,9.6,1530,8.82652596017834,8.84864757912615,8.80256087298487,8.84864757912615,1659.91467833444,0.0,1.0
2011-01-25,9.37,9.6099,9.37,9.6099,931,8.63664873087625,8.85777274694212,8.63664873087625,8.85777274694212,1010.05265720873,0.0,1.0
2011-01-26,9.12,9.61,9.12,9.37,5588,8.40621520016984,8.85786492035441,8.40621520016984,8.63664873087625,6062.48576636134,0.0,1.0
2011-01-27,9.25,9.25,9.03,9.03,3955,8.52604063613718,8.52604063613718,8.32325912911553,8.32325912911553,4290.8251979168,0.0,1.0
2011-01-28,9.25,9.26,9.25,9.26,700,8.52604063613718,8.53525797736543,8.52604063613718,8.53525797736543,759.438088126867,0.0,1.0
2011-01-31,9.435,9.47,9.435,9.465,1500,8.69656144885992,8.72882214315882,8.69656144885992,8.72421347254469,1627.36733170043,0.0,1.0
2011-02-01,9.5001,9.56,9.48,9.48,4344,8.75656634025587,8.81177821421313,8.73803948438707,8.73803948438707,4712.85579260445,0.0,1.0
2011-02-02,9.6,9.6,9.59,9.59,605,8.84864757912615,8.84864757912615,8.83943023789789,8.83943023789789,656.371490452507,0.0,1.0
2011-02-03,9.5001,9.51,9.5,9.51,2074,8.75656634025587,8.76569150807184,8.75647416684359,8.76569150807184,2250.10656396446,0.0,1.0
2011-02-04,9.63,9.99,9.62,9.69,4069,8.87629960281092,9.20812388702815,8.86708226158266,8.93160365018046,4414.50511512603,0.0,1.0
2011-02-07,9.8,9.82,9.71,9.81,1820,9.03299440369128,9.05142908614779,8.95003833263697,9.04221174491954,1974.53902912986,0.0,1.0
2011-02-08,9.72,9.77,9.6501,9.77,2300,8.95925567386523,9.00534238000651,8.89482645867971,9.00534238000651,2495.29657527399,0.0,1.0
2011-02-09,9.85,10.04,9.7,9.84,3071,9.07908110983256,9.25421059316943,8.94082099140871,9.0698637686043,3331.76338376802,0.0,1.0
2011-02-10,9.78,10.04,9.78,9.9499,1858,9.01455972123476,9.25421059316943,9.01455972123476,9.17116234870284,2015.7656681996,0.0,1.0
2011-02-11,9.83,9.93,9.55,9.55,3296,9.06064642737605,9.15281983965861,8.80256087298487,8.80256087298487,3575.86848352308,0.0,1.0
2011-02-14,9.85,10.1,9.85,10.1,2437,9.07908110983256,9.30951464053897,9.07908110983256,9.30951464053897,2643.92945823597,0.0,1.0
2011-02-15,9.89,9.89,9.89,9.89,100,9.11595047474559,9.11595047474559,9.11595047474559,9.11595047474559,108.491155446695,0.0,1.0
2011-02-16,9.98,9.99,9.8,9.8,1960,9.1989065457999,9.20812388702815,9.03299440369128,9.03299440369128,2126.42664675523,0.0,1.0
2011-02-17,9.98,9.98,9.98,9.98,0,9.1989065457999,9.1989065457999,9.1989065457999,9.1989065457999,0,0.0,1.0
2011-02-18,10.032,10.08,10.0,10.08,1240,9.24683672018683,9.29107995808246,9.21734122825641,9.29107995808246,1345.29032753902,0.0,1.0
2011-02-22,10.1,10.1,9.99,10.0,2126,9.30951464053897,9.30951464053897,9.20812388702815,9.21734122825641,2306.52196479674,0.0,1.0
2011-02-23,10.0676,10.1,10.0676,10.0676,650,9.27965045495942,9.30951464053897,9.27965045495942,9.27965045495942,705.19251040352,0.0,1.0
2011-02-24,10.69,10.69,10.0999,10.0999,13040,9.8533377730061,9.8533377730061,9.30942246712669,9.30942246712669,14147.2466702491,0.0,1.0
2011-02-25,10.6436,10.7,10.44,10.69,11106,9.81056930970699,9.86255511423435,9.62290424229969,9.8533377730061,12049.02772391,0.0,1.0
2011-02-28,10.76,10.76,10.42,10.7,10150,9.91785916160389,9.91785916160389,9.60446955984318,9.86255511423435,11011.8522778396,0.0,1.0
2011-03-01,10.4915,10.74,10.4915,10.74,200,9.67037354962521,9.89942447914738,9.67037354962521,9.89942447914738,216.982310893391,0.0,1.0
2011-03-02,10.56,10.7999,10.5,10.56,7584,9.73351233703877,9.95463635310464,9.67820828966923,9.73351233703877,8227.96922907737,0.0,1.0
2011-03-03,10.7,10.79,10.53,10.78,3977,9.86255511423435,9.94551118528866,9.705860313354,9.93629384406041,4314.69325211508,0.0,1.0
2011-03-04,10.7144,10.9,10.7144,10.85,2883,9.87582808560304,10.0469019387995,9.87582808560304,10.0008152326582,3127.80001152823,0.0,1.0
2011-03-07,10.42,10.94,10.42,10.94,2600,9.60446955984318,10.0837713037125,9.60446955984318,10.0837713037125,2820.77004161408,0.0,1.0
2011-03-08,10.42,10.42,10.42,10.42,0,9.60446955984318,9.60446955984318,9.60446955984318,9.60446955984318,0,0.0,1.0
2011-03-09,10.3,10.59,10.27,10.51,12440,9.4938614651041,9.76116436072354,9.46620944141933,9.68742563089748,13496.2997375689,0.0,1.0
2011-03-10,10.3,10.55,10.3,10.55,1800,9.4938614651041,9.72429499581051,9.4938614651041,9.72429499581051,1952.84079804052,0.0,1.0
2011-03-11,10.36,10.6,10.35,10.35,4200,9.54916551247364,9.77038170195179,9.53994817124538,9.53994817124538,4556.6285287612,0.0,1.0
2011-03-14,10.35,10.49,10.35,10.49,650,9.53994817124538,9.66899094844097,9.53994817124538,9.66899094844097,705.19251040352,0.0,1.0
2011-03-15,10.28,10.3485,10.151,10.31,4016,9.47542678264758,9.53856557006114,9.35652308080308,9.50307880633236,4357.00480273929,0.0,1.0
2011-03-16,10.3499,10.3499,10.0,10.15,4275,9.5398559978331,9.5398559978331,9.21734122825641,9.35560134668025,4637.99689534623,0.0,1.0
2011-03-17,10.02,10.47,10.01,10.35,4508,9.23577591071292,9.65055626598446,9.22655856948466,9.53994817124538,4890.78128753703,0.0,1.0
2011-03-18,10.1,10.15,10.05,10.05,4473,9.30951464053897,9.35560134668025,9.26342793439769,9.26342793439769,4852.80938313068,0.0,1.0
2011-03-21,10.15,10.21,10.0601,10.09,2800,9.35560134668025,9.41090539404979,9.27273744903823,9.30029729931071,3037.75235250747,0.0,1.0
2011-03-22,10.08,10.11,10.08,10.11,1100,9.29107995808246,9.31873198176723,9.29107995808246,9.31873198176723,1193.40270991365,0.0,1.0
2011-03-23,10.28,10.39,10.1,10.1,4073,9.47542678264758,9.57681753615841,9.30951464053897,9.30951464053897,4418.84476134391,0.0,1.0
2011-03-24,10.0712,10.28,10.03,10.05,1700,9.28296869780159,9.47542678264758,9.24499325194117,9.26342793439769,1844.34964259382,0.0,1.0
2011-03-25,10.106,10.35,10.06,10.1,2700,9.31504504527592,9.53994817124538,9.27264527562595,9.30951464053897,2929.26119706078,0.0,1.0
2011-03-28,10.07,10.1,10.0245,10.08,3565,9.2818626168542,9.30951464053897,9.23992371426563,9.29107995808246,3867.70969167469,0.0,1.0
2011-03-29,10.11,10.11,10.0875,10.11,6233,9.31873198176723,9.31873198176723,9.29799296400365,9.31873198176723,6762.25371899252,0.0,1.0
2011-03-30,10.4,10.472,10.25,10.25,1700,9.58603487738666,9.65239973423011,9.44777475896282,9.44777475896282,1844.34964259382,0.0,1.0
2011-03-31,10.25,10.4,10.25,10.4,7043,9.44777475896282,9.58603487738666,9.44777475896282,9.58603487738666,7641.03207811075,0.0,1.0
2011-04-01,10.8999,10.975,10.2,10.2,13185,10.0468097653872,10.1160319980114,9.40168805282153,9.40168805282153,14304.5588456468,0.0,1.0
2011-04-04,10.85,10.96,10.8,10.92,2610,10.0008152326582,10.102205986169,9.95472852651692,10.065336621256,2831.61915715875,0.0,1.0
2011-04-05,10.87,10.95,10.8499,10.85,8354,10.0192499151147,10.0929886449408,10.0007230592459,10.0008152326582,9063.35112601694,0.0,1.0
2011-04-06,10.7499,11.0,10.67,11.0,7210,9.90854964696335,10.139075351082,9.83490309054959,10.139075351082,7822.21230770674,0.0,1.0
2011-04-07,10.4,10.89,10.4,10.89,10529,9.58603487738666,10.0376845975712,9.58603487738666,10.0376845975712,11423.0337569826,0.0,1.0
2011-04-08,10.62,10.93,10.151,10.51,8470,9.7888163844083,10.0745539624843,9.35652308080308,9.68742563089748,9189.2008663351,0.0,1.0
2011-04-11,10.16,10.71,10.16,10.7,7248,9.36481868790851,9.87177245546261,9.36481868790851,9.86255511423435,7863.43894677648,0.0,1.0
2011-04-12,10.051,10.1,10.051,10.1,600,9.26434966852051,9.30951464053897,9.26434966852051,9.30951464053897,650.946932680173,0.0,1.0
2011-04-13,10.1,10.1,10.0,10.0,1023,9.30951464053897,9.30951464053897,9.21734122825641,9.21734122825641,1109.86452021969,0.0,1.0
2011-04-14,10.1,10.29,10.0,10.15,6129,9.30951464053897,9.48464412387584,9.21734122825641,9.35560134668025,6649.42291732796,0.0,1.0
2011-04-15,10.11,10.11,10.08,10.08,1685,9.31873198176723,9.31873198176723,9.29107995808246,9.29107995808246,1828.07596927682,0.0,1.0
2011-04-18,10.11,10.11,10.1,10.1036,794,9.31873198176723,9.31873198176723,9.30951464053897,9.31283288338114,861.419774246761,0.0,1.0
2011-04-19,10.11,10.16,10.1,10.16,800,9.31873198176723,9.36481868790851,9.30951464053897,9.36481868790851,867.929243573563,0.0,1.0
2011-04-20,10.09,10.18,10.0,10.18,3645,9.30029729931071,9.38325337036502,9.21734122825641,9.38325337036502,3954.50261603205,0.0,1.0
2011-04-21,10.11,10.11,10.0,10.04,1100,9.31873198176723,9.31873198176723,9.21734122825641,9.25421059316943,1193.40270991365,0.0,1.0
2011-04-25,10.11,10.13,10.0,10.13,5029,9.31873198176723,9.33716666422374,9.21734122825641,9.33716666422374,5456.02020741431,0.0,1.0
2011-04-26,10.04,10.13,10.04,10.12,4830,9.25421059316943,9.33716666422374,9.25421059316943,9.32794932299548,5240.12280807539,0.0,1.0
2011-04-27,10.074,10.074,10.074,10.074,5080,9.2855495533455,9.2855495533455,9.2855495533455,9.2855495533455,5511.35069669213,0.0,1.0
2011-04-28,10.069,10.12,10.06,10.12,1463,9.28094088273138,9.32794932299548,9.27264527562595,9.32794932299548,1587.22560418515,0.0,1.0
2011-04-29,10.028,10.0999,10.0,10.05,13646,9.24314978369553,9.30942246712669,9.21734122825641,9.26342793439769,14804.703072256,0.0,1.0
2011-05-02,10.34,10.41,9.99,10.04,13318,9.53073083001712,9.59525221861492,9.20812388702815,9.25421059316943,14448.8520823909,0.0,1.0
2011-05-03,10.33,10.76,10.3001,10.3001,1505,9.52151348878887,9.91785916160389,9.49395363851638,9.49395363851638,1632.79188947277,0.0,1.0
2011-05-04,10.66,10.9,10.35,10.35,4676,9.82568574932133,10.0469019387995,9.53994817124538,9.53994817124538,5073.04642868748,0.0,1.0
2011-05-05,10.7,10.74,10.35,10.69,5450,9.86255511423435,9.89942447914738,9.53994817124538,9.8533377730061,5912.7679718449,0.0,1.0
2011-05-06,10.6,10.6999,10.52,10.55,1704,9.77038170195179,9.86246294082207,9.69664297212574,9.72429499581051,1848.68928881169,0.0,1.0
2011-05-09,10.563,10.8,10.55,10.75,4950,9.73627753940724,9.95472852651692,9.72429499581051,9.90864182037564,5370.31219461142,0.0,1.0
2011-05-10,10.71,10.74,10.54,10.56,4492,9.87177245546261,9.89942447914738,9.71507765458225,9.73351233703877,4873.42270266556,0.0,1.0
2011-05-11,10.6001,10.71,10.6001,10.71,671,9.77047387536407,9.87177245546261,9.77047387536407,9.87177245546261,727.975653047326,0.0,1.0
2011-05-12,10.72,10.7229,10.72,10.7229,200,9.88098979669087,9.88366282564706,9.88098979669087,9.88366282564706,216.982310893391,0.0,1.0
2011-05-13,10.6,10.89,10.6,10.72,5934,9.77038170195179,10.0376845975712,9.77038170195179,9.88098979669087,6437.86516420691,0.0,1.0
2011-05-16,10.8301,10.85,10.75,10.75,6987,9.98247272361397,10.0008152326582,9.90864182037564,9.90864182037564,7580.27703106061,0.0,1.0
2011-05-17,10.67,10.8499,10.66,10.78,1022,9.83490309054959,10.0007230592459,9.82568574932133,9.93629384406041,1108.77960866523,0.0,1.0
2011-05-18,10.78,10.85,10.71,10.71,1331,9.93629384406041,10.0008152326582,9.87177245546261,9.87177245546261,1444.01727899551,0.0,1.0
2011-05-19,11.04,11.16,10.65,10.74,9072,10.1759447159951,10.2865528107342,9.81646840809307,9.89942447914738,9842.31762212418,0.0,1.0
2011-05-20,11.0999,11.2,10.8101,11.06,6400,10.2311565899523,10.3234221756472,9.96403804115746,10.1943793984516,6943.43394858852,0.0,1.0
2011-05-23,11.13,11.22,10.861,11.1,3083,10.2589007870494,10.3418568581037,10.0109543080093,10.2312487633646,3344.78232242161,0.0,1.0
2011-05-24,10.88,10.92,10.88,10.92,500,10.028467256343,10.065336621256,10.028467256343,10.065336621256,542.455777233475,0.0,1.0
2011-05-25,11.03,11.23,10.89,11.22,1110,10.1667273747668,10.3510741993319,10.0376845975712,10.3418568581037,1204.25182545832,0.0,1.0
2011-05-26,10.97,10.97,10.9,10.9,200,10.1114233273973,10.1114233273973,10.0469019387995,10.0469019387995,216.98231089339,0.0,1.0
2011-05-27,11.08,11.08,10.88,10.88,3400,10.3510741993319,10.3510741993319,10.1642317047592,10.1642317047592,3639.4290364986,0.15,1.0
2011-05-31,11.17,11.19,11.09,11.15,2498,10.4351533218897,10.453837571347,10.3604163240606,10.4164690724324,2673.9099215216,0.0,1.0
2011-06-01,11.02,11.02,10.98,10.98,300,10.2950214509601,10.2950214509601,10.2576529520456,10.2576529520456,321.126091455758,0.0,1.0
2011-06-02,11.05,11.11,11.0,11.11,427,10.323047825146,10.3791005735179,10.2763372015028,10.3791005735179,457.069470172029,0.0,1.0
2011-06-03,10.98,11.1,10.98,11.09,650,10.2576529520456,10.3697584487892,10.2576529520456,10.3604163240606,695.773198154138,0.0,1.0
2011-06-06,10.78,11.11,10.78,11.0,1900,10.0708104574728,10.3791005735179,10.0708104574728,10.2763372015028,2033.79857921979,0.0,1.0
2011-06-07,10.71,10.8,10.71,10.79,1221,10.0054155843723,10.0894947069301,10.0054155843723,10.0801525822014,1306.98319222493,0.0,1.0
2011-06-08,10.21,10.62,10.2,10.62,8704,9.53830934794036,9.92133646181455,9.52896722321172,9.92133646181455,9316.93833343637,0.0,1.0
2011-06-09,10.18,10.29,10.18,10.19,3400,9.51028297375444,9.61304634576947,9.51028297375444,9.51962509848308,3639.42903649858,0.0,1.0
2011-06-10,10.18,10.28,10.18,10.19,2400,9.51028297375444,9.60370422104083,9.51028297375444,9.51962509848308,2569.00873164606,0.0,1.0
2011-06-13,9.79,10.27,9.77,10.26,8223,9.14594010933752,9.59436209631219,9.12725585988024,9.58501997158355,8802.06616680231,0.0,1.0
2011-06-14,10.14,10.21,9.8,9.8001,4279,9.47291447483988,9.53830934794036,9.15528223406616,9.15537565531345,4580.32848446395,0.0,1.0
2011-06-15,9.8588,9.9,9.8588,9.9,276,9.21021392747056,9.24870348135255,9.21021392747056,9.24870348135255,295.436004139297,0.0,1.0
2011-06-16,9.83,9.97,9.83,9.97,2181,9.18330860825208,9.31409835445302,9.18330860825208,9.31409835445302,2334.58668488335,0.0,1.0
2011-06-17,10.01,10.01,9.8,9.83,3104,9.35146685336758,9.35146685336758,9.15528223406616,9.18330860825208,3322.58462626224,0.0,1.0
2011-06-20,9.9799,9.99,9.8,9.8001,1206,9.32334705793438,9.3327826039103,9.15528223406616,9.15537565531345,1290.92688765214,0.0,1.0
2011-06-21,9.81,9.8101,9.66,9.75,4334,9.1646243587948,9.16471778004209,9.02449248786522,9.10857161042297,4639.20160123084,0.0,1.0
2011-06-22,9.98,10.0,9.75,9.9099,5676,9.32344047918166,9.34212472863894,9.10857161042297,9.2579521848339,6075.70565034293,0.0,1.0
2011-06-23,9.99,9.99,9.8,9.8,1300,9.3327826039103,9.3327826039103,9.15528223406616,9.15528223406616,1391.54639630828,0.0,1.0
2011-06-24,10.1,10.2,10.1,10.2,400,9.43554597592533,9.52896722321172,9.43554597592533,9.52896722321172,428.16812194101,0.0,1.0
2011-06-27,10.1,10.1,10.1,10.1,885,9.43554597592533,9.43554597592533,9.43554597592533,9.43554597592533,947.321969794484,0.0,1.0
2011-06-28,10.09,10.09,10.01,10.02,600,9.42620385119669,9.42620385119669,9.35146685336758,9.36080897809622,642.252182911515,0.0,1.0
2011-06-29,10.18,10.34,10.18,10.31,1047,9.51028297375444,9.65975696941266,9.51028297375444,9.63173059522675,1120.73005918059,0.0,1.0
2011-06-30,10.18,10.18,10.18,10.18,0,9.51028297375444,9.51028297375444,9.51028297375444,9.51028297375444,0,0.0,1.0
2011-07-01,10.11,10.18,9.94,9.95,600,9.44488810065397,9.51028297375444,9.2860719802671,9.29541410499574,642.252182911514,0.0,1.0
2011-07-05,10.11,10.11,10.11,10.11,0,9.44488810065397,9.44488810065397,9.44488810065397,9.44488810065397,0,0.0,1.0
2011-07-06,10.11,10.11,10.11,10.11,0,9.44488810065397,9.44488810065397,9.44488810065397,9.44488810065397,0,0.0,1.0
2011-07-07,10.178,10.5,10.1275,10.34,2243,9.50841454880871,9.80923096507088,9.46123681892908,9.65975696941266,2400.95274378421,0.0,1.0
2011-07-08,10.34,10.55,10.15,10.48,4234,9.65975696941266,9.85594158871408,9.48225659956852,9.79054671561361,4532.15957074559,0.0,1.0
2011-07-11,10.17,10.449,10.17,10.4,3140,9.5009408490258,9.76158612895483,9.5009408490258,9.7158097177845,3361.11975723693,0.0,1.0
2011-07-12,10.2001,10.2001,10.2001,10.2001,300,9.529060644459,9.529060644459,9.529060644459,9.529060644459,321.126091455758,0.0,1.0
2011-07-13,10.33,10.52,10.33,10.35,1205,9.65041484468402,9.82791521452816,9.65041484468402,9.6690990941413,1289.85646734729,0.0,1.0
2011-07-14,10.4,10.54,10.37,10.4701,3300,9.7158097177845,9.84659946398544,9.68778334359858,9.78129801213226,3532.38700601333,0.0,1.0
2011-07-15,10.47,10.48,10.41,10.41,4400,9.78120459088497,9.79054671561361,9.72515184251314,9.72515184251314,4709.84934135111,0.0,1.0
2011-07-18,10.35,10.46,10.28,10.46,785,9.6690990941413,9.77186246615633,9.60370422104083,9.77186246615633,840.279939309232,0.0,1.0
2011-07-19,10.37,10.3901,10.22,10.27,2300,9.68778334359858,9.70656101430314,9.547651472669,9.59436209631219,2461.96670116081,0.0,1.0
2011-07-20,10.37,10.37,10.37,10.37,0,9.68778334359858,9.68778334359858,9.68778334359858,9.68778334359858,0,0.0,1.0
2011-07-21,10.26,10.3,10.25,10.2501,2182,9.58501997158355,9.62238847049811,9.57567784685491,9.5757712681022,2335.65710518821,0.0,1.0
2011-07-22,10.072,10.24,10.07,10.24,3282,9.40938802668514,9.56633572212627,9.40751960173941,9.56633572212627,3513.11944052598,0.0,1.0
2011-07-25,10.37,10.4,10.37,10.4,216,9.68778334359858,9.7158097177845,9.68778334359858,9.7158097177845,231.210785848145,0.0,1.0
2011-07-26,10.29,10.4,10.16,10.25,1790,9.61304634576947,9.7158097177845,9.49159872429716,9.57567784685491,1916.05234568602,0.0,1.0
2011-07-27,10.05,10.17,10.05,10.17,350,9.38883535228213,9.5009408490258,9.38883535228213,9.5009408490258,374.647106698384,0.0,1.0
2011-07-28,10.08,10.12,10.07,10.07,1572,9.41686172646805,9.4542302253826,9.40751960173941,9.40751960173941,1682.70071922817,0.0,1.0
2011-07-29,10.07,10.07,10.0,10.06,2297,9.40751960173941,9.40751960173941,9.34212472863894,9.39817747701077,2458.75544024625,0.0,1.0
2011-08-01,10.08,10.08,10.08,10.08,100,9.41686172646805,9.41686172646805,9.41686172646805,9.41686172646805,107.042030485252,0.0,1.0
2011-08-02,10.33,10.36,10.04,10.0499,2639,9.65041484468402,9.67844121886994,9.37949322755349,9.38874193103485,2824.83918450581,0.0,1.0
2011-08-03,10.45,10.45,10.03,10.06,6041,9.76252034142769,9.76252034142769,9.37015110282485,9.39817747701077,6466.4090616141,0.0,1.0
2011-08-04,10.35,10.35,10.05,10.19,851,9.6690990941413,9.6690990941413,9.38883535228213,9.51962509848308,910.927679429498,0.0,1.0
2011-08-05,10.32,10.37,10.03,10.35,8654,9.64107271995539,9.68778334359858,9.37015110282485,9.6690990941413,9263.41731819374,0.0,1.0
2011-08-08,10.19,10.5,10.0,10.14,7617,9.51962509848308,9.80923096507088,9.34212472863894,9.47291447483988,8153.39146206168,0.0,1.0
2011-08-09,9.75,10.03,9.74,10.0,8497,9.10857161042297,9.37015110282485,9.09922948569433,9.34212472863894,9095.36133033189,0.0,1.0
2011-08-10,9.9,10.1499,9.12,9.26,2813,9.24870348135255,9.48216317832124,8.52001775251871,8.65080749871966,3011.09231755015,0.0,1.0
2011-08-11,9.98,10.15,9.5,10.13,9301,9.32344047918166,9.48225659956852,8.87501849220699,9.46357235011125,9955.97925543333,0.0,1.0
2011-08-12,10.02,10.3,9.82,10.3,13952,9.36080897809622,9.62238847049811,9.17396648352344,9.62238847049811,14934.5040933024,0.0,1.0
2011-08-15,9.75,10.14,9.71,10.14,3748,9.10857161042297,9.47291447483988,9.07120311150841,9.47291447483988,4011.93530258726,0.0,1.0
2011-08-16,10.01,10.02,10.0,10.0,400,9.35146685336758,9.36080897809622,9.34212472863894,9.34212472863894,428.16812194101,0.0,1.0
2011-08-17,10.05,10.21,10.0,10.02,4354,9.38883535228213,9.53830934794036,9.34212472863894,9.36080897809622,4660.61000732789,0.0,1.0
2011-08-18,10.1248,10.15,10.05,10.12,1500,9.45871444525235,9.48225659956852,9.38883535228213,9.4542302253826,1605.63045727879,0.0,1.0
2011-08-19,10.15,10.15,10.1499,10.1499,625,9.48225659956852,9.48225659956852,9.48216317832124,9.48216317832124,669.012690532828,0.0,1.0
2011-08-22,10.21,10.21,10.21,10.21,150,9.53830934794036,9.53830934794036,9.53830934794036,9.53830934794036,160.563045727879,0.0,1.0
2011-08-23,10.44,10.88,10.33,10.33,5721,9.75317821669905,10.1642317047592,9.65041484468402,9.65041484468402,6123.87456406129,0.0,1.0
2011-08-24,10.58,10.65,10.44,10.46,2563,9.8839679629,9.94936283600047,9.75317821669905,9.77186246615633,2743.48724133702,0.0,1.0
2011-08-25,10.47,10.48,10.24,10.3301,1942,9.78120459088497,9.79054671561361,9.56633572212627,9.65050826593131,2078.7562320236,0.0,1.0
2011-08-26,10.47,10.47,10.47,10.47,0,9.78120459088497,9.78120459088497,9.78120459088497,9.78120459088497,0,0.0,1.0
2011-08-29,10.63,10.6999,10.44,10.44,600,9.93067858654319,9.99598003839638,9.75317821669905,9.75317821669905,642.252182911515,0.0,1.0
2011-08-30,10.62,10.7,10.62,10.68,1769,9.92133646181455,9.99607345964366,9.92133646181455,9.97738921018639,1893.57351928412,0.0,1.0
2011-08-31,10.546,10.59,10.546,10.59,413,9.85220473882262,9.89331008762864,9.85220473882262,9.89331008762864,442.083585904093,0.0,1.0
2011-09-01,10.596,10.596,10.36,10.55,640,9.89891536246582,9.89891536246582,9.67844121886994,9.85594158871408,685.068995105616,0.0,1.0
2011-09-02,10.7,10.7,10.31,10.3101,1201,9.99607345964366,9.99607345964366,9.63173059522675,9.63182401647403,1285.57478612788,0.0,1.0
2011-09-06,10.52,10.69,10.52,10.69,715,9.82791521452816,9.98673133491502,9.82791521452816,9.98673133491502,765.350517969555,0.0,1.0
2011-09-07,10.6,10.6,10.54,10.54,700,9.90265221235727,9.90265221235727,9.84659946398544,9.84659946398544,749.294213396767,0.0,1.0
2011-09-08,10.52,10.52,10.39,10.45,700,9.82791521452816,9.82791521452816,9.70646759305586,9.76252034142769,749.294213396767,0.0,1.0
2011-09-09,10.67,10.7,10.55,10.69,880,9.96804708545775,9.99607345964366,9.85594158871408,9.98673133491502,941.969868270221,0.0,1.0
2011-09-12,10.67,10.67,10.67,10.67,0,9.96804708545775,9.96804708545775,9.96804708545775,9.96804708545775,0,0.0,1.0
2011-09-13,10.56,10.7,10.53,10.66,600,9.86528371344272,9.99607345964366,9.8372573392568,9.95870496072911,642.252182911515,0.0,1.0
2011-09-14,10.61,10.7,10.5401,10.55,900,9.91199433708591,9.99607345964366,9.84669288523273,9.85594158871408,963.378274367272,0.0,1.0
2011-09-15,10.5975,10.61,10.554,10.61,1258,9.90031668117511,9.91199433708591,9.85967843860554,9.91199433708591,1346.58874350448,0.0,1.0
2011-09-16,10.61,10.61,10.59,10.61,1447,9.91199433708591,9.91199433708591,9.89331008762864,9.91199433708591,1548.8981811216,0.0,1.0
2011-09-19,10.55,10.61,10.3901,10.54,1792,9.85594158871408,9.91199433708591,9.70656101430314,9.84659946398544,1918.19318629572,0.0,1.0
2011-09-20,10.32,10.57,10.32,10.57,658,9.64107271995539,9.87462583817136,9.64107271995539,9.87462583817136,704.336560592961,0.0,1.0
2011-09-21,10.51,10.51,10.121,10.32,1700,9.81857308979952,9.81857308979952,9.45516443785547,9.64107271995539,1819.71451824929,0.0,1.0
2011-09-22,10.25,10.3,10.0,10.0,908,9.57567784685491,9.62238847049811,9.34212472863894,9.34212472863894,971.941636806092,0.0,1.0
2011-09-23,10.39,10.7,10.01,10.23,3473,9.70646759305586,9.99607345964366,9.35146685336758,9.55699359739763,3717.56971875282,0.0,1.0
2011-09-26,10.21,10.7,10.21,10.67,1400,9.53830934794036,9.99607345964366,9.53830934794036,9.96804708545775,1498.58842679353,0.0,1.0
2011-09-27,10.42,10.63,10.4,10.63,660,9.73449396724177,9.93067858654319,9.7158097177845,9.93067858654319,706.477401202666,0.0,1.0
2011-09-28,10.6,10.6,10.02,10.02,869,9.90265221235727,9.90265221235727,9.36080897809622,9.36080897809622,930.195244916844,0.0,1.0
2011-09-29,10.65,10.65,10.2,10.57,1799,9.94936283600047,9.94936283600047,9.52896722321172,9.87462583817136,1925.68612842969,0.0,1.0
2011-09-30,10.5599,10.5599,10.07,10.07,400,9.86519029219543,9.86519029219543,9.40751960173941,9.40751960173941,428.16812194101,0.0,1.0
2011-10-03,10.3,10.3001,10.2101,10.2101,726,9.62238847049811,9.62248189174539,9.53840276918764,9.53840276918764,777.125141322932,0.0,1.0
2011-10-04,10.5999,10.5999,10.11,10.25,1468,9.90255879110999,9.90255879110999,9.44488810065397,9.57567784685491,1571.37700752351,0.0,1.0
2011-10-05,10.63,10.63,10.52,10.52,410,9.93067858654319,9.93067858654319,9.82791521452816,9.82791521452816,438.872324989535,0.0,1.0
2011-10-06,10.63,10.63,10.63,10.63,0,9.93067858654319,9.93067858654319,9.93067858654319,9.93067858654319,0,0.0,1.0
2011-10-07,10.65,10.65,10.65,10.65,910,9.94936283600047,9.94936283600047,9.94936283600047,9.94936283600047,974.082477415797,0.0,1.0
2011-10-10,10.16,10.16,10.1301,10.1301,200,9.49159872429716,9.49159872429716,9.46366577135853,9.46366577135853,214.084060970505,0.0,1.0
2011-10-11,10.2,10.2,10.15,10.15,400,9.52896722321172,9.52896722321172,9.48225659956852,9.48225659956852,428.16812194101,0.0,1.0
2011-10-12,10.9099,10.9099,10.11,10.6499,2174,10.1921646576978,10.1921646576978,9.44488810065397,9.94926941475318,2327.09374274939,0.0,1.0
2011-10-13,10.95,11.05,10.8,10.8,4750,10.2296265778596,10.323047825146,10.0894947069301,10.0894947069301,5084.49644804951,0.0,1.0
2011-10-14,11.0,11.0,10.5,10.98,1000,10.2763372015028,10.2763372015028,9.80923096507088,10.2576529520456,1070.42030485253,0.0,1.0
2011-10-17,10.884,11.0,10.28,11.0,696,10.1679685546506,10.2763372015028,9.60370422104083,10.2763372015028,745.012532177359,0.0,1.0
2011-10-18,10.95,10.99,10.46,10.71,2270,10.2296265778596,10.2669950767742,9.77186246615633,10.0054155843723,2429.85409201524,0.0,1.0
2011-10-19,10.95,10.95,10.95,10.95,0,10.2296265778596,10.2296265778596,10.2296265778596,10.2296265778596,0,0.0,1.0
2011-10-20,10.8,10.85,10.75,10.85,1967,10.0894947069301,10.1362053305732,10.0427840832869,10.1362053305732,2105.51673964491,0.0,1.0
2011-10-21,10.4601,10.8,10.4601,10.8,1946,9.77195588740362,10.0894947069301,9.77195588740362,10.0894947069301,2083.03791324301,0.0,1.0
2011-10-24,11.05,11.05,10.8,10.8,1600,10.323047825146,10.323047825146,10.0894947069301,10.0894947069301,1712.67248776404,0.0,1.0
2011-10-25,11.05,11.05,11.05,11.05,0,10.323047825146,10.323047825146,10.323047825146,10.323047825146,0,0.0,1.0
2011-10-26,10.85,10.85,10.54,10.6,920,10.1362053305732,10.1362053305732,9.84659946398544,9.90265221235727,984.786680464327,0.0,1.0
2011-10-27,11.02,11.02,10.85,11.0,1400,10.2950214509601,10.2950214509601,10.1362053305732,10.2763372015028,1498.58842679354,0.0,1.0
2011-10-28,10.83,10.83,10.83,10.83,200,10.117521081116,10.117521081116,10.117521081116,10.117521081116,214.084060970504,0.0,1.0
2011-10-31,10.3,11.24,10.0,11.02,11868,9.62238847049811,10.5005481949902,9.34212472863894,10.2950214509601,12703.7481779898,0.0,1.0
2011-11-01,10.3,10.3,10.3,10.3,680,9.62238847049811,9.62238847049811,9.62238847049811,9.62238847049811,727.885807299716,0.0,1.0
2011-11-02,10.0,10.21,10.0,10.2,7180,9.34212472863894,9.53830934794036,9.34212472863894,9.52896722321172,7685.61778884112,0.0,1.0
2011-11-03,10.0,10.0,10.0,10.0,100,9.34212472863894,9.34212472863894,9.34212472863894,9.34212472863894,107.042030485252,0.0,1.0
2011-11-04,9.81,10.3,9.81,10.3,3298,9.1646243587948,9.62238847049811,9.1646243587948,9.62238847049811,3530.24616540363,0.0,1.0
2011-11-07,10.26,10.29,9.8,9.8,1200,9.58501997158355,9.61304634576947,9.15528223406616,9.15528223406616,1284.50436582303,0.0,1.0
2011-11-08,10.18,10.29,9.94,10.29,1500,9.51028297375444,9.61304634576947,9.2860719802671,9.61304634576947,1605.63045727879,0.0,1.0
2011-11-09,10.29,10.29,10.23,10.28,800,9.61304634576947,9.61304634576947,9.55699359739763,9.60370422104083,856.336243882019,0.0,1.0
2011-11-10,9.81,10.45,9.81,10.29,7816,9.1646243587948,9.76252034142769,9.1646243587948,9.61304634576947,8366.40510272733,0.0,1.0
2011-11-11,9.9,10.18,9.81,9.81,3100,9.24870348135255,9.51028297375444,9.1646243587948,9.1646243587948,3318.30294504283,0.0,1.0
2011-11-14,9.79,9.86,9.75,9.86,12688,9.14594010933752,9.21133498243799,9.10857161042297,9.21133498243799,13581.4928279688,0.0,1.0
2011-11-15,10.0,10.23,10.0,10.02,2167,9.34212472863894,9.55699359739763,9.34212472863894,9.36080897809622,2319.60080061542,0.0,1.0
2011-11-16,9.6608,9.83,9.54,9.83,7899,9.11866110512989,9.27836604250444,9.00464008601143,9.27836604250444,8368.62542869039,0.1,1.0
2011-11-17,9.48,9.48,9.4,9.43,4878,8.94800712949563,8.94800712949563,8.87249652080791,8.9008129990658,5168.01555148142,0.0,1.0
2011-11-18,9.65,9.8,9.61,9.8,3472,9.10846717295705,9.25004956424654,9.07071186861319,9.25004956424654,3678.42353315774,0.0,1.0
2011-11-21,9.65,9.65,9.65,9.65,300,9.10846717295705,9.10846717295705,9.10846717295705,9.10846717295705,317.836134777455,0.0,1.0
2011-11-22,9.7,9.7,9.42,9.42,1200,9.15566130338688,9.15566130338688,8.89137417297984,8.89137417297984,1271.34453910982,0.0,1.0
2011-11-23,9.7,9.7,9.7,9.7,0,9.15566130338688,9.15566130338688,9.15566130338688,9.15566130338688,0,0.0,1.0
2011-11-25,9.4,9.6,9.4,9.6,1674,8.87249652080791,9.06127304252722,8.87249652080791,9.06127304252722,1773.5256320582,0.0,1.0
2011-11-28,9.4508,9.62,9.4508,9.5,2000,8.92044575732461,9.08015069469915,8.92044575732461,8.96688478166756,2118.90756518303,0.0,1.0
2011-11-29,9.65,9.65,9.64,9.65,602,9.10846717295705,9.10846717295705,9.09902834687109,9.10846717295705,637.791177120093,0.0,1.0
2011-11-30,9.5,9.65,9.5,9.65,2062,8.96688478166756,9.10846717295705,8.96688478166756,9.10846717295705,2184.59369970371,0.0,1.0
2011-12-01,9.4,9.43,9.4,9.41,3914,8.87249652080791,8.9008129990658,8.87249652080791,8.88193534689387,4146.70210506319,0.0,1.0
2011-12-02,9.4001,9.4001,9.4001,9.4001,500,8.87259090906876,8.87259090906876,8.87259090906876,8.87259090906876,529.726891295758,0.0,1.0
2011-12-05,9.21,9.32,9.15,9.32,1268,8.69315882517455,8.79698591212018,8.63652586865876,8.79698591212018,1343.38739632604,0.0,1.0
2011-12-06,9.41,9.49,9.41,9.49,600,8.88193534689387,8.9574459555816,8.88193534689387,8.9574459555816,635.67226955491,0.0,1.0
2011-12-07,9.21,9.21,9.02,9.02,1696,8.69315882517455,8.69315882517455,8.5138211295412,8.5138211295412,1796.83361527521,0.0,1.0
2011-12-08,9.1601,9.3,9.16,9.3,820,8.64605908300558,8.77810825994825,8.64596469474473,8.77810825994825,868.752101725044,0.0,1.0
2011-12-09,9.16,9.17,9.16,9.16,1212,8.64596469474473,8.65540352083069,8.64596469474473,8.64596469474473,1284.05798450092,0.0,1.0
2011-12-12,9.228,9.228,9.11,9.14,3771,8.71014871212929,8.71014871212929,8.59877056431489,8.62708704257279,3995.20021415261,0.0,1.0
2011-12-13,9.41,9.51,9.1,9.1,1250,8.88193534689387,8.97632360775353,8.58933173822893,8.58933173822893,1324.3172282394,0.0,1.0
2011-12-14,9.4801,9.4801,9.48,9.48,571,8.94810151775649,8.94810151775649,8.94800712949563,8.94800712949563,604.948109859756,0.0,1.0
2011-12-15,9.41,9.41,9.41,9.41,101,8.88193534689387,8.88193534689387,8.88193534689387,8.88193534689387,107.004832041743,0.0,1.0
2011-12-16,9.08,9.38,9.08,9.38,1198,8.570454086057,8.85361886863597,8.570454086057,8.85361886863597,1269.22563154464,0.0,1.0
2011-12-19,9.12,9.19,9.12,9.19,300,8.60820939040086,8.67428117300262,8.60820939040086,8.67428117300262,317.836134777455,0.0,1.0
2011-12-20,9.12,9.12,9.12,9.12,0,8.60820939040086,8.60820939040086,8.60820939040086,8.60820939040086,0,0.0,1.0
2011-12-21,9.1001,9.19,9.0,9.0,4224,8.58942612648979,8.67428117300262,8.49494347736927,8.49494347736927,4475.13277766656,0.0,1.0
2011-12-22,9.11,9.16,9.11,9.16,699,8.59877056431489,8.64596469474473,8.59877056431489,8.64596469474473,740.55819403147,0.0,1.0
2011-12-23,9.2,9.2,9.01,9.01,871,8.68371999908859,8.68371999908859,8.50438230345524,8.50438230345524,922.78424463721,0.0,1.0
2011-12-27,9.1399,9.22,8.95,9.2,4430,8.62699265431193,8.70259765126052,8.44774934693944,8.68371999908859,4693.38025688042,0.0,1.0
2011-12-28,9.11,9.15,9.03,9.15,947,8.59877056431489,8.63652586865876,8.52325995562717,8.63652586865876,1003.30273211417,0.0,1.0
2011-12-29,9.1,9.1999,9.08,9.13,2283,8.58933173822893,8.68362561082773,8.570454086057,8.61764821648683,2418.73298565643,0.0,1.0
2011-12-30,9.1,9.12,9.1,9.12,1100,8.58933173822893,8.60820939040086,8.58933173822893,8.60820939040086,1165.39916085067,0.0,1.0
2012-01-03,9.48,9.48,9.08,9.48,1745,8.94800712949563,8.94800712949563,8.570454086057,8.94800712949563,1848.7468506222,0.0,1.0
2012-01-04,9.11,9.3,9.03,9.3,2959,8.59877056431489,8.77810825994825,8.52325995562717,8.77810825994825,3134.9237426883,0.0,1.0
2012-01-05,9.105,9.11,9.1,9.11,1601,8.59405115127191,8.59877056431489,8.58933173822893,8.59877056431489,1696.18550592902,0.0,1.0
2012-01-06,9.1092,9.11,9.0101,9.11,2027,8.59801545822802,8.59877056431489,8.5044766917161,8.59877056431489,2147.512817313,0.0,1.0
2012-01-09,9.11,9.11,9.11,9.11,1100,8.59877056431489,8.59877056431489,8.59877056431489,8.59877056431489,1165.39916085067,0.0,1.0
2012-01-10,8.95,9.11,8.95,9.0,9250,8.44774934693944,8.59877056431489,8.44774934693944,8.49494347736927,9799.94748897152,0.0,1.0
2012-01-11,9.1,9.1,9.0,9.0,4150,8.58933173822893,8.58933173822893,8.49494347736927,8.49494347736927,4396.73319775479,0.0,1.0
2012-01-12,9.1,9.1,9.04,9.1,2400,8.58933173822893,8.58933173822893,8.53269878171313,8.58933173822893,2542.68907821964,0.0,1.0
2012-01-13,9.09,9.1,9.09,9.0999,1200,8.57989291214296,8.58933173822893,8.57989291214296,8.58923734996807,1271.34453910982,0.0,1.0
2012-01-17,9.0,9.0,8.95,8.95,1900,8.49494347736927,8.49494347736927,8.44774934693944,8.44774934693944,2012.96218692388,0.0,1.0
2012-01-18,8.9899,9.0,8.95,8.96,3990,8.48541026302244,8.49494347736927,8.44774934693944,8.45718817302541,4227.22059254015,0.0,1.0
2012-01-19,8.95,9.03,8.95,8.95,2018,8.44774934693944,8.52325995562717,8.44774934693944,8.44774934693944,2137.97773326968,0.0,1.0
2012-01-20,9.0,9.0,9.0,9.0,100,8.49494347736927,8.49494347736927,8.49494347736927,8.49494347736927,105.945378259152,0.0,1.0
2012-01-23,9.0,9.0,9.0,9.0,0,8.49494347736927,8.49494347736927,8.49494347736927,8.49494347736927,0,0.0,1.0
2012-01-24,9.3,9.3,9.1399,9.1399,1976,8.77810825994825,8.77810825994825,8.62699265431193,8.62699265431193,2093.48067440084,0.0,1.0
2012-01-25,9.64,9.64,9.3,9.3,4508,9.09902834687109,9.09902834687109,8.77810825994825,8.77810825994825,4776.01765192255,0.0,1.0
2012-01-26,9.77,10.13,9.63,10.13,3700,9.22173308598864,9.56153082508341,9.08958952078512,9.56153082508341,3919.97899558861,0.0,1.0
2012-01-27,9.7499,9.75,9.31,9.31,1900,9.20276104555585,9.20285543381671,8.78754708603421,8.78754708603421,2012.96218692388,0.0,1.0
2012-01-30,9.7499,9.7499,9.7499,9.7499,0,9.20276104555585,9.20276104555585,9.20276104555585,9.20276104555585,0,0.0,1.0
2012-01-31,9.458,9.48,9.32,9.37,2600,8.92724171210651,8.94800712949563,8.79698591212018,8.84418004255001,2754.57983473794,0.0,1.0
2012-02-01,9.95,9.95,9.6399,9.6499,4720,9.39163195553603,9.39163195553603,9.09893395861023,9.10837278469619,5000.62185383195,0.0,1.0
2012-02-02,10.0299,10.0299,9.8,9.95,3147,9.46704817596289,9.46704817596289,9.25004956424654,9.39163195553603,3334.1010538155,0.0,1.0
2012-02-03,9.99,10.03,9.99,10.03,1800,9.42938725987989,9.46714256422375,9.42938725987989,9.46714256422375,1907.01680866473,0.0,1.0
2012-02-06,10.0,10.03,9.85,9.98,3950,9.43882608596586,9.46714256422375,9.29724369467637,9.41994843379392,4184.84244123649,0.0,1.0
2012-02-07,9.8799,9.9,9.592,9.9,4729,9.3254657846734,9.3444378251062,9.05372198165845,9.3444378251062,5010.15693787528,0.0,1.0
2012-02-08,9.68,9.68,9.6,9.6,2501,9.13678365121495,9.13678365121495,9.06127304252722,9.06127304252722,2649.69391026138,0.0,1.0
2012-02-09,10.0199,10.0199,9.95,9.95,901,9.45760934987693,9.45760934987693,9.39163195553603,9.39163195553603,954.567858114956,0.0,1.0
2012-02-10,9.727,9.727,9.71,9.71,1372,9.18114613381899,9.18114613381899,9.16510012947285,9.16510012947285,1453.57058971556,0.0,1.0
2012-02-13,9.727,9.727,9.727,9.727,0,9.18114613381899,9.18114613381899,9.18114613381899,9.18114613381899,0,0.0,1.0
2012-02-14,9.9,9.97,9.48,9.92,1966,9.3444378251062,9.41050960770796,8.94800712949563,9.36331547727813,2082.88613657492,0.0,1.0
2012-02-15,9.71,9.71,9.62,9.62,1073,9.16510012947285,9.16510012947285,9.08015069469915,9.08015069469915,1136.7939087207,0.0,1.0
2012-02-16,9.49,9.51,9.45,9.45,955,8.9574459555816,8.97632360775353,8.91969065123773,8.91969065123773,1011.7783623749,0.0,1.0
2012-02-17,9.49,9.49,9.49,9.49,0,8.9574459555816,8.9574459555816,8.9574459555816,8.9574459555816,0,0.0,1.0
2012-02-21,9.57,9.88,9.57,9.88,300,9.03295656426933,9.32556017293427,9.03295656426933,9.32556017293427,317.836134777455,0.0,1.0
2012-02-22,9.68,9.8,9.65,9.71,1709,9.13678365121495,9.25004956424654,9.10846717295705,9.16510012947285,1810.6065144489,0.0,1.0
2012-02-23,9.68,9.68,9.68,9.68,0,9.13678365121495,9.13678365121495,9.13678365121495,9.13678365121495,0,0.0,1.0
2012-02-24,9.5,9.5,9.5,9.5,100,8.96688478166756,8.96688478166756,8.96688478166756,8.96688478166756,105.945378259152,0.0,1.0
2012-02-27,9.23,9.5025,9.23,9.25,750,8.71203647734649,8.96924448818905,8.71203647734649,8.73091412951842,794.590336943637,0.0,1.0
2012-02-28,9.23,9.49,9.23,9.49,400,8.71203647734649,8.9574459555816,8.71203647734649,8.9574459555816,423.781513036606,0.0,1.0
2012-02-29,9.37,9.67,9.01,9.35,10453,8.84418004255001,9.12734482512898,8.50438230345524,8.82530239037808,11074.4703894291,0.0,1.0
2012-03-01,9.28,9.2925,9.21,9.26,3650,8.75923060777631,8.77102914038377,8.69315882517455,8.74035295560438,3867.00630645903,0.0,1.0
2012-03-02,9.4799,9.4799,9.4799,9.4799,300,8.94791274123477,8.94791274123477,8.94791274123477,8.94791274123477,317.836134777455,0.0,1.0
2012-03-05,9.47,9.47,9.3,9.3,200,8.93856830340967,8.93856830340967,8.77810825994825,8.77810825994825,211.890756518303,0.0,1.0
2012-03-06,9.29,9.37,9.27,9.37,381,8.76866943386228,8.84418004255001,8.74979178169035,8.84418004255001,403.651891167368,0.0,1.0
2012-03-07,9.3,9.3,9.3,9.3,339,8.77810825994825,8.77810825994825,8.77810825994825,8.77810825994825,359.154832298524,0.0,1.0
2012-03-08,9.3,9.301,9.29,9.29,413,8.77810825994825,8.77905214255684,8.76866943386228,8.76866943386228,437.554412210296,0.0,1.0
2012-03-09,9.3,9.3,9.3,9.3,0,8.77810825994825,8.77810825994825,8.77810825994825,8.77810825994825,0,0.0,1.0
2012-03-12,9.28,9.28,9.195,9.28,1899,8.75923060777631,8.75923060777631,8.67900058604561,8.75923060777631,2011.90273314129,0.0,1.0
2012-03-13,9.3,9.3,9.28,9.3,684,8.77810825994825,8.77810825994825,8.75923060777631,8.77810825994825,724.666387292597,0.0,1.0
2012-03-14,9.27,9.43,9.24,9.43,1358,8.74979178169035,8.9008129990658,8.72147530343245,8.9008129990658,1438.73823675928,0.0,1.0
2012-03-15,9.25,9.26,9.23,9.24,2206,8.73091412951842,8.74035295560438,8.71203647734649,8.72147530343245,2337.15504439688,0.0,1.0
2012-03-16,9.3,9.3,9.3,9.3,100,8.77810825994825,8.77810825994825,8.77810825994825,8.77810825994825,105.945378259152,0.0,1.0
2012-03-19,9.48,9.5,9.48,9.5,900,8.94800712949563,8.96688478166756,8.94800712949563,8.96688478166756,953.508404332365,0.0,1.0
2012-03-20,9.4799,9.4799,9.25,9.25,2542,8.94791274123477,8.94791274123477,8.73091412951842,8.73091412951842,2693.13151534763,0.0,1.0
2012-03-21,9.1,9.24,8.9,9.18,12279,8.58933173822893,8.72147530343245,8.40055521650961,8.66484234691666,13009.0329964412,0.0,1.0
2012-03-22,9.1,9.1,9.1,9.1,0,8.58933173822893,8.58933173822893,8.58933173822893,8.58933173822893,0,0.0,1.0
2012-03-23,9.3499,9.3499,9.1999,9.1999,900,8.82520800211721,8.82520800211721,8.68362561082773,8.68362561082773,953.508404332365,0.0,1.0
2012-03-26,9.35,9.35,9.35,9.35,0,8.82530239037808,8.82530239037808,8.82530239037808,8.82530239037808,0,0.0,1.0
2012-03-27,9.35,9.35,9.35,9.35,0,8.82530239037808,8.82530239037808,8.82530239037808,8.82530239037808,0,0.0,1.0
2012-03-28,9.05,9.12,8.9,9.12,6377,8.5421376077991,8.60820939040086,8.40055521650961,8.60820939040086,6756.1367715861,0.0,1.0
2012-03-29,9.05,9.05,9.02,9.04,6860,8.5421376077991,8.5421376077991,8.5138211295412,8.53269878171313,7267.8529485778,0.0,1.0
2012-03-30,9.05,9.15,9.05,9.15,856,8.5421376077991,8.63652586865876,8.5421376077991,8.63652586865876,906.892437898338,0.0,1.0
2012-04-02,9.0201,9.0201,9.02,9.02,1548,8.51391551780206,8.51391551780206,8.5138211295412,8.5138211295412,1640.03445545167,0.0,1.0
2012-04-03,9.07,9.07,9.0,9.0,1011,8.56101525997103,8.56101525997103,8.49494347736927,8.49494347736927,1071.10777420002,0.0,1.0
2012-04-04,9.0101,9.05,9.0101,9.05,1900,8.5044766917161,8.5421376077991,8.5044766917161,8.5421376077991,2012.96218692388,0.0,1.0
2012-04-05,9.0,9.0,9.0,9.0,100,8.49494347736927,8.49494347736927,8.49494347736927,8.49494347736927,105.945378259152,0.0,1.0
2012-04-09,9.09,9.09,8.9,8.9,1101,8.57989291214296,8.57989291214296,8.40055521650961,8.40055521650961,1166.45861463326,0.0,1.0
2012-04-10,9.08,9.1,9.08,9.09,380,8.570454086057,8.58933173822893,8.570454086057,8.57989291214296,402.592437384776,0.0,1.0
2012-04-11,9.05,9.07,9.03,9.07,550,8.5421376077991,8.56101525997103,8.52325995562717,8.56101525997103,582.699580425334,0.0,1.0
2012-04-12,9.0,9.01,8.97,9.0,1338,8.49494347736927,8.50438230345524,8.46662699911137,8.49494347736927,1417.54916110745,0.0,1.0
2012-04-13,9.0,9.0,9.0,9.0,0,8.49494347736927,8.49494347736927,8.49494347736927,8.49494347736927,0,0.0,1.0
2012-04-16,9.05,9.05,9.05,9.05,100,8.5421376077991,8.5421376077991,8.5421376077991,8.5421376077991,105.945378259152,0.0,1.0
2012-04-17,9.05,9.05,9.05,9.05,0,8.5421376077991,8.5421376077991,8.5421376077991,8.5421376077991,0,0.0,1.0
2012-04-18,9.05,9.05,9.05,9.05,0,8.5421376077991,8.5421376077991,8.5421376077991,8.5421376077991,0,0.0,1.0
2012-04-19,8.98,9.23,8.98,9.08,2900,8.47606582519734,8.71203647734649,8.47606582519734,8.570454086057,3072.4159695154,0.0,1.0
2012-04-20,9.11,9.55,9.04,9.04,5800,8.59877056431489,9.01407891209739,8.53269878171313,8.53269878171313,6144.8319390308,0.0,1.0
2012-04-23,9.25,9.53,9.09,9.09,3633,8.73091412951842,8.99520125992546,8.57989291214296,8.57989291214296,3848.99559215498,0.0,1.0
2012-04-24,9.14,9.54,9.14,9.54,2100,8.62708704257279,9.00464008601143,8.62708704257279,9.00464008601143,2224.85294344218,0.0,1.0
2012-04-25,9.03,9.08,9.03,9.08,1075,8.52325995562717,8.570454086057,8.52325995562717,8.570454086057,1138.91281628588,0.0,1.0
2012-04-26,9.15,9.52,9.14,9.35,5740,8.63652586865876,8.9857624338395,8.62708704257279,8.82530239037808,6081.2647120753,0.0,1.0
2012-04-27,9.3,9.4,9.14,9.14,5498,8.77810825994825,8.87249652080791,8.62708704257279,8.62708704257279,5824.87689668815,0.0,1.0
2012-04-30,9.15,9.22,9.15,9.21,1059,8.63652586865876,8.70259765126052,8.63652586865876,8.69315882517455,1121.96155576442,0.0,1.0
2012-05-01,9.15,9.32,9.15,9.32,3249,8.63652586865876,8.79698591212018,8.63652586865876,8.79698591212018,3442.16533963983,0.0,1.0
2012-05-02,9.3,9.42,9.27,9.42,1700,8.77810825994825,8.89137417297984,8.74979178169035,8.89137417297984,1801.07143040558,0.0,1.0
2012-05-03,9.02,9.02,9.02,9.02,600,8.5138211295412,8.5138211295412,8.5138211295412,8.5138211295412,635.67226955491,0.0,1.0
2012-05-04,9.2,9.31,9.17,9.31,8150,8.68371999908859,8.78754708603421,8.65540352083069,8.78754708603421,8634.54832812085,0.0,1.0
2012-05-07,9.27,9.3,9.1,9.1,2700,8.74979178169035,8.77810825994825,8.58933173822893,8.58933173822893,2860.52521299709,0.0,1.0
2012-05-08,9.0188,9.26,9.0188,9.18,450,8.51268847041089,8.74035295560438,8.51268847041089,8.66484234691666,476.754202166182,0.0,1.0
2012-05-09,9.16,9.16,9.02,9.04,1700,8.64596469474473,8.64596469474473,8.5138211295412,8.53269878171313,1801.07143040558,0.0,1.0
2012-05-10,9.06,9.06,9.06,9.06,300,8.55157643388507,8.55157643388507,8.55157643388507,8.55157643388507,317.836134777455,0.0,1.0
2012-05-11,9.02,9.11,9.02,9.11,390,8.5138211295412,8.59877056431489,8.5138211295412,8.59877056431489,413.186975210691,0.0,1.0
2012-05-14,9.31,9.54,9.04,9.04,4015,8.78754708603421,9.00464008601143,8.53269878171313,8.53269878171313,4253.70693710494,0.0,1.0
2012-05-15,9.22,9.4,9.1501,9.2,700,8.70259765126052,8.87249652080791,8.63662025691962,8.68371999908859,741.617647814061,0.0,1.0
2012-05-16,9.07,9.32,8.9,9.03,12095,8.56101525997103,8.79698591212018,8.40055521650961,8.52325995562717,12814.0935004444,0.0,1.0
2012-05-17,9.0,9.2,8.96,9.0,4802,8.49494347736927,8.68371999908859,8.45718817302541,8.49494347736927,5087.49706400446,0.0,1.0
2012-05-18,9.09,9.09,9.09,9.09,200,8.57989291214296,8.57989291214296,8.57989291214296,8.57989291214296,211.890756518303,0.0,1.0
2012-05-21,8.92,8.92,8.9,8.9,341,8.41943286868154,8.41943286868154,8.40055521650961,8.40055521650961,361.273739863707,0.0,1.0
2012-05-22,8.97,8.99,8.9,8.9,1229,8.46662699911137,8.48550465128331,8.40055521650961,8.40055521650961,1302.06869880497,0.0,1.0
2012-05-23,8.97,8.97,8.97,8.97,0,8.46662699911137,8.46662699911137,8.46662699911137,8.46662699911137,0,0.0,1.0
2012-05-24,9.0499,9.05,8.85,8.85,2612,8.54204321953824,8.5421376077991,8.35336108607978,8.35336108607978,2767.29328012904,0.0,1.0
2012-05-25,8.95,8.95,8.95,8.95,200,8.44774934693944,8.44774934693944,8.44774934693944,8.44774934693944,211.890756518303,0.0,1.0
2012-05-29,9.0148,9.03,9.0148,9.03,500,8.5089129399765,8.52325995562717,8.5089129399765,8.52325995562717,529.726891295758,0.0,1.0
2012-05-30,8.95,8.9608,8.95,8.96,480,8.44774934693944,8.45794327911229,8.44774934693944,8.45718817302541,508.537815643928,0.0,1.0
2012-05-31,8.86,9.06,8.86,9.05,2593,8.36279991216575,8.55157643388507,8.36279991216575,8.5421376077991,2747.1636582598,0.0,1.0
2012-06-01,8.964,8.964,8.85,8.85,1200,8.46096370345979,8.46096370345979,8.35336108607978,8.35336108607978,1271.34453910982,0.0,1.0
2012-06-04,8.85,8.9,8.85,8.85,6173,8.35336108607978,8.40055521650961,8.35336108607978,8.35336108607978,6540.00819993743,0.0,1.0
2012-06-05,8.9799,8.9799,8.85,8.85,1400,8.47597143693648,8.47597143693648,8.35336108607978,8.35336108607978,1483.23529562812,0.0,1.0
2012-06-06,8.87,8.958,8.87,8.89,980,8.37223873825171,8.45530040780821,8.37223873825171,8.39111639042365,1038.26470693969,0.0,1.0
2012-06-07,8.87,8.87,8.87,8.87,0,8.37223873825171,8.37223873825171,8.37223873825171,8.37223873825171,0,0.0,1.0
2012-06-08,8.87,8.87,8.87,8.87,0,8.37223873825171,8.37223873825171,8.37223873825171,8.37223873825171,0,0.0,1.0
2012-06-11,9.03,9.03,9.03,9.03,174,8.52325995562717,8.52325995562717,8.52325995562717,8.52325995562717,184.344958170924,0.0,1.0
2012-06-12,8.9501,8.98,8.86,8.88,2579,8.4478437352003,8.47606582519734,8.36279991216575,8.38167756433768,2732.33130530352,0.0,1.0
2012-06-13,8.86,8.87,8.85,8.87,600,8.36279991216575,8.37223873825171,8.35336108607978,8.37223873825171,635.672269554909,0.0,1.0
2012-06-14,8.9,8.9,8.85,8.85,250,8.40055521650961,8.40055521650961,8.35336108607978,8.35336108607978,264.863445647879,0.0,1.0
2012-06-15,8.96,8.96,8.96,8.96,100,8.45718817302541,8.45718817302541,8.45718817302541,8.45718817302541,105.945378259152,0.0,1.0
2012-06-18,8.96,8.96,8.96,8.96,0,8.45718817302541,8.45718817302541,8.45718817302541,8.45718817302541,0,0.0,1.0
2012-06-19,8.96,8.96,8.96,8.96,0,8.45718817302541,8.45718817302541,8.45718817302541,8.45718817302541,0,0.0,1.0
2012-06-20,8.85,8.86,8.85,8.86,975,8.35336108607978,8.36279991216575,8.35336108607978,8.36279991216575,1032.96743802673,0.0,1.0
2012-06-21,8.93,8.99,8.93,8.93,1564,8.42887169476751,8.48550465128331,8.42887169476751,8.42887169476751,1656.98571597313,0.0,1.0
2012-06-22,9.0,9.0,8.88,8.99,1500,8.49494347736927,8.49494347736927,8.38167756433768,8.48550465128331,1589.18067388727,0.0,1.0
2012-06-25,8.99,8.99,8.98,8.98,713,8.48550465128331,8.48550465128331,8.47606582519734,8.47606582519734,755.39054698775,0.0,1.0
2012-06-26,8.86,8.86,8.86,8.86,300,8.36279991216575,8.36279991216575,8.36279991216575,8.36279991216575,317.836134777455,0.0,1.0
2012-06-27,8.86,8.86,8.86,8.86,0,8.36279991216575,8.36279991216575,8.36279991216575,8.36279991216575,0,0.0,1.0
2012-06-28,8.86,8.86,8.86,8.86,0,8.36279991216575,8.36279991216575,8.36279991216575,8.36279991216575,0,0.0,1.0
2012-06-29,8.86,8.86,8.86,8.86,0,8.36279991216575,8.36279991216575,8.36279991216575,8.36279991216575,0,0.0,1.0
2012-07-02,8.86,8.86,8.86,8.86,0,8.36279991216575,8.36279991216575,8.36279991216575,8.36279991216575,0,0.0,1.0
2012-07-03,8.99,8.99,8.85,8.86,4600,8.48550465128331,8.48550465128331,8.35336108607978,8.36279991216575,4873.48739992097,0.0,1.0
2012-07-05,9.22,9.25,9.05,9.07,1200,8.70259765126052,8.73091412951842,8.5421376077991,8.56101525997103,1271.34453910982,0.0,1.0
2012-07-06,9.22,9.22,9.22,9.22,0,8.70259765126052,8.70259765126052,8.70259765126052,8.70259765126052,0,0.0,1.0
2012-07-09,9.23,9.23,9.04,9.04,280,8.71203647734649,8.71203647734649,8.53269878171313,8.53269878171313,296.647059125624,0.0,1.0
2012-07-10,9.23,9.23,9.23,9.23,0,8.71203647734649,8.71203647734649,8.71203647734649,8.71203647734649,0,0.0,1.0
2012-07-11,9.23,9.23,9.23,9.23,0,8.71203647734649,8.71203647734649,8.71203647734649,8.71203647734649,0,0.0,1.0
2012-07-12,8.91,9.16,8.91,9.16,700,8.40999404259558,8.64596469474473,8.40999404259558,8.64596469474473,741.617647814061,0.0,1.0
2012-07-13,8.95,9.0426,8.9,8.92,3800,8.44774934693944,8.53515287649548,8.40055521650961,8.41943286868154,4025.92437384776,0.0,1.0
2012-07-16,9.0,9.19,9.0,9.0,1800,8.49494347736927,8.67428117300262,8.49494347736927,8.49494347736927,1907.01680866473,0.0,1.0
2012-07-17,8.87,8.87,8.85,8.85,530,8.37223873825171,8.37223873825171,8.35336108607978,8.35336108607978,561.510504773504,0.0,1.0
2012-07-18,9.0,9.0199,8.89,8.9099,1903,8.49494347736927,8.51372674128034,8.39111639042365,8.40989965433472,2016.14054827166,0.0,1.0
2012-07-19,9.0,9.0,9.0,9.0,0,8.49494347736927,8.49494347736927,8.49494347736927,8.49494347736927,0,0.0,1.0
2012-07-20,9.18,9.18,8.8,8.9,1575,8.66484234691666,8.66484234691666,8.30616695564995,8.40055521650961,1668.63970758164,0.0,1.0
2012-07-23,9.11,9.11,9.11,9.11,200,8.59877056431489,8.59877056431489,8.59877056431489,8.59877056431489,211.890756518303,0.0,1.0
2012-07-24,9.11,9.11,9.11,9.11,0,8.59877056431489,8.59877056431489,8.59877056431489,8.59877056431489,0,0.0,1.0
2012-07-25,9.11,9.11,9.11,9.11,0,8.59877056431489,8.59877056431489,8.59877056431489,8.59877056431489,0,0.0,1.0
2012-07-26,9.11,9.11,9.11,9.11,0,8.59877056431489,8.59877056431489,8.59877056431489,8.59877056431489,0,0.0,1.0
2012-07-27,9.24,9.5,9.09,9.09,9194,8.72147530343245,8.96688478166756,8.57989291214296,8.57989291214296,9740.6180771464,0.0,1.0
2012-07-30,9.12,9.12,9.12,9.12,100,8.60820939040086,8.60820939040086,8.60820939040086,8.60820939040086,105.945378259152,0.0,1.0
2012-07-31,9.12,9.12,9.12,9.12,0,8.60820939040086,8.60820939040086,8.60820939040086,8.60820939040086,0,0.0,1.0
2012-08-01,9.12,9.12,9.12,9.12,0,8.60820939040086,8.60820939040086,8.60820939040086,8.60820939040086,0,0.0,1.0
2012-08-02,8.85,8.85,8.85,8.85,120,8.35336108607978,8.35336108607978,8.35336108607978,8.35336108607978,127.134453910982,0.0,1.0
2012-08-03,8.9,8.9,8.85,8.86,1299,8.40055521650961,8.40055521650961,8.35336108607978,8.36279991216575,1376.23046358638,0.0,1.0
2012-08-06,8.9,8.9,8.9,8.9,0,8.40055521650961,8.40055521650961,8.40055521650961,8.40055521650961,0,0.0,1.0
2012-08-07,8.99,8.99,8.99,8.99,102,8.48550465128331,8.48550465128331,8.48550465128331,8.48550465128331,108.064285824335,0.0,1.0
2012-08-08,8.99,9.0,8.99,9.0,1200,8.48550465128331,8.49494347736927,8.48550465128331,8.49494347736927,1271.34453910982,0.0,1.0
2012-08-09,9.0,9.0,8.82,8.82,595,8.49494347736927,8.49494347736927,8.32504460782189,8.32504460782189,630.375000641952,0.0,1.0
2012-08-10,8.95,8.95,8.9,8.9,300,8.5421376077991,8.5421376077991,8.49441616864938,8.49441616864938,314.324133288201,0.1,1.0
2012-08-13,8.95,8.95,8.95,8.95,0,8.5421376077991,8.5421376077991,8.5421376077991,8.5421376077991,0,0.0,1.0
2012-08-14,9.3799,9.3799,8.95,8.95,1724,8.95244654160835,8.95244654160835,8.5421376077991,8.5421376077991,1806.3160192962,0.0,1.0
2012-08-15,9.15,9.15,9.05,9.05,1225,8.73302336439796,8.73302336439796,8.63758048609853,8.63758048609853,1283.49021092682,0.0,1.0
2012-08-16,8.75,8.85,8.75,8.85,2700,8.35125185120024,8.44669472949967,8.35125185120024,8.44669472949967,2828.91719959381,0.0,1.0
2012-08-17,8.859,9.03,8.85,9.03,2200,8.45528458854662,8.61849191043864,8.44669472949967,8.61849191043864,2305.04364411347,0.0,1.0
2012-08-20,8.859,8.859,8.859,8.859,0,8.45528458854662,8.45528458854662,8.45528458854662,8.45528458854662,0,0.0,1.0
2012-08-21,8.77,8.87,8.77,8.85,300,8.37034042686012,8.46578330515955,8.37034042686012,8.44669472949967,314.324133288201,0.0,1.0
2012-08-22,8.77,8.77,8.77,8.77,0,8.37034042686012,8.37034042686012,8.37034042686012,8.37034042686012,0,0.0,1.0
2012-08-23,8.95,8.95,8.8,8.8,550,8.5421376077991,8.5421376077991,8.39897329034995,8.39897329034995,576.260911028369,0.0,1.0
2012-08-24,8.96,8.98,8.96,8.96,386,8.55168189562904,8.57077047128893,8.55168189562904,8.55168189562904,404.430384830819,0.0,1.0
2012-08-27,8.96,8.96,8.96,8.96,0,8.55168189562904,8.55168189562904,8.55168189562904,8.55168189562904,0,0.0,1.0
2012-08-28,8.96,8.96,8.96,8.96,0,8.55168189562904,8.55168189562904,8.55168189562904,8.55168189562904,0,0.0,1.0
2012-08-29,8.96,8.96,8.96,8.96,0,8.55168189562904,8.55168189562904,8.55168189562904,8.55168189562904,0,0.0,1.0
2012-08-30,8.96,8.96,8.96,8.96,0,8.55168189562904,8.55168189562904,8.55168189562904,8.55168189562904,0,0.0,1.0
2012-08-31,8.8,8.8,8.8,8.8,300,8.39897329034995,8.39897329034995,8.39897329034995,8.39897329034995,314.324133288201,0.0,1.0
2012-09-04,8.7901,8.8,8.78,8.79,4278,8.38952444539831,8.39897329034995,8.37988471469007,8.38942900252001,4482.26214068975,0.0,1.0
2012-09-05,8.8,9.38,8.79,8.79,5300,8.39897329034995,8.95254198448665,8.38942900252001,8.38942900252001,5553.05968809156,0.0,1.0
2012-09-06,8.95,9.07,8.95,9.07,400,8.5421376077991,8.65666906175842,8.5421376077991,8.65666906175842,419.098844384268,0.0,1.0
2012-09-07,9.0,9.0,8.97,8.98,2300,8.58985904694882,8.58985904694882,8.56122618345899,8.57077047128893,2409.81835520954,0.0,1.0
2012-09-10,8.92,8.95,8.67,8.95,4210,8.51350474430927,8.5421376077991,8.27489754856069,8.5421376077991,4411.01533714442,0.0,1.0
2012-09-11,8.93,8.99,8.67,8.96,3232,8.52304903213921,8.58031475911887,8.27489754856069,8.55168189562904,3386.31866262489,0.0,1.0
2012-09-12,8.86,8.91,8.77,8.91,812,8.45623901732961,8.50396045647933,8.37034042686012,8.50396045647933,850.770654100065,0.0,1.0
2012-09-13,8.8,8.96,8.8,8.96,1287,8.39897329034995,8.55168189562904,8.39897329034995,8.55168189562904,1348.45053180638,0.0,1.0
2012-09-14,8.74,8.77,8.74,8.77,600,8.34170756337029,8.37034042686012,8.34170756337029,8.37034042686012,628.648266576403,0.0,1.0
2012-09-17,8.7601,8.7601,8.7601,8.7601,178,8.36089158190848,8.36089158190848,8.36089158190848,8.36089158190848,186.498985750999,0.0,1.0
2012-09-18,8.8017,8.89,8.77,8.77,600,8.40059581928104,8.48487188081944,8.37034042686012,8.37034042686012,628.648266576403,0.0,1.0
2012-09-19,8.95,8.95,8.81,8.81,947,8.5421376077991,8.5421376077991,8.40851757817989,8.40851757817989,992.216514079755,0.0,1.0
2012-09-20,8.71,8.71,8.71,8.71,100,8.31307469988046,8.31307469988046,8.31307469988046,8.31307469988046,104.774711096067,0.0,1.0
2012-09-21,7.96,8.76,7.96,8.75,60200,7.59725311263473,8.36079613903018,7.59725311263473,8.35125185120024,63074.3760798324,0.0,1.0
2012-09-24,8.32,8.34,8.0,8.0,15394,7.94084747451268,7.95993605017257,7.6354302639545,7.6354302639545,16129.0190261286,0.0,1.0
2012-09-25,8.37,8.37,8.2001,8.2001,5813,7.9885689136624,7.9885689136624,7.82641146343166,7.82641146343166,6090.55395601438,0.0,1.0
2012-09-26,8.32,8.33,8.31,8.33,1219,7.94084747451268,7.95039176234263,7.93130318668274,7.95039176234263,1277.20372826106,0.0,1.0
2012-09-27,8.28,8.28,8.14,8.1701,4500,7.90267032319291,7.90267032319291,7.76905029357371,7.79777859994183,4714.86199932302,0.0,1.0
2012-09-28,8.28,8.28,8.2,8.23,1500,7.90267032319291,7.90267032319291,7.82631602055336,7.85494888404319,1571.62066644101,0.0,1.0
2012-10-01,8.28,8.28,8.18,8.18,2050,7.90267032319291,7.90267032319291,7.80722744489348,7.80722744489348,2147.88157746937,0.0,1.0
2012-10-02,8.15,8.18,8.15,8.18,10239,7.77859458140365,7.80722744489348,7.77859458140365,7.80722744489348,10727.8826691263,0.0,1.0
2012-10-03,8.17,8.17,8.15,8.15,200,7.79768315706353,7.79768315706353,7.77859458140365,7.77859458140365,209.549422192134,0.0,1.0
2012-10-04,8.01,8.15,8.01,8.15,8890,7.64497455178444,7.77859458140365,7.64497455178444,7.77859458140365,9314.47181644037,0.0,1.0
2012-10-05,7.96,8.03,7.96,8.02,21392,7.59725311263473,7.66406312744433,7.59725311263473,7.65451883961439,22413.4061976707,0.0,1.0
2012-10-08,8.19,8.2168,8.0001,8.0001,1473,7.81677173272342,7.84235042410767,7.6355257068328,7.6355257068328,1543.33149444507,0.0,1.0
2012-10-09,8.105,8.2,7.9,8.18,3060,7.73564528616891,7.82631602055336,7.53998738565507,7.80722744489348,3206.10615953965,0.0,1.0
2012-10-10,8.02,8.02,8.02,8.02,400,7.65451883961439,7.65451883961439,7.65451883961439,7.65451883961439,419.098844384268,0.0,1.0
2012-10-11,8.0,8.2,7.98,7.98,1100,7.6354302639545,7.82631602055336,7.61634168829462,7.61634168829462,1152.52182205674,0.0,1.0
2012-10-12,8.0,8.0,8.0,8.0,0,7.6354302639545,7.6354302639545,7.6354302639545,7.6354302639545,0,0.0,1.0
2012-10-15,8.01,8.01,7.87,7.87,2023,7.64497455178444,7.64497455178444,7.51135452216524,7.51135452216524,2119.59240547344,0.0,1.0
2012-10-16,7.89,7.98,7.89,7.98,12983,7.53044309782513,7.61634168829462,7.53044309782513,7.61634168829462,13602.9007416024,0.0,1.0
2012-10-17,7.89,7.89,7.89,7.89,0,7.53044309782513,7.53044309782513,7.53044309782513,7.53044309782513,0,0.0,1.0
2012-10-18,8.02,8.22,7.86,7.86,4313,7.65451883961439,7.84540459621325,7.5018102343353,7.5018102343353,4518.93328957337,0.0,1.0
2012-10-19,8.2,8.2,7.89,7.89,2100,7.82631602055336,7.82631602055336,7.53044309782513,7.53044309782513,2200.26893301741,0.0,1.0
2012-10-22,8.05,8.05,7.92,7.92,370,7.68315170310422,7.68315170310422,7.55907596131496,7.55907596131496,387.666431055448,0.0,1.0
2012-10-23,7.89,7.92,7.89,7.92,300,7.53044309782513,7.55907596131496,7.53044309782513,7.55907596131496,314.324133288201,0.0,1.0
2012-10-24,7.97,8.2,7.95,7.95,2800,7.60679740046467,7.82631602055336,7.58770882480479,7.58770882480479,2933.69191068988,0.0,1.0
2012-10-25,7.9,8.21,7.9,7.99,5392,7.53998738565507,7.83586030838331,7.53998738565507,7.62588597612456,5649.45242229994,0.0,1.0
2012-10-26,7.99,8.08,7.91,7.91,2000,7.62588597612456,7.71178456659405,7.54953167348501,7.54953167348501,2095.49422192134,0.0,1.0
2012-10-31,7.99,7.99,7.99,7.99,0,7.62588597612456,7.62588597612456,7.62588597612456,7.62588597612456,0,0.0,1.0
2012-11-01,7.99,7.99,7.99,7.99,0,7.62588597612456,7.62588597612456,7.62588597612456,7.62588597612456,0,0.0,1.0
2012-11-02,8.102,8.102,7.99,7.99,400,7.73278199981992,7.73278199981992,7.62588597612456,7.62588597612456,419.098844384268,0.0,1.0
2012-11-05,8.09,8.09,8.09,8.09,200,7.72132885442399,7.72132885442399,7.72132885442399,7.72132885442399,209.549422192134,0.0,1.0
2012-11-06,8.05,8.4,7.9,8.12,6008,7.68315170310422,8.01720177715223,7.53998738565507,7.74996171791382,6294.86464265171,0.0,1.0
2012-11-07,8.18,8.67,8.01,8.01,4356,7.80722744489348,8.27489754856069,7.64497455178444,7.64497455178444,4563.98641534468,0.0,1.0
2012-11-08,8.18,8.77,8.08,8.16,1875,7.80722744489348,8.37034042686012,7.71178456659405,7.78813886923359,1964.52583305126,0.0,1.0
2012-11-09,8.25,8.5,8.22,8.22,1050,7.87403745970308,8.11264465545166,7.84540459621325,7.84540459621325,1100.1344665087,0.0,1.0
2012-11-12,8.48,8.78,8.06,8.25,6355,8.09355607979177,8.37988471469007,7.69269599093416,7.87403745970308,6658.43289015506,0.0,1.0
2012-11-13,8.07,8.35,8.07,8.2,2500,7.7022402787641,7.96948033800251,7.7022402787641,7.82631602055336,2619.36777740168,0.0,1.0
2012-11-14,8.1,8.12,8.1,8.12,500,7.73087314225393,7.74996171791382,7.73087314225393,7.74996171791382,523.873555480335,0.0,1.0
2012-11-15,8.0999,8.1,7.77,8.1,6740,7.73077769937563,7.73087314225393,7.41591164386581,7.73087314225393,7061.81552787492,0.0,1.0
2012-11-16,7.95,8.05,7.77,8.05,3447,7.58770882480479,7.68315170310422,7.41591164386581,7.68315170310422,3611.58429148143,0.0,1.0
2012-11-19,7.96,7.96,7.96,7.96,200,7.59725311263473,7.59725311263473,7.59725311263473,7.59725311263473,209.549422192134,0.0,1.0
2012-11-20,7.9001,7.9001,7.88,7.88,548,7.54008282853337,7.54008282853337,7.52089880999518,7.52089880999518,574.165416806448,0.0,1.0
2012-11-21,7.8699,7.95,7.8699,7.87,1074,7.51125907928694,7.58770882480479,7.51125907928694,7.51135452216524,1125.28039717176,0.0,1.0
2012-11-23,7.87,7.87,7.87,7.87,500,7.51135452216524,7.51135452216524,7.51135452216524,7.51135452216524,523.873555480335,0.0,1.0
2012-11-26,8.0,8.0,8.0,8.0,100,7.6354302639545,7.6354302639545,7.6354302639545,7.6354302639545,104.774711096067,0.0,1.0
2012-11-27,7.82,7.95,7.75,7.75,4561,7.46363308301553,7.58770882480479,7.39682306820592,7.39682306820592,4778.77457309162,0.0,1.0
2012-11-28,7.85,7.85,7.85,7.85,100,7.49226594650535,7.49226594650535,7.49226594650535,7.49226594650535,104.774711096067,0.0,1.0
2012-11-29,7.85,7.85,7.85,7.85,0,7.49226594650535,7.49226594650535,7.49226594650535,7.49226594650535,0,0.0,1.0
2012-11-30,7.7698,7.82,7.75,7.82,630,7.41572075810921,7.46363308301553,7.39682306820592,7.46363308301553,660.080679905222,0.0,1.0
2012-12-03,7.76,7.77,7.75,7.75,3135,7.40636735603587,7.41591164386581,7.39682306820592,7.39682306820592,3284.6871928617,0.0,1.0
2012-12-04,7.76,7.76,7.76,7.76,0,7.40636735603587,7.40636735603587,7.40636735603587,7.40636735603587,0,0.0,1.0
2012-12-05,7.76,7.76,7.76,7.76,0,7.40636735603587,7.40636735603587,7.40636735603587,7.40636735603587,0,0.0,1.0
2012-12-06,7.71,7.73,7.71,7.73,1000,7.35864591688615,7.37773449254604,7.35864591688615,7.37773449254604,1047.74711096067,0.0,1.0
2012-12-07,7.65,7.7,7.65,7.67,2763,7.39682306820592,7.44516831701773,7.39682306820592,7.41616116773065,2857.57139316389,0.1,1.0
2012-12-10,7.83,8.14,7.69,7.7,9299,7.57086596392842,7.8706065065616,7.43549926725537,7.44516831701773,9617.28425082555,0.0,1.0
2012-12-11,7.71,8.0,7.71,7.91,1765,7.45483736678009,7.73523980988855,7.45483736678009,7.6482183620273,1825.4120553508,0.0,1.0
2012-12-12,7.7,7.7,7.7,7.7,1100,7.44516831701773,7.44516831701773,7.44516831701773,7.44516831701773,1137.65057273988,0.0,1.0
2012-12-13,7.7,7.94,7.7,7.7,2745,7.44516831701773,7.67722551131438,7.44516831701773,7.44516831701773,2838.95529288269,0.0,1.0
2012-12-14,7.65,8.1,7.65,7.78,2111,7.39682306820592,7.83193030751215,7.39682306820592,7.52252071511661,2183.25487186716,0.0,1.0
2012-12-17,7.68,7.68,7.68,7.68,100,7.42583021749301,7.42583021749301,7.42583021749301,7.42583021749301,103.422779339989,0.0,1.0
2012-12-18,7.55,7.7,7.55,7.63,3388,7.30013257058232,7.44516831701773,7.30013257058232,7.3774849686812,3503.96376403882,0.0,1.0
2012-12-19,7.6,7.6,7.6,7.6,300,7.34847781939412,7.34847781939412,7.34847781939412,7.34847781939412,310.268338019966,0.0,1.0
2012-12-20,7.7,8.5,7.7,7.88,1600,7.44516831701773,8.21869229800658,7.44516831701773,7.61921121274022,1654.76446943982,0.0,1.0
2012-12-21,7.98,7.98,7.98,7.98,200,7.71590171036383,7.71590171036383,7.71590171036383,7.71590171036383,206.845558679977,0.0,1.0
2012-12-24,7.98,7.98,7.98,7.98,0,7.71590171036383,7.71590171036383,7.71590171036383,7.71590171036383,0,0.0,1.0
2012-12-26,7.759,7.91,7.75,7.91,400,7.50221571061565,7.6482183620273,7.49351356582953,7.6482183620273,413.691117359955,0.0,1.0
2012-12-27,7.65,7.79,7.65,7.79,1213,7.39682306820592,7.53218976487897,7.39682306820592,7.53218976487897,1254.51831339406,0.0,1.0
2012-12-28,7.61,7.7886,7.61,7.62,766,7.35814686915648,7.53083609791224,7.35814686915648,7.36781591891884,792.218489744314,0.0,1.0
2012-12-31,7.6,7.72,7.6,7.6,2900,7.34847781939412,7.46450641654245,7.34847781939412,7.34847781939412,2999.26060085967,0.0,1.0
2013-01-02,7.62,7.62,7.6,7.6,1591,7.36781591891884,7.36781591891884,7.34847781939412,7.34847781939412,1645.45641929922,0.0,1.0
2013-01-03,7.62,7.62,7.62,7.62,0,7.36781591891884,7.36781591891884,7.36781591891884,7.36781591891884,0,0.0,1.0
2013-01-04,7.55,7.7,7.55,7.7,1559,7.30013257058232,7.44516831701773,7.30013257058232,7.44516831701773,1612.36112991042,0.0,1.0
2013-01-07,7.55,7.55,7.55,7.55,200,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,206.845558679977,0.0,1.0
2013-01-08,7.55,7.599,7.55,7.5501,2701,7.30013257058232,7.34751091441788,7.30013257058232,7.30022926107994,2793.4492699731,0.0,1.0
2013-01-09,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-01-10,8.07,8.07,7.55,7.55,761,7.80292315822507,7.80292315822507,7.30013257058232,7.30013257058232,787.047350777315,0.0,1.0
2013-01-11,7.64,7.85,7.62,7.85,3742,7.38715401844356,7.59020406345314,7.36781591891884,7.59020406345314,3870.08040290238,0.0,1.0
2013-01-14,7.75,7.93,7.61,7.74,5890,7.49351356582953,7.66755646155202,7.35814686915648,7.48384451606717,6091.60170312534,0.0,1.0
2013-01-15,7.4999,8.15,7.45,8.15,7354,7.25169063127289,7.88027555632396,7.20344207295871,7.88027555632396,7605.71119266277,0.0,1.0
2013-01-16,7.54,7.54,7.54,7.54,300,7.29046352081996,7.29046352081996,7.29046352081996,7.29046352081996,310.268338019966,0.0,1.0
2013-01-17,7.58,7.63,7.56,7.59,1400,7.3291397198694,7.3774849686812,7.30980162034468,7.33880876963176,1447.91891075984,0.0,1.0
2013-01-18,7.58,7.58,7.58,7.58,0,7.3291397198694,7.3291397198694,7.3291397198694,7.3291397198694,0,0.0,1.0
2013-01-22,7.46,7.596,7.46,7.5901,1900,7.21311112272107,7.34461019948918,7.21311112272107,7.33890546012938,1965.03280745979,0.0,1.0
2013-01-23,7.46,7.46,7.46,7.46,0,7.21311112272107,7.21311112272107,7.21311112272107,7.21311112272107,0,0.0,1.0
2013-01-24,7.45,7.52,7.45,7.5,2249,7.20344207295871,7.27112542129523,7.20344207295871,7.25178732177051,2325.97830735635,0.0,1.0
2013-01-25,7.6499,7.6499,7.46,7.4602,300,7.3967263777083,7.3967263777083,7.21311112272107,7.21330450371632,310.268338019966,0.0,1.0
2013-01-28,7.61,7.61,7.61,7.61,100,7.35814686915648,7.35814686915648,7.35814686915648,7.35814686915648,103.422779339989,0.0,1.0
2013-01-29,7.65,7.65,7.64,7.64,1700,7.39682306820592,7.39682306820592,7.38715401844356,7.38715401844356,1758.18724877981,0.0,1.0
2013-01-30,7.65,7.65,7.6305,7.6305,808,7.39682306820592,7.39682306820592,7.37796842116932,7.37796842116932,835.65605706711,0.0,1.0
2013-01-31,7.78,7.78,7.63,7.65,696,7.52252071511661,7.52252071511661,7.3774849686812,7.39682306820592,719.822544206322,0.0,1.0
2013-02-01,7.63,7.73,7.63,7.73,455,7.3774849686812,7.47417546630481,7.3774849686812,7.47417546630481,470.573645996949,0.0,1.0
2013-02-04,7.64,7.64,7.64,7.64,100,7.38715401844356,7.38715401844356,7.38715401844356,7.38715401844356,103.422779339989,0.0,1.0
2013-02-05,7.64,7.64,7.64,7.64,0,7.38715401844356,7.38715401844356,7.38715401844356,7.38715401844356,0,0.0,1.0
2013-02-06,7.76,7.76,7.6,7.6,3417,7.50318261559189,7.50318261559189,7.34847781939412,7.34847781939412,3533.95637004742,0.0,1.0
2013-02-07,7.76,7.76,7.76,7.76,0,7.50318261559189,7.50318261559189,7.50318261559189,7.50318261559189,0,0.0,1.0
2013-02-08,7.61,7.73,7.6,7.73,1100,7.35814686915648,7.47417546630481,7.34847781939412,7.47417546630481,1137.65057273988,0.0,1.0
2013-02-11,7.58,7.58,7.57,7.57,200,7.3291397198694,7.3291397198694,7.31947067010704,7.31947067010704,206.845558679978,0.0,1.0
2013-02-12,7.59,7.61,7.59,7.61,650,7.33880876963176,7.35814686915648,7.33880876963176,7.35814686915648,672.248065709927,0.0,1.0
2013-02-13,7.59,7.59,7.59,7.59,0,7.33880876963176,7.33880876963176,7.33880876963176,7.33880876963176,0,0.0,1.0
2013-02-14,7.67,7.67,7.67,7.67,100,7.41616116773065,7.41616116773065,7.41616116773065,7.41616116773065,103.422779339989,0.0,1.0
2013-02-15,7.53,7.539,7.53,7.53,710,7.2807944710576,7.28949661584372,7.2807944710576,7.2807944710576,734.30173331392,0.0,1.0
2013-02-19,7.53,7.53,7.53,7.53,0,7.2807944710576,7.2807944710576,7.2807944710576,7.2807944710576,0,0.0,1.0
2013-02-20,7.5,7.52,7.5,7.52,696,7.25178732177051,7.27112542129523,7.25178732177051,7.27112542129523,719.822544206322,0.0,1.0
2013-02-21,7.55,7.55,7.5199,7.52,2708,7.30013257058232,7.30013257058232,7.27102873079761,7.27112542129523,2800.6888645269,0.0,1.0
2013-02-22,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-02-25,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-02-26,7.45,7.51,7.45,7.48,1800,7.20344207295871,7.26145637153287,7.20344207295871,7.23244922224579,1861.6100281198,0.0,1.0
2013-02-27,7.45,7.45,7.45,7.45,475,7.20344207295871,7.20344207295871,7.20344207295871,7.20344207295871,491.258201864947,0.0,1.0
2013-02-28,7.58,7.583,7.45,7.45,1200,7.3291397198694,7.33204043479811,7.20344207295871,7.20344207295871,1241.07335207987,0.0,1.0
2013-03-01,7.48,7.48,7.46,7.46,600,7.23244922224579,7.23244922224579,7.21311112272107,7.21311112272107,620.536676039933,0.0,1.0
2013-03-04,7.45,7.45,7.45,7.45,333,7.20344207295871,7.20344207295871,7.20344207295871,7.20344207295871,344.397855202163,0.0,1.0
2013-03-05,7.58,7.58,7.48,7.486,700,7.3291397198694,7.3291397198694,7.23244922224579,7.23825065210321,723.959455379921,0.0,1.0
2013-03-06,7.59,7.59,7.45,7.47,500,7.33880876963176,7.33880876963176,7.20344207295871,7.22278017248343,517.113896699944,0.0,1.0
2013-03-07,7.63,7.63,7.48,7.52,2504,7.3774849686812,7.3774849686812,7.23244922224579,7.27112542129523,2589.70639467332,0.0,1.0
2013-03-08,7.47,7.62,7.45,7.55,3104,7.22278017248343,7.36781591891884,7.20344207295871,7.30013257058232,3210.24307071325,0.0,1.0
2013-03-11,7.53,7.53,7.47,7.47,810,7.2807944710576,7.2807944710576,7.22278017248343,7.22278017248343,837.724512653909,0.0,1.0
2013-03-12,7.42,7.49,7.4,7.49,2516,7.17443492367163,7.24211827200815,7.15509682414691,7.24211827200815,2602.11712819412,0.0,1.0
2013-03-13,7.42,7.42,7.42,7.42,0,7.17443492367163,7.17443492367163,7.17443492367163,7.17443492367163,0,0.0,1.0
2013-03-14,7.4199,7.4199,7.35,7.4,3324,7.174338233174,7.174338233174,7.1067515753351,7.15509682414691,3437.77318526123,0.0,1.0
2013-03-15,7.4199,7.4199,7.4199,7.4199,0,7.174338233174,7.174338233174,7.174338233174,7.174338233174,0,0.0,1.0
2013-03-18,7.39,7.54,7.39,7.44,1722,7.14542777438455,7.29046352081996,7.14542777438455,7.19377302319635,1780.94026023461,0.0,1.0
2013-03-19,7.15,7.41,7.15,7.41,9656,6.91337058008789,7.16476587390927,6.91337058008789,7.16476587390927,9986.50357306932,0.0,1.0
2013-03-20,7.19,7.27,7.06,7.23,1250,6.95204677913733,7.02939917723622,6.82634913222664,6.99072297818678,1292.78474174986,0.0,1.0
2013-03-21,7.63,8.08,7.25,7.25,3600,7.3774849686812,7.81259220798743,7.0100610777115,7.0100610777115,3723.2200562396,0.0,1.0
2013-03-22,7.5,7.72,7.5,7.72,2558,7.25178732177051,7.46450641654245,7.25178732177051,7.46450641654245,2645.55469551691,0.0,1.0
2013-03-25,7.5,7.5,7.5,7.5,0,7.25178732177051,7.25178732177051,7.25178732177051,7.25178732177051,0,0.0,1.0
2013-03-26,7.5,7.5,7.5,7.5,0,7.25178732177051,7.25178732177051,7.25178732177051,7.25178732177051,0,0.0,1.0
2013-03-27,7.4,7.6,7.4,7.51,2917,7.15509682414691,7.34847781939412,7.15509682414691,7.26145637153287,3016.84247334747,0.0,1.0
2013-03-28,7.25,7.4,7.25,7.4,1423,7.0100610777115,7.15509682414691,7.0100610777115,7.15509682414691,1471.70615000804,0.0,1.0
2013-04-01,7.44,7.44,7.34,7.34,890,7.19377302319635,7.19377302319635,7.09708252557274,7.09708252557274,920.4627361259,0.0,1.0
2013-04-02,7.46,7.46,7.46,7.46,200,7.21311112272107,7.21311112272107,7.21311112272107,7.21311112272107,206.845558679978,0.0,1.0
2013-04-03,7.73,7.73,7.41,7.41,1394,7.47417546630481,7.47417546630481,7.16476587390927,7.16476587390927,1441.71354399944,0.0,1.0
2013-04-04,7.73,7.73,7.73,7.73,0,7.47417546630481,7.47417546630481,7.47417546630481,7.47417546630481,0,0.0,1.0
2013-04-05,7.73,7.73,7.73,7.73,0,7.47417546630481,7.47417546630481,7.47417546630481,7.47417546630481,0,0.0,1.0
2013-04-08,7.48,7.52,7.4551,7.5129,1150,7.23244922224579,7.27112542129523,7.20837328833751,7.26426039596396,1189.36196240987,0.0,1.0
2013-04-09,7.55,7.89,7.54,7.54,1300,7.30013257058232,7.62888026250258,7.29046352081996,7.29046352081996,1344.49613141985,0.0,1.0
2013-04-10,7.96,8.46,7.53,7.53,2200,7.6965636108391,8.18001609895714,7.2807944710576,7.2807944710576,2275.30114547975,0.0,1.0
2013-04-11,7.92,7.92,7.65,7.65,800,7.65788741178966,7.65788741178966,7.39682306820592,7.39682306820592,827.38223471991,0.0,1.0
2013-04-12,7.8122,7.8122,7.8122,7.8122,300,7.55365505535141,7.55365505535141,7.55365505535141,7.55365505535141,310.268338019966,0.0,1.0
2013-04-15,7.55,7.75,7.51,7.75,3100,7.30013257058232,7.49351356582953,7.26145637153287,7.49351356582953,3206.10615953965,0.0,1.0
2013-04-16,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-04-17,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-04-18,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-04-19,7.55,7.55,7.55,7.55,0,7.30013257058232,7.30013257058232,7.30013257058232,7.30013257058232,0,0.0,1.0
2013-04-22,7.3,7.36,7.28,7.31,2221,7.0584063265233,7.11642062509746,7.03906822699858,7.06807537628566,2297.01992914115,0.0,1.0
2013-04-23,7.25,7.5,7.25,7.5,1400,7.0100610777115,7.25178732177051,7.0100610777115,7.25178732177051,1447.91891075984,0.0,1.0
2013-04-24,7.49,7.49,7.31,7.49,1226,7.24211827200815,7.24211827200815,7.06807537628566,7.24211827200815,1267.96327470826,0.0,1.0
2013-04-25,7.46,7.46,7.46,7.46,100,7.21311112272107,7.21311112272107,7.21311112272107,7.21311112272107,103.422779339989,0.0,1.0
2013-04-26,7.46,7.46,7.46,7.46,0,7.21311112272107,7.21311112272107,7.21311112272107,7.21311112272107,0,0.0,1.0
2013-04-29,7.7499,7.7499,7.5,7.5,400,7.49341687533191,7.49341687533191,7.25178732177051,7.25178732177051,413.691117359955,0.0,1.0
2013-04-30,7.64,7.67,7.64,7.67,231,7.38715401844356,7.41616116773065,7.38715401844356,7.41616116773065,238.906620275374,0.0,1.0
2013-05-01,7.58,7.58,7.58,7.58,200,7.3291397198694,7.3291397198694,7.3291397198694,7.3291397198694,206.845558679978,0.0,1.0
2013-05-02,7.58,7.58,7.58,7.58,0,7.3291397198694,7.3291397198694,7.3291397198694,7.3291397198694,0,0.0,1.0
2013-05-03,7.51,7.51,7.51,7.51,294,7.26145637153287,7.26145637153287,7.26145637153287,7.26145637153287,304.062971259567,0.0,1.0
2013-05-06,7.37,7.41,7.35,7.4001,10776,7.12608967485982,7.16476587390927,7.1067515753351,7.15519351464453,11144.8387016772,0.0,1.0
2013-05-07,7.36,7.3623,7.3,7.3,900,7.11642062509746,7.11864450654281,7.0584063265233,7.0584063265233,930.8050140599,0.0,1.0
2013-05-08,7.3,7.35,7.3,7.35,2300,7.0584063265233,7.1067515753351,7.0584063265233,7.1067515753351,2378.72392481974,0.0,1.0
2013-05-09,7.2,7.3,7.2,7.2999,4174,6.96171582889969,7.0584063265233,6.96171582889969,7.05830963602568,4316.86680965113,0.0,1.0
2013-05-10,7.2,7.24,7.2,7.24,1400,6.96171582889969,7.00039202794914,6.96171582889969,7.00039202794914,1447.91891075984,0.0,1.0
2013-05-13,7.2,7.2,7.2,7.2,0,6.96171582889969,6.96171582889969,6.96171582889969,6.96171582889969,0,0.0,1.0
2013-05-14,7.6,7.6,7.33,7.33,600,7.34847781939412,7.34847781939412,7.08741347581038,7.08741347581038,620.536676039933,0.0,1.0
2013-05-15,7.555,7.75,7.52,7.52,1076,7.3049670954635,7.49351356582953,7.27112542129523,7.27112542129523,1112.82910569828,0.0,1.0
2013-05-16,7.4899,7.4899,7.4899,7.4899,400,7.24202158151053,7.24202158151053,7.24202158151053,7.24202158151053,413.691117359955,0.0,1.0
2013-05-17,7.47,7.48,7.47,7.48,338,7.22278017248343,7.23244922224579,7.22278017248343,7.23244922224579,349.568994169162,0.0,1.0
2013-05-20,7.35,7.35,7.35,7.35,0,7.1067515753351,7.1067515753351,7.1067515753351,7.1067515753351,0,0.0,1.0
2013-05-21,7.47,7.47,7.47,7.47,0,7.22278017248343,7.22278017248343,7.22278017248343,7.22278017248343,0,0.0,1.0
2013-05-22,7.47,7.47,7.47,7.47,0,7.22278017248343,7.22278017248343,7.22278017248343,7.22278017248343,0,0.0,1.0
2013-05-23,7.27,7.27,7.27,7.27,470,7.02939917723622,7.02939917723622,7.02939917723622,7.02939917723622,486.087062897947,0.0,1.0
2013-05-24,7.67,7.67,7.31,7.31,500,7.41616116773065,7.41616116773065,7.06807537628566,7.06807537628566,517.113896699944,0.0,1.0
2013-05-28,7.5,7.58,7.5,7.58,500,7.25178732177051,7.3291397198694,7.25178732177051,7.3291397198694,517.113896699944,0.0,1.0
2013-05-29,7.42,7.421,7.42,7.42,825,7.17443492367163,7.17540182864786,7.17443492367163,7.17443492367163,853.237929554907,0.0,1.0
2013-05-30,7.2101,7.24,7.2101,7.22,300,6.97148156915968,7.00039202794914,6.97148156915968,6.98105392842441,310.268338019966,0.0,1.0
2013-05-31,7.21,7.21,7.21,7.21,100,6.97138487866205,6.97138487866205,6.97138487866205,6.97138487866205,103.422779339989,0.0,1.0
2013-06-03,7.27,7.27,7.23,7.23,300,7.02939917723622,7.02939917723622,6.99072297818678,6.99072297818678,310.268338019966,0.0,1.0
2013-06-04,7.2596,7.2596,7.2596,7.2596,500,7.01934336548336,7.01934336548336,7.01934336548336,7.01934336548336,517.113896699944,0.0,1.0
2013-06-05,7.3,7.3,7.3,7.3,100,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,103.422779339989,0.0,1.0
2013-06-06,7.22,7.22,7.22,7.22,300,6.98105392842441,6.98105392842441,6.98105392842441,6.98105392842441,310.268338019966,0.0,1.0
2013-06-07,7.3,7.644,7.3,7.644,3520,7.0584063265233,7.39102163834851,7.0584063265233,7.39102163834851,3640.4818327676,0.0,1.0
2013-06-10,7.15,7.291,7.15,7.291,1591,6.91337058008789,7.04970418173718,6.91337058008789,7.04970418173718,1645.45641929922,0.0,1.0
2013-06-11,7.34,7.34,7.33,7.3399,700,7.09708252557274,7.09708252557274,7.08741347581038,7.09698583507512,723.959455379922,0.0,1.0
2013-06-12,7.34,7.34,7.34,7.34,0,7.09708252557274,7.09708252557274,7.09708252557274,7.09708252557274,0,0.0,1.0
2013-06-13,7.3,7.3428,7.29,7.29,350,7.0584063265233,7.0997898595062,7.04873727676094,7.04873727676094,361.979727689961,0.0,1.0
2013-06-14,7.3,7.3,7.3,7.3,0,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,0,0.0,1.0
2013-06-17,7.2,7.2,7.2,7.2,0,6.96171582889969,6.96171582889969,6.96171582889969,6.96171582889969,0,0.0,1.0
2013-06-18,7.3,7.3,7.3,7.3,0,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,0,0.0,1.0
2013-06-19,7.3,7.3,7.3,7.3,0,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,0,0.0,1.0
2013-06-20,7.3,7.3,7.3,7.3,0,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,0,0.0,1.0
2013-06-21,7.2,7.2,7.2,7.2,100,6.96171582889969,6.96171582889969,6.96171582889969,6.96171582889969,103.422779339989,0.0,1.0
2013-06-24,7.2,7.2,7.2,7.2,0,6.96171582889969,6.96171582889969,6.96171582889969,6.96171582889969,0,0.0,1.0
2013-06-25,7.3,7.3001,7.299,7.3,1996,7.0584063265233,7.05850301702092,7.05743942154706,7.0584063265233,2064.31867562618,0.0,1.0
2013-06-26,7.3,7.3,7.3,7.3,0,7.0584063265233,7.0584063265233,7.0584063265233,7.0584063265233,0,0.0,1.0
2013-06-27,7.4276,7.43,7.39,7.39,537,7.18178340149102,7.18410397343399,7.14542777438455,7.14542777438455,555.38032505574,0.0,1.0
2013-06-28,7.531,7.55,7.42,7.42,1885,7.28176137603383,7.30013257058232,7.17443492367163,7.17443492367163,1949.51939055879,0.0,1.0
2013-07-01,7.4001,7.4001,7.29,7.29,2000,7.15519351464453,7.15519351464453,7.04873727676094,7.04873727676094,2068.45558679978,0.0,1.0
2013-07-02,7.23,7.25,7.23,7.23,960,6.99072297818678,7.0100610777115,6.99072297818678,6.99072297818678,992.858681663892,0.0,1.0
2013-07-03,7.37,7.37,7.35,7.35,600,7.12608967485982,7.12608967485982,7.1067515753351,7.1067515753351,620.536676039933,0.0,1.0
2013-07-05,7.589,7.589,7.589,7.589,700,7.33784186465552,7.33784186465552,7.33784186465552,7.33784186465552,723.959455379922,0.0,1.0
2013-07-08,7.3,7.53,7.3,7.53,1703,7.0584063265233,7.2807944710576,7.0584063265233,7.2807944710576,1761.28993216001,0.0,1.0
2013-07-09,7.07,7.2,7.05,7.2,4565,6.836018181989,6.96171582889969,6.81668008246428,6.96171582889969,4721.24987687049,0.0,1.0
2013-07-10,7.106,7.106,7.106,7.106,206,6.8708267611335,6.8708267611335,6.8708267611335,6.8708267611335,213.050925440377,0.0,1.0
2013-07-11,7.24,7.24,7.24,7.24,100,7.00039202794914,7.00039202794914,7.00039202794914,7.00039202794914,103.422779339989,0.0,1.0
2013-07-12,7.27,7.289,7.27,7.289,400,7.02939917723622,7.0477703717847,7.02939917723622,7.0477703717847,413.691117359955,0.0,1.0
2013-07-15,7.27,7.27,7.27,7.27,0,7.02939917723622,7.02939917723622,7.02939917723622,7.02939917723622,0,0.0,1.0
2013-07-16,7.27,7.27,7.27,7.27,0,7.02939917723622,7.02939917723622,7.02939917723622,7.02939917723622,0,0.0,1.0
2013-07-17,7.05,7.1196,7.05,7.1196,600,6.81668008246428,6.88397666881031,6.81668008246428,6.88397666881031,620.536676039933,0.0,1.0
2013-07-18,7.11,7.12,7.11,7.12,200,6.87469438103845,6.88436343080081,6.87469438103845,6.88436343080081,206.845558679977,0.0,1.0
2013-07-19,7.11,7.11,7.06,7.06,500,6.87469438103845,6.87469438103845,6.82634913222664,6.82634913222664,517.113896699944,0.0,1.0
2013-07-22,7.29,7.29,7.29,7.29,400,7.04873727676094,7.04873727676094,7.04873727676094,7.04873727676094,413.691117359955,0.0,1.0
2013-07-23,7.29,7.29,7.29,7.29,0,7.04873727676094,7.04873727676094,7.04873727676094,7.04873727676094,0,0.0,1.0
2013-07-24,7.15,7.21,7.1,7.21,760,6.91337058008789,6.97138487866205,6.86502533127609,6.97138487866205,786.013122983915,0.0,1.0
2013-07-25,7.1,7.1,7.1,7.1,200,6.86502533127609,6.86502533127609,6.86502533127609,6.86502533127609,206.845558679977,0.0,1.0
2013-07-26,7.1,7.1,7.1,7.1,0,6.86502533127609,6.86502533127609,6.86502533127609,6.86502533127609,0,0.0,1.0
2013-07-29,7.14,7.14,7.14,7.14,1800,6.90370153032553,6.90370153032553,6.90370153032553,6.90370153032553,1861.6100281198,0.0,1.0
2013-07-30,7.14,7.205,7.14,7.18,600,6.90370153032553,6.96655035378087,6.90370153032553,6.94237772937497,620.536676039933,0.0,1.0
2013-07-31,7.2,7.21,7.11,7.2099,787,6.96171582889969,6.97138487866205,6.87469438103845,6.97128818816443,813.937273405712,0.0,1.0
2013-08-01,7.18,7.25,7.18,7.21,550,6.94237772937497,7.0100610777115,6.94237772937497,6.97138487866205,568.825286369938,0.0,1.0
2013-08-02,7.18,7.18,7.18,7.18,0,6.94237772937497,6.94237772937497,6.94237772937497,6.94237772937497,0,0.0,1.0
2013-08-05,7.15,7.45,7.15,7.25,2400,6.91337058008789,7.20344207295871,6.91337058008789,7.0100610777115,2482.14670415973,0.0,1.0
2013-08-06,7.15,7.15,7.15,7.15,0,6.91337058008789,6.91337058008789,6.91337058008789,6.91337058008789,0,0.0,1.0
2013-08-07,7.24,7.24,7.23,7.23,1038,7.00039202794914,7.00039202794914,6.99072297818678,6.99072297818678,1073.52844954908,0.0,1.0
2013-08-08,7.1,7.13,7.1,7.11,600,6.86502533127609,6.89403248056317,6.86502533127609,6.87469438103845,620.536676039932,0.0,1.0
2013-08-09,7.05,7.12,7.05,7.06,1727,6.81668008246428,6.88436343080081,6.81668008246428,6.82634913222664,1786.11139920161,0.0,1.0
2013-08-12,7.4,7.4,7.138,7.138,933,7.15509682414691,7.15509682414691,6.90176772037306,6.90176772037306,964.934531242095,0.0,1.0
2013-08-13,7.31,7.31,7.1,7.1,200,7.06807537628566,7.06807537628566,6.86502533127609,6.86502533127609,206.845558679978,0.0,1.0
2013-08-14,7.31,7.31,7.31,7.31,0,7.06807537628566,7.06807537628566,7.06807537628566,7.06807537628566,0,0.0,1.0
2013-08-15,7.31,7.31,7.31,7.31,0,7.06807537628566,7.06807537628566,7.06807537628566,7.06807537628566,0,0.0,1.0
2013-08-16,7.31,7.31,7.31,7.31,0,7.06807537628566,7.06807537628566,7.06807537628566,7.06807537628566,0,0.0,1.0
2013-08-19,7.2001,7.31,7.2,7.31,650,6.96181251939732,7.06807537628566,6.96171582889969,7.06807537628566,672.248065709927,0.0,1.0
2013-08-20,7.18,7.59,7.08,7.16,4100,6.94237772937497,7.33880876963176,6.84568723175136,6.92303962985025,4240.33395293954,0.0,1.0
2013-08-21,7.5,7.5,7.1001,7.13,1300,7.25178732177051,7.25178732177051,6.86512202177371,6.89403248056317,1344.49613141985,0.0,1.0
2013-08-22,7.41,7.41,7.41,7.41,310,7.16476587390927,7.16476587390927,7.16476587390927,7.16476587390927,320.610615953965,0.0,1.0
2013-08-23,7.32,7.32,7.13,7.13,400,7.07774442604802,7.07774442604802,6.89403248056317,6.89403248056317,413.691117359955,0.0,1.0
2013-08-26,6.9799,7.32,6.95,7.0,13647,6.74890004363013,7.07774442604802,6.71998958484068,6.76833483365248,14114.1066965283,0.0,1.0
2013-08-27,7.34,7.34,6.914,6.92,700,7.09708252557274,7.09708252557274,6.68518100569618,6.69098243555359,723.959455379922,0.0,1.0
2013-08-28,7.13,7.33,7.1,7.24,2530,6.89403248056317,7.08741347581038,6.86502533127609,7.00039202794914,2616.59631730172,0.0,1.0
2013-08-29,7.13,7.13,7.13,7.13,0,6.89403248056317,6.89403248056317,6.89403248056317,6.89403248056317,0,0.0,1.0
2013-08-30,7.13,7.13,7.13,7.13,0,6.89403248056317,6.89403248056317,6.89403248056317,6.89403248056317,0,0.0,1.0
2013-09-03,7.22,7.489,7.22,7.46,2213,6.98105392842441,7.24115136703192,6.98105392842441,7.21311112272107,2288.74610679395,0.0,1.0
2013-09-04,7.25,7.372,7.25,7.27,300,7.0100610777115,7.1280234848123,7.0100610777115,7.02939917723622,310.268338019966,0.0,1.0
2013-09-05,7.36,7.36,7.03,7.03,200,7.11642062509746,7.11642062509746,6.79734198293956,6.79734198293956,206.845558679978,0.0,1.0
2013-09-06,7.36,7.36,7.36,7.36,0,7.11642062509746,7.11642062509746,7.11642062509746,7.11642062509746,0,0.0,1.0
2013-09-09,7.0,7.1476,7.0,7.05,770,6.76833483365248,6.91105000814492,6.76833483365248,6.81668008246428,796.355400917913,0.0,1.0
2013-09-10,6.802,6.98,6.8,6.96,2850,6.57688764835774,6.74899673412776,6.57495383840527,6.72965863460304,2947.54921118968,0.0,1.0
2013-09-11,6.98,7.0,6.97,6.97,801,6.74899673412776,6.76833483365248,6.7393276843654,6.7393276843654,828.41646251331,0.0,1.0
2013-09-12,7.1101,7.16,6.98,6.98,1244,6.87479107153607,6.92303962985025,6.74899673412776,6.74899673412776,1286.57937498946,0.0,1.0
2013-09-13,6.95,7.01,6.94,6.94,3737,6.71998958484068,6.77800388341484,6.71032053507832,6.71032053507832,3864.90926393538,0.0,1.0
2013-09-16,7.14,7.25,6.89,6.89,18830,6.90370153032553,7.0100610777115,6.66197528626651,6.66197528626651,19474.5093497199,0.0,1.0
2013-09-17,7.08,7.1,7.03,7.03,1000,6.84568723175136,6.86502533127609,6.79734198293956,6.79734198293956,1034.22779339989,0.0,1.0
2013-09-18,7.08,7.08,7.08,7.08,0,6.84568723175136,6.84568723175136,6.84568723175136,6.84568723175136,0,0.0,1.0
2013-09-19,7.13,7.17,6.981,7.05,13454,6.89403248056317,6.93270867961261,6.74996363910399,6.81668008246428,13914.5007324021,0.0,1.0
2013-09-20,7.08,7.25,7.08,7.25,1200,6.84568723175136,7.0100610777115,6.84568723175136,7.0100610777115,1241.07335207987,0.0,1.0
2013-09-23,7.08,7.08,7.08,7.08,0,6.84568723175136,6.84568723175136,6.84568723175136,6.84568723175136,0,0.0,1.0
2013-09-24,6.98,6.99,6.98,6.99,200,6.74899673412776,6.75866578389012,6.74899673412776,6.75866578389012,206.845558679977,0.0,1.0
2013-09-25,6.96,6.99,6.96,6.96,402,6.72965863460304,6.75866578389012,6.72965863460304,6.72965863460304,415.759572946755,0.0,1.0
2013-09-26,7.09,7.09,7.09,7.09,900,6.85535628151372,6.85535628151372,6.85535628151372,6.85535628151372,930.8050140599,0.0,1.0
2013-09-27,7.09,7.09,7.09,7.09,0,6.85535628151372,6.85535628151372,6.85535628151372,6.85535628151372,0,0.0,1.0
2013-09-30,7.09,7.09,7.09,7.09,0,6.85535628151372,6.85535628151372,6.85535628151372,6.85535628151372,0,0.0,1.0
2013-10-01,7.0938,7.0938,6.97,7.04,540,6.85903052042342,6.85903052042342,6.7393276843654,6.80701103270192,558.48300843594,0.0,1.0
2013-10-02,7.03,7.06,6.98,7.06,1100,6.79734198293956,6.82634913222664,6.74899673412776,6.82634913222664,1137.65057273988,0.0,1.0
2013-10-03,6.95,6.95,6.94,6.95,1013,6.71998958484068,6.71998958484068,6.71032053507832,6.71998958484068,1047.67275471409,0.0,1.0
2013-10-04,6.88,6.88,6.87,6.87,551,6.65230623650415,6.65230623650415,6.64263718674179,6.64263718674179,569.859514163338,0.0,1.0
2013-10-07,7.1,7.1,6.93,6.93,1397,6.86502533127609,6.86502533127609,6.70065148531595,6.70065148531595,1444.81622737964,0.0,1.0
2013-10-08,6.95,7.09,6.85,7.089,7469,6.71998958484068,6.85535628151372,6.62329908721707,6.85438937653749,7724.64738890376,0.0,1.0
2013-10-09,6.95,6.95,6.93,6.9301,675,6.71998958484068,6.71998958484068,6.70065148531595,6.70074817581358,698.103760544924,0.0,1.0
2013-10-10,6.994,7.0,6.9023,6.9023,800,6.76253340379506,6.76833483365248,6.67386821747422,6.67386821747422,827.382234719911,0.0,1.0
2013-10-11,6.99,6.99,6.99,6.99,0,6.75866578389012,6.75866578389012,6.75866578389012,6.75866578389012,0,0.0,1.0
2013-10-14,6.99,6.99,6.99,6.99,0,6.75866578389012,6.75866578389012,6.75866578389012,6.75866578389012,0,0.0,1.0
2013-10-15,6.99,6.99,6.99,6.99,0,6.75866578389012,6.75866578389012,6.75866578389012,6.75866578389012,0,0.0,1.0
2013-10-16,6.9408,6.95,6.85,6.9,2800,6.7110940590593,6.71998958484068,6.62329908721707,6.67164433602887,2895.83782151969,0.0,1.0
2013-10-17,7.3001,7.35,6.93,6.93,7700,7.05850301702092,7.1067515753351,6.70065148531595,6.70065148531595,7963.55400917914,0.0,1.0
2013-10-18,7.289,7.289,7.12,7.12,2116,7.0477703717847,7.0477703717847,6.88436343080081,6.88436343080081,2188.42601083416,0.0,1.0
2013-10-21,7.2,7.45,7.2,7.45,11763,6.96171582889969,7.20344207295871,6.96171582889969,7.20344207295871,12165.6215337629,0.0,1.0
2013-10-22,7.07,7.36,7.06,7.35,4260,6.836018181989,7.11642062509746,6.82634913222664,7.1067515753351,4405.81039988352,0.0,1.0
2013-10-23,7.31,7.38,7.23,7.32,5946,7.06807537628566,7.13575872462218,6.99072297818678,7.07774442604802,6149.51845955573,0.0,1.0
2013-10-24,7.23,7.42,7.16,7.35,11100,6.99072297818678,7.17443492367163,6.92303962985025,7.1067515753351,11479.9285067387,0.0,1.0
2013-10-25,7.33,7.53,7.229,7.4,23109,7.08741347581038,7.2807944710576,6.98975607321054,7.15509682414691,23899.970077678,0.0,1.0
2013-10-28,7.42,7.5101,7.2999,7.31,13628,7.17443492367163,7.2615530620305,7.05830963602568,7.06807537628566,14094.4563684537,0.0,1.0
2013-10-29,7.18,7.45,7.1199,7.45,3460,6.94237772937497,7.20344207295871,6.88426674030318,7.20344207295871,3578.42816516361,0.0,1.0
2013-10-30,7.48,7.6,7.13,7.13,15940,7.23244922224579,7.34847781939412,6.89403248056317,6.89403248056317,16485.5910267942,0.0,1.0
2013-10-31,7.41,7.69,7.36,7.67,5150,7.16476587390927,7.43549926725537,7.11642062509746,7.41616116773065,5326.27313600942,0.0,1.0
2013-11-01,7.6799,7.75,7.45,7.75,840,7.42573352699538,7.49351356582953,7.20344207295871,7.49351356582953,868.751346455906,0.0,1.0
2013-11-04,7.51,7.51,7.51,7.51,140,7.26145637153287,7.26145637153287,7.26145637153287,7.26145637153287,144.791891075984,0.0,1.0
2013-11-05,7.4236,7.4236,7.4236,7.4236,500,7.17791578158608,7.17791578158608,7.17791578158608,7.17791578158608,517.113896699944,0.0,1.0
2013-11-06,7.6999,7.75,7.45,7.45,14662,7.4450716265201,7.49351356582953,7.20344207295871,7.20344207295871,15163.8479068292,0.0,1.0
2013-11-07,7.5101,7.7,7.45,7.7,1720,7.2615530620305,7.44516831701773,7.20344207295871,7.44516831701773,1778.87180464781,0.0,1.0
2013-11-08,7.51,7.51,7.509,7.509,1340,7.26145637153287,7.26145637153287,7.26048946655664,7.26048946655664,1385.86524315585,0.0,1.0
2013-11-11,7.51,7.56,7.499,7.5,6000,7.26145637153287,7.30980162034468,7.25082041679428,7.25178732177051,6205.36676039933,0.0,1.0
2013-11-12,7.51,7.51,7.51,7.51,0,7.26145637153287,7.26145637153287,7.26145637153287,7.26145637153287,0,0.0,1.0
2013-11-13,7.7,7.7,7.55,7.55,700,7.44516831701773,7.44516831701773,7.30013257058232,7.30013257058232,723.959455379921,0.0,1.0
2013-11-14,7.35,7.65,7.25,7.65,6440,7.1067515753351,7.39682306820592,7.0100610777115,7.39682306820592,6660.42698949528,0.0,1.0
2013-11-15,7.3156,7.3156,7.3156,7.3156,1000,7.07349004415258,7.07349004415258,7.07349004415258,7.07349004415258,1034.22779339989,0.0,1.0
2013-11-18,7.32,7.32,7.32,7.32,0,7.07774442604802,7.07774442604802,7.07774442604802,7.07774442604802,0,0.0,1.0
2013-11-19,7.32,7.32,7.32,7.32,0,7.07774442604802,7.07774442604802,7.07774442604802,7.07774442604802,0,0.0,1.0
2013-11-20,7.32,7.32,7.32,7.32,0,7.07774442604802,7.07774442604802,7.07774442604802,7.07774442604802,0,0.0,1.0
2013-11-21,7.17,7.17,7.12,7.12,1300,6.93270867961261,6.93270867961261,6.88436343080081,6.88436343080081,1344.49613141985,0.0,1.0
2013-11-22,7.1201,7.1201,7.12,7.12,303,6.88446012129843,6.88446012129843,6.88436343080081,6.88436343080081,313.371021400166,0.0,1.0
2013-11-25,7.11,7.11,7.11,7.11,300,6.87469438103845,6.87469438103845,6.87469438103845,6.87469438103845,310.268338019966,0.0,1.0
2013-11-26,7.06,7.11,7.06,7.11,309,6.82634913222664,6.87469438103845,6.82634913222664,6.87469438103845,319.576388160565,0.0,1.0
2013-11-27,7.1499,7.22,7.1499,7.22,900,6.91327388959027,6.98105392842441,6.91327388959027,6.98105392842441,930.805014059898,0.0,1.0
2013-11-29,7.2,7.2,7.2,7.2,400,6.96171582889969,6.96171582889969,6.96171582889969,6.96171582889969,413.691117359955,0.0,1.0
2013-12-02,7.2123,7.2123,7.0401,7.2,1307,6.9736087601074,6.9736087601074,6.80710772319954,6.96171582889969,1351.73572597365,0.0,1.0
2013-12-03,7.2123,7.2123,7.2123,7.2123,0,6.9736087601074,6.9736087601074,6.9736087601074,6.9736087601074,0,0.0,1.0
2013-12-04,7.088,7.088,7.05,7.07,700,6.85342247156125,6.85342247156125,6.81668008246428,6.836018181989,723.959455379922,0.0,1.0
2013-12-05,7.09,7.09,7.09,7.09,0,6.90370153032553,6.90370153032553,6.90370153032553,6.90370153032553,0,0.05,1.0
2013-12-06,7.09,7.09,7.09,7.09,0,6.90370153032553,6.90370153032553,6.90370153032553,6.90370153032553,0,0.0,1.0
2013-12-09,6.99,6.99,6.99,6.99,100,6.80632915331107,6.80632915331107,6.80632915331107,6.80632915331107,102.698530184947,0.0,1.0
2013-12-10,6.99,6.99,6.99,6.99,0,6.80632915331107,6.80632915331107,6.80632915331107,6.80632915331107,0,0.0,1.0
2013-12-11,7.0,7.0001,7.0,7.0001,1124,6.81606639101251,6.81616376338953,6.81606639101251,6.81616376338953,1154.3314792788,0.0,1.0
2013-12-12,7.0,7.0,7.0,7.0,30,6.81606639101251,6.81606639101251,6.81606639101251,6.81606639101251,30.8095590554841,0.0,1.0
2013-12-13,6.95,7.01,6.95,7.01,2716,6.76738020250528,6.82580362871396,6.76738020250528,6.82580362871396,2789.29207982316,0.0,1.0
2013-12-16,6.9246,7.04,6.9,7.01,4288,6.7426476187436,6.8550153418183,6.71869401399805,6.82580362871396,4403.71297433052,0.0,1.0
2013-12-17,6.99,6.99,6.92,6.92,502,6.80632915331107,6.80632915331107,6.73816848940094,6.73816848940094,515.546621528433,0.0,1.0
2013-12-18,7.0,7.019,7.0,7.019,1195,6.81606639101251,6.83456714264526,6.81606639101251,6.83456714264526,1227.24743571012,0.0,1.0
2013-12-19,6.9485,6.9485,6.9485,6.9485,190,6.76591961685006,6.76591961685006,6.76591961685006,6.76591961685006,195.127207351399,0.0,1.0
2013-12-20,6.9,6.97,6.9,6.97,2668,6.71869401399805,6.78685467790817,6.71869401399805,6.78685467790817,2739.99678533438,0.0,1.0
2013-12-23,6.9101,6.9101,6.82,6.91,483,6.72852862407651,6.72852862407651,6.64079611238648,6.72843125169949,496.033900793293,0.0,1.0
2013-12-24,6.841,6.841,6.84,6.84,1143,6.66124431155951,6.66124431155951,6.66027058778937,6.66027058778937,1173.84420001394,0.0,1.0
2013-12-26,6.8265,6.84,6.8265,6.84,380,6.64712531689242,6.66027058778937,6.64712531689242,6.66027058778937,390.254414702798,0.0,1.0
2013-12-27,6.88,6.88,6.83,6.88,983,6.69921953859515,6.69921953859515,6.65053335008792,6.69921953859515,1009.52655171803,0.0,1.0
2013-12-30,7.0599,7.0778,6.8,7.07,4200,6.87439244484418,6.89182210032976,6.62132163698358,6.88422705492264,4313.33826776776,0.0,1.0
2013-12-31,6.831,6.95,6.831,6.95,3196,6.65150707385807,6.76738020250528,6.65150707385807,6.76738020250528,3282.2450247109,0.0,1.0
2014-01-02,6.831,6.831,6.831,6.831,53,6.65150707385807,6.65150707385807,6.65150707385807,6.65150707385807,54.4302209980218,0.0,1.0
2014-01-03,6.8,6.8,6.8,6.8,427,6.62132163698358,6.62132163698358,6.62132163698358,6.62132163698358,438.522723889723,0.0,1.0
2014-01-06,6.85,6.94,6.85,6.94,2243,6.67000782549081,6.75764296480383,6.67000782549081,6.75764296480383,2303.52803204836,0.0,1.0
2014-01-07,7.14,7.2399,7.14,7.2399,600,6.95238771883276,7.04966272347021,6.95238771883276,7.04966272347021,616.191181109681,0.0,1.0
2014-01-08,7.0,7.1,7.0,7.1,967,6.81606639101251,6.91343876802698,6.81606639101251,6.91343876802698,993.094786888436,0.0,1.0
2014-01-09,6.9538,6.9538,6.9538,6.9538,175,6.77108035283183,6.77108035283183,6.77108035283183,6.77108035283183,179.722427823657,0.0,1.0
2014-01-10,6.91,7.0,6.77,6.8,2141,6.72843125169949,6.81606639101251,6.59210992387924,6.62132163698358,2198.77553125971,0.0,1.0
2014-01-13,6.92,6.92,6.92,6.92,300,6.73816848940094,6.73816848940094,6.73816848940094,6.73816848940094,308.09559055484,0.0,1.0
2014-01-14,6.8425,6.8425,6.81,6.81,500,6.66270489721473,6.66270489721473,6.63105887468503,6.63105887468503,513.492650924734,0.0,1.0
2014-01-15,6.8425,6.8425,6.8425,6.8425,0,6.66270489721473,6.66270489721473,6.66270489721473,6.66270489721473,0,0.0,1.0
2014-01-16,6.82,6.82,6.82,6.82,300,6.64079611238648,6.64079611238648,6.64079611238648,6.64079611238648,308.09559055484,0.0,1.0
2014-01-17,6.74,6.84,6.74,6.82,2283,6.5628982107749,6.66027058778937,6.5628982107749,6.64079611238648,2344.60744412234,0.0,1.0
2014-01-21,6.78,6.78,6.75,6.75,1100,6.60184716158069,6.60184716158069,6.57263544847635,6.57263544847635,1129.68383203441,0.0,1.0
2014-01-22,6.9,7.2,6.9,7.2,500,6.71869401399805,7.01081114504144,6.71869401399805,7.01081114504144,513.492650924734,0.0,1.0
2014-01-23,6.86,6.86,6.852,6.852,406,6.67974506319226,6.67974506319226,6.6719552730311,6.6719552730311,416.956032550884,0.0,1.0
2014-01-24,6.86,6.98,6.86,6.97,972,6.67974506319226,6.79659191560962,6.67974506319226,6.78685467790817,998.229713397683,0.0,1.0
2014-01-27,6.86,6.86,6.86,6.86,0,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,0,0.0,1.0
2014-01-28,6.86,6.86,6.86,6.86,100,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,102.698530184947,0.0,1.0
2014-01-29,6.86,6.86,6.86,6.86,0,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,0,0.0,1.0
2014-01-30,6.86,6.86,6.86,6.86,0,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,0,0.0,1.0
2014-01-31,6.86,6.86,6.86,6.86,0,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,0,0.0,1.0
2014-02-03,6.86,6.86,6.75,6.75,3203,6.67974506319226,6.67974506319226,6.57263544847635,6.57263544847635,3289.43392182385,0.0,1.0
2014-02-04,6.86,6.86,6.86,6.86,0,6.67974506319226,6.67974506319226,6.67974506319226,6.67974506319226,0,0.0,1.0
2014-02-05,6.79,6.79,6.75,6.75,400,6.61158439928214,6.61158439928214,6.57263544847635,6.57263544847635,410.794120739787,0.0,1.0
2014-02-06,6.79,6.79,6.79,6.79,0,6.61158439928214,6.61158439928214,6.61158439928214,6.61158439928214,0,0.0,1.0
2014-02-07,6.8,6.949,6.75,6.949,2054,6.62132163698358,6.76640647873513,6.57263544847635,6.76640647873513,2109.42780999881,0.0,1.0
2014-02-10,7.3,7.48,6.609,6.8,91800,7.1081835220559,7.28345380068194,6.43534039688596,6.62132163698358,94277.2507097812,0.0,1.0
2014-02-11,7.41,7.5,7.25,7.5,9939,7.21529313677182,7.30292827608483,7.05949733354867,7.30292827608483,10207.2069150819,0.0,1.0
2014-02-12,7.369,7.39,7.071,7.071,1665,7.17537046219588,7.19581866136892,6.88520077869278,6.88520077869278,1709.93052757937,0.0,1.0
2014-02-13,7.3001,7.359,7.3,7.359,2483,7.10828089443292,7.16563322449444,7.1081835220559,7.16563322449444,2550.00450449223,0.0,1.0
2014-02-14,7.289,7.35,6.95,7.35,3356,7.09747256058431,7.15686971056314,6.76738020250528,7.15686971056314,3446.56267300682,0.0,1.0
2014-02-18,7.3089,7.33,7.29,7.2901,1261,7.11684966361019,7.13739523516024,7.09844628435446,7.09854365673147,1295.02846563218,0.0,1.0
2014-02-19,7.66,7.66,7.44,7.44,918,7.45872407930798,7.45872407930798,7.24450484987616,7.24450484987616,942.772507097812,0.0,1.0
2014-02-20,7.33,7.35,7.27,7.35,300,7.13739523516024,7.15686971056314,7.07897180895156,7.15686971056314,308.095590554841,0.0,1.0
2014-02-21,7.33,7.52,7.33,7.35,2063,7.13739523516024,7.32240275148773,7.13739523516024,7.15686971056314,2118.67067771545,0.0,1.0
2014-02-24,7.22,7.22,7.2,7.21,487,7.03028562044433,7.03028562044433,7.01081114504144,7.02054838274289,500.141842000691,0.0,1.0
2014-02-25,7.23,7.38,7.0204,7.0204,1874,7.04002285814578,7.18608142366748,6.83593035592346,6.83593035592346,1924.5704556659,0.0,1.0
2014-02-26,7.2,7.239,7.2,7.2301,1212,7.01081114504144,7.04878637207708,7.01081114504144,7.04012023052279,1244.70618584156,0.0,1.0
2014-02-27,7.2,7.2,7.2,7.2,9,7.01081114504144,7.01081114504144,7.01081114504144,7.01081114504144,9.24286771664521,0.0,1.0
2014-02-28,7.0858,7.22,6.71,7.22,5377,6.89961189049092,7.03028562044433,6.53368649767056,7.03028562044433,5522.09996804459,0.0,1.0
2014-03-03,6.98,7.2,6.77,6.77,12642,6.79659191560962,7.01081114504144,6.59210992387924,6.59210992387924,12983.148185981,0.0,1.0
2014-03-04,6.98,6.98,6.98,6.98,0,6.79659191560962,6.79659191560962,6.79659191560962,6.79659191560962,0,0.0,1.0
2014-03-05,7.4,7.74,6.85,6.92,56016,7.20555589907037,7.53662198091955,6.67000782549081,6.73816848940094,57527.6086683998,0.0,1.0
2014-03-06,7.46,8.04,7.1,7.6,63624,7.26397932527905,7.82873911196294,6.91343876802698,7.4003006530993,65340.9128448705,0.0,1.0
2014-03-07,7.5499,7.72,7.39,7.6,8758,7.35151709221505,7.51714750551665,7.19581866136892,7.4003006530993,8994.33727359765,0.0,1.0
2014-03-10,7.4,7.4,7.1499,7.198,2994,7.20555589907037,7.20555589907037,6.96202758415719,7.00886369750115,3074.79399373731,0.0,1.0
2014-03-11,7.6,7.75,7.17,7.17,35043,7.4003006530993,7.54635921862099,6.9815994319371,6.9815994319371,35988.6459327109,0.0,1.0
2014-03-12,7.5999,7.74,7.27,7.34,33138,7.40020328072228,7.53662198091955,7.07897180895156,7.14713247286169,34032.2389326877,0.0,1.0
2014-03-13,7.96,8.07,7.19,7.21,16224,7.75084121035137,7.85795082506728,7.00107390733999,7.02054838274289,16661.8095372058,0.0,1.0
2014-03-14,8.0001,8.05,7.96,7.96,1701,7.78988753353417,7.83847634966439,7.75084121035137,7.75084121035137,1746.90199844595,0.0,1.0
2014-03-17,8.5,8.5,7.59,8.0504,31007,8.27665204622948,8.27665204622948,7.39056341539785,7.83886583917245,31843.7332544465,0.0,1.0
2014-03-18,8.5,8.9,8.17,8.88,10947,8.27665204622948,8.66614155428734,7.95532320208175,8.64666707888444,11242.4080993461,0.0,1.0
2014-03-19,8.27,8.48,8.24,8.24,837,8.05269557909621,8.25717757082658,8.02348386599187,8.02348386599187,859.586697648005,0.0,1.0
2014-03-20,8.0301,8.0301,8.0301,8.0301,187,7.81909924663851,7.81909924663851,7.81909924663851,7.81909924663851,192.046251445851,0.0,1.0
2014-03-21,8.36,8.66,7.72,8.18,31762,8.14033071840923,8.43244784945262,7.51714750551665,7.96506043978319,32619.1071573428,0.0,1.0
2014-03-24,8.26,8.27,8.09,8.25,3592,8.04295834139476,8.05269557909621,7.87742530047017,8.03322110369332,3688.93120424329,0.0,1.0
2014-03-25,8.26,8.26,8.26,8.26,0,8.04295834139476,8.04295834139476,8.04295834139476,8.04295834139476,0,0.0,1.0
2014-03-26,8.24,8.29,8.24,8.29,1501,8.02348386599187,8.0721700544991,8.02348386599187,8.0721700544991,1541.50493807605,0.0,1.0
2014-03-27,8.19,8.192,8.19,8.19,502,7.97479767748464,7.97674512502493,7.97479767748464,7.97479767748464,515.546621528433,0.0,1.0
2014-03-28,8.19,8.19,8.19,8.19,1,7.97479767748464,7.97479767748464,7.97479767748464,7.97479767748464,1.02698530184947,0.0,1.0
2014-03-31,8.26,8.26,8.26,8.26,264,8.04295834139476,8.04295834139476,8.04295834139476,8.04295834139476,271.12411968826,0.0,1.0
2014-04-01,8.02,8.29,7.83,8.17,1400,7.80926463656005,8.0721700544991,7.62425712023257,7.95532320208175,1437.77942258926,0.0,1.0
2014-04-02,8.44,8.58,8.3001,8.3001,1567,8.2182286200208,8.35454994784105,8.08200466457756,8.08200466457756,1609.28596799812,0.0,1.0
2014-04-03,8.35,8.35,8.33,8.3301,2100,8.13059348070778,8.13059348070778,8.11111900530489,8.1112163776819,2156.66913388388,0.0,1.0
2014-04-04,8.5798,8.5798,8.5798,8.5798,501,8.35435520308702,8.35435520308702,8.35435520308702,8.35435520308702,514.519636226584,0.0,1.0
2014-04-07,8.2,8.58,8.2,8.58,2051,7.98453491518608,8.35454994784105,7.98453491518608,8.35454994784105,2106.34685409326,0.0,1.0
2014-04-08,8.16,8.19,8.1501,8.1501,3300,7.9455859643803,7.97479767748464,7.93594609905587,7.93594609905587,3389.05149610324,0.0,1.0
2014-04-09,8.5699,8.5799,8.45,8.5799,900,8.34471533776259,8.35445257546404,8.22796585772224,8.35445257546404,924.286771664521,0.0,1.0
2014-04-10,8.5675,8.5675,8.5675,8.5675,118,8.34237840071424,8.34237840071424,8.34237840071424,8.34237840071424,121.184265618237,0.0,1.0
2014-04-11,8.2501,8.3,8.25,8.2875,2338,8.03331847607033,8.08190729220055,8.03322110369332,8.06973574507374,2401.09163572406,0.0,1.0
2014-04-14,8.2501,8.2501,8.2501,8.2501,0,8.03331847607033,8.03331847607033,8.03331847607033,8.03331847607033,0,0.0,1.0
2014-04-15,8.4999,8.4999,8.4999,8.4999,100,8.27655467385246,8.27655467385246,8.27655467385246,8.27655467385246,102.698530184947,0.0,1.0
2014-04-16,8.5,8.5,8.5,8.5,0,8.27665204622948,8.27665204622948,8.27665204622948,8.27665204622948,0,0.0,1.0
2014-04-17,8.23,8.23,8.12,8.2,964,8.01374662829042,8.01374662829042,7.90663701357451,7.98453491518608,990.013830982888,0.0,1.0
2014-04-21,8.4,8.4,8.2,8.35,4900,8.17927966921501,8.17927966921501,7.98453491518608,8.13059348070778,5032.2279790624,0.0,1.0
2014-04-22,8.22,8.23,8.1,8.21,2912,8.00400939058898,8.01374662829042,7.88716253817162,7.99427215288753,2990.58119898565,0.0,1.0
2014-04-23,8.0504,8.079,8.0,8.079,1464,7.83886583917245,7.86671433899858,7.78979016115716,7.86671433899858,1503.50648190762,0.0,1.0
2014-04-24,8.12,8.12,7.72,7.7396,10649,7.90663701357451,7.90663701357451,7.51714750551665,7.53623249141149,10936.366479395,0.0,1.0
2014-04-25,8.35,8.35,8.06,8.06,425,8.13059348070778,8.13059348070778,7.84821358736583,7.84821358736583,436.468753286024,0.0,1.0
2014-04-28,8.34,8.34,8.33,8.34,540,8.12085624300633,8.12085624300633,8.11111900530489,8.12085624300633,554.572062998713,0.0,1.0
2014-04-29,8.35,8.42,8.3399,8.3399,6165,8.13059348070778,8.19875414461791,8.12075887062932,8.12075887062932,6331.36438590197,0.0,1.0
2014-04-30,8.311,8.32,8.28,8.32,2231,8.09261825367214,8.10138176760344,8.06243281679765,8.10138176760344,2291.20420842616,0.0,1.0
2014-05-01,8.311,8.311,8.311,8.311,0,8.09261825367214,8.09261825367214,8.09261825367214,8.09261825367214,0,0.0,1.0
2014-05-02,8.36,8.36,8.25,8.25,200,8.14033071840923,8.14033071840923,8.03322110369332,8.03322110369332,205.397060369894,0.0,1.0
2014-05-05,8.35,8.4999,8.35,8.3604,2443,8.13059348070778,8.27655467385246,8.13059348070778,8.14072020791729,2508.92509241825,0.0,1.0
2014-05-06,8.4899,8.4899,8.4,8.4,903,8.26681743615102,8.26681743615102,8.17927966921501,8.17927966921501,927.36772757007,0.0,1.0
2014-05-07,8.54,8.54,8.5,8.5,1308,8.31560099703526,8.31560099703526,8.27665204622948,8.27665204622948,1343.29677481911,0.0,1.0
2014-05-08,8.35,8.4004,8.35,8.4,1210,8.13059348070778,8.17966915872307,8.13059348070778,8.17927966921501,1242.65221523786,0.0,1.0
2014-05-09,8.201,8.35,8.2,8.3499,8274,7.98550863895623,8.13059348070778,7.98453491518608,8.13049610833077,8497.2763875025,0.0,1.0
2014-05-12,8.54,8.54,8.18,8.1999,5003,8.31560099703526,8.31560099703526,7.96506043978319,7.98443754280907,5138.00746515289,0.0,1.0
2014-05-13,8.54,8.54,8.54,8.54,0,8.31560099703526,8.31560099703526,8.31560099703526,8.31560099703526,0,0.0,1.0
2014-05-14,8.54,8.54,8.54,8.54,2,8.31560099703526,8.31560099703526,8.31560099703526,8.31560099703526,2.05397060369894,0.0,1.0
2014-05-15,8.22,8.3,8.0,8.02,10116,8.00400939058898,8.08190729220055,7.78979016115716,7.80926463656005,10388.9833135092,0.0,1.0
2014-05-16,8.22,8.22,8.22,8.22,0,8.00400939058898,8.00400939058898,8.00400939058898,8.00400939058898,0,0.0,1.0
2014-05-19,8.2,8.22,8.19,8.2116,5239,7.98453491518608,8.00400939058898,7.97479767748464,7.99583011091976,5380.37599638937,0.0,1.0
2014-05-20,8.2,8.2,8.2,8.2,0,7.98453491518608,7.98453491518608,7.98453491518608,7.98453491518608,0,0.0,1.0
2014-05-21,8.25,8.3501,8.25,8.35,1900,8.03322110369332,8.1306908530848,8.03322110369332,8.13059348070778,1951.27207351399,0.0,1.0
2014-05-22,8.17,8.205,8.08,8.2,2710,7.95532320208175,7.98940353403681,7.86768806276873,7.98453491518608,2783.13016801206,0.0,1.0
2014-05-23,8.17,8.17,8.17,8.17,0,7.95532320208175,7.95532320208175,7.95532320208175,7.95532320208175,0,0.0,1.0
2014-05-27,7.928,8.02,7.52,8.02,7400,7.71968204970674,7.80926463656005,7.32240275148773,7.80926463656005,7599.69123368607,0.0,1.0
2014-05-28,7.88,7.88,7.76,7.85,700,7.6729433087398,7.6729433087398,7.55609645632244,7.64373159563546,718.889711294628,0.0,1.0
2014-05-29,7.77,7.77,7.38,7.52,5618,7.56583369402389,7.56583369402389,7.18608142366748,7.32240275148773,5769.60342579031,0.0,1.0
2014-05-30,7.72,7.72,7.72,7.72,214,7.51714750551665,7.51714750551665,7.51714750551665,7.51714750551665,219.774854595786,0.0,1.0
2014-06-02,7.78,7.78,7.37,7.37,1021,7.57557093172533,7.57557093172533,7.17634418596603,7.17634418596603,1048.55199318831,0.0,1.0
2014-06-03,7.77,7.85,7.43,7.6,6268,7.56583369402389,7.64373159563546,7.23476761217471,7.4003006530993,6437.14387199246,0.0,1.0
2014-06-04,7.77,7.77,7.77,7.77,1,7.56583369402389,7.56583369402389,7.56583369402389,7.56583369402389,1.02698530184947,0.0,1.0
2014-06-05,7.69,7.69,7.61,7.62,1187,7.48793579241232,7.48793579241232,7.41003789080074,7.41977512850219,1219.03155329532,0.0,1.0
2014-06-06,7.5,7.52,7.47,7.47,11794,7.30292827608483,7.32240275148773,7.27371656298049,7.27371656298049,12112.2646500126,0.0,1.0
2014-06-09,7.33,7.33,7.33,7.33,155,7.13739523516024,7.13739523516024,7.13739523516024,7.13739523516024,159.182721786668,0.0,1.0
2014-06-10,7.37,7.37,7.37,7.37,109,7.17634418596603,7.17634418596603,7.17634418596603,7.17634418596603,111.941397901592,0.0,1.0
2014-06-11,7.49,7.49,7.45,7.45,601,7.29319103838339,7.29319103838339,7.2542420875776,7.2542420875776,617.21816641153,0.0,1.0
2014-06-12,7.49,7.49,7.49,7.49,9,7.29319103838339,7.29319103838339,7.29319103838339,7.29319103838339,9.24286771664521,0.0,1.0
2014-06-13,7.16,7.59,6.9,7.351,79944,6.97186219423565,7.39056341539785,6.71869401399805,7.15784343433328,82101.312971054,0.0,1.0
2014-06-16,6.95,7.5,6.87,7.5,41290,6.76738020250528,7.30292827608483,6.68948230089371,7.30292827608483,42404.2231133645,0.0,1.0
2014-06-17,6.5,6.95,6.14,6.9,32896,6.32920450594019,6.76738020250528,5.97866394868812,6.71869401399805,33783.7084896401,0.0,1.0
2014-06-18,6.7,6.74,6.4,6.49,4826,6.52394925996912,6.5628982107749,6.23183212892573,6.31946726823874,4956.23106672553,0.0,1.0
2014-06-19,6.86,7.46,6.6,6.7,22532,6.67974506319226,7.26397932527905,6.42657688295465,6.52394925996912,23140.0328212722,0.0,1.0
2014-06-20,6.75,7.189,6.75,7.14,5599,6.57263544847635,7.00010018356985,6.57263544847635,6.95238771883276,5750.09070505517,0.0,1.0
2014-06-23,6.65,6.8799,6.5,6.65,4941,6.47526307146189,6.69912216621814,6.32920450594019,6.47526307146189,5074.33437643822,0.0,1.0
2014-06-24,6.65,6.65,6.65,6.65,0,6.47526307146189,6.47526307146189,6.47526307146189,6.47526307146189,0,0.0,1.0
2014-06-25,6.91,6.91,6.679,6.71,6400,6.72843125169949,6.72843125169949,6.50350106079608,6.53368649767056,6572.7059318366,0.0,1.0
2014-06-26,6.77,6.97,6.73,6.94,3101,6.59210992387924,6.78685467790817,6.55316097307346,6.75764296480383,3184.6814210352,0.0,1.0
2014-06-27,6.9101,6.9101,6.9101,6.9101,108,6.72852862407651,6.72852862407651,6.72852862407651,6.72852862407651,110.914412599743,0.0,1.0
2014-06-30,6.9,6.9999,6.75,6.83,1796,6.71869401399805,6.8159690186355,6.57263544847635,6.65053335008792,1844.46560212164,0.0,1.0
2014-07-01,6.9,6.9,6.9,6.9,0,6.71869401399805,6.71869401399805,6.71869401399805,6.71869401399805,0,0.0,1.0
2014-07-02,6.97,6.9799,6.97,6.9799,660,6.78685467790817,6.7964945432326,6.78685467790817,6.7964945432326,677.810299220649,0.0,1.0
2014-07-03,7.06,7.06,6.47,7.01,11682,6.87448981722119,6.87448981722119,6.29999279283585,6.82580362871396,11997.2422962055,0.0,1.0
2014-07-07,7.1599,7.73,7.07,7.078,12678,6.97176482185864,7.5268847432181,6.88422705492264,6.89201684508379,13020.1196568476,0.0,1.0
2014-07-08,7.27,7.27,7.09,7.09,1300,7.07897180895156,7.07897180895156,6.90370153032553,6.90370153032553,1335.08089240431,0.0,1.0
2014-07-09,7.27,7.27,7.27,7.27,1,7.07897180895156,7.07897180895156,7.07897180895156,7.07897180895156,1.02698530184947,0.0,1.0
2014-07-10,7.21,7.21,7.14,7.15,2098,7.02054838274289,7.02054838274289,6.95238771883276,6.96212495653421,2154.61516328018,0.0,1.0
2014-07-11,7.21,7.21,7.21,7.21,6,7.02054838274289,7.02054838274289,7.02054838274289,7.02054838274289,6.16191181109681,0.0,1.0
2014-07-14,7.34,7.34,7.25,7.25,3118,7.14713247286169,7.14713247286169,7.05949733354867,7.05949733354867,3202.14017116664,0.0,1.0
2014-07-15,7.171,7.171,7.17,7.17,700,6.98257315570725,6.98257315570725,6.9815994319371,6.9815994319371,718.889711294627,0.0,1.0
2014-07-16,7.171,7.171,7.171,7.171,75,6.98257315570725,6.98257315570725,6.98257315570725,6.98257315570725,77.0238976387101,0.0,1.0
2014-07-17,7.29,7.29,7.2501,7.2501,1110,7.09844628435446,7.09844628435446,7.05959470592569,7.05959470592569,1139.95368505291,0.0,1.0
2014-07-18,7.23,7.43,7.2001,7.2001,1104,7.04002285814578,7.23476761217471,7.01090851741845,7.01090851741845,1133.79177324181,0.0,1.0
2014-07-21,7.15,7.17,7.1,7.17,1400,6.96212495653421,6.9815994319371,6.91343876802698,6.9815994319371,1437.77942258926,0.0,1.0
2014-07-22,7.15,7.15,7.15,7.15,0,6.96212495653421,6.96212495653421,6.96212495653421,6.96212495653421,0,0.0,1.0
2014-07-23,7.15,7.15,7.15,7.15,1,6.96212495653421,6.96212495653421,6.96212495653421,6.96212495653421,1.02698530184947,0.0,1.0
2014-07-24,7.11,7.31,7.11,7.31,19028,6.92317600572842,7.11792075975735,6.92317600572842,7.11792075975735,19541.4763235917,0.0,1.0
2014-07-25,7.2,7.21,7.2,7.21,1080,7.01081114504144,7.02054838274289,7.01081114504144,7.02054838274289,1109.14412599743,0.0,1.0
2014-07-28,7.05,7.19,6.57,7.04,12453,6.86475257951974,7.00107390733999,6.39736516985031,6.8550153418183,12789.0479639314,0.0,1.0
2014-07-29,7.0899,7.8,6.85,7.07,25600,6.90360415794851,7.59504540712823,6.67000782549081,6.88422705492264,26290.8237273464,0.0,1.0
2014-07-30,7.12,7.12,7.12,7.12,230,6.93291324342987,6.93291324342987,6.93291324342987,6.93291324342987,236.206619425378,0.0,1.0
2014-07-31,7.02,7.04,7.02,7.02,700,6.8355408664154,6.8550153418183,6.8355408664154,6.8355408664154,718.889711294628,0.0,1.0
2014-08-01,7.07,7.07,7.0545,7.0545,605,6.88422705492264,6.88422705492264,6.86913433648539,6.86913433648539,621.326107618928,0.0,1.0
2014-08-04,7.1,7.1,6.91,6.99,610,6.91343876802698,6.91343876802698,6.72843125169949,6.80632915331107,626.461034128175,0.0,1.0
2014-08-05,7.1,7.12,7.1,7.1,1248,6.91343876802698,6.93291324342987,6.91343876802698,6.91343876802698,1281.67765670814,0.0,1.0
2014-08-06,7.03,7.0301,7.03,7.0301,300,6.84527810411685,6.84537547649386,6.84527810411685,6.84537547649386,308.095590554841,0.0,1.0
2014-08-07,7.03,7.03,7.03,7.03,0,6.84527810411685,6.84527810411685,6.84527810411685,6.84527810411685,0,0.0,1.0
2014-08-08,6.8901,6.8901,6.8901,6.8901,500,6.70905414867361,6.70905414867361,6.70905414867361,6.70905414867361,513.492650924735,0.0,1.0
2014-08-11,6.8901,6.8901,6.8901,6.8901,58,6.70905414867361,6.70905414867361,6.70905414867361,6.70905414867361,59.5651475072692,0.0,1.0
2014-08-12,6.8901,6.8901,6.8901,6.8901,63,6.70905414867361,6.70905414867361,6.70905414867361,6.70905414867361,64.7000740165166,0.0,1.0
2014-08-13,6.8901,6.8901,6.8901,6.8901,2,6.70905414867361,6.70905414867361,6.70905414867361,6.70905414867361,2.05397060369894,0.0,1.0
2014-08-14,6.96,6.96,6.96,6.96,191,6.77711744020672,6.77711744020672,6.77711744020672,6.77711744020672,196.154192653249,0.0,1.0
2014-08-15,7.0,7.03,7.0,7.03,532,6.81606639101251,6.84527810411685,6.81606639101251,6.84527810411685,546.356180583917,0.0,1.0
2014-08-18,7.0,7.0,7.0,7.0,221,6.81606639101251,6.81606639101251,6.81606639101251,6.81606639101251,226.963751708733,0.0,1.0
2014-08-19,7.0,7.0,7.0,7.0,0,6.81606639101251,6.81606639101251,6.81606639101251,6.81606639101251,0,0.0,1.0
2014-08-20,7.25,7.25,6.9031,6.9031,200,7.05949733354867,7.05949733354867,6.7217125576855,6.7217125576855,205.397060369894,0.0,1.0
2014-08-21,7.0699,7.0699,6.72,6.7836,492,6.88412968254562,6.88412968254562,6.54342373537201,6.60535256715321,505.276768509939,0.0,1.0
2014-08-22,7.0101,7.0101,6.15,6.15,800,6.82590100109097,6.82590100109097,5.98840118638956,5.98840118638956,821.588241479575,0.0,1.0
2014-08-25,6.77,6.77,6.77,6.77,100,6.59210992387924,6.59210992387924,6.59210992387924,6.59210992387924,102.698530184947,0.0,1.0
2014-08-26,7.08,7.1799,7.01,7.1799,800,6.89396429262408,6.99123929726153,6.82580362871396,6.99123929726153,821.588241479575,0.0,1.0
2014-08-27,7.08,7.08,7.08,7.08,0,6.89396429262408,6.89396429262408,6.89396429262408,6.89396429262408,0,0.0,1.0
2014-08-28,7.0499,7.0499,6.9,6.9,1655,6.86465520714273,6.86465520714273,6.71869401399805,6.71869401399805,1699.66067456087,0.0,1.0
2014-08-29,6.96,6.98,6.92,6.92,1700,6.77711744020672,6.79659191560962,6.73816848940094,6.73816848940094,1745.8750131441,0.0,1.0
2014-09-02,7.1,7.1,6.8,6.96,1008,6.91343876802698,6.91343876802698,6.62132163698358,6.77711744020672,1035.20118426426,0.0,1.0
2014-09-03,6.75,6.83,6.5,6.8,2039,6.57263544847635,6.65053335008792,6.32920450594019,6.62132163698358,2094.02303047107,0.0,1.0
2014-09-04,6.93,6.93,6.93,6.93,100,6.74790572710239,6.74790572710239,6.74790572710239,6.74790572710239,102.698530184947,0.0,1.0
2014-09-05,6.8501,7.012,6.85,7.012,4117,6.67010519786783,6.82775107625425,6.67000782549081,6.82775107625425,4228.09848771426,0.0,1.0
2014-09-08,6.72,6.87,6.72,6.87,1652,6.54342373537201,6.68948230089371,6.54342373537201,6.68948230089371,1696.57971865532,0.0,1.0
2014-09-09,6.8,6.81,6.8,6.81,992,6.62132163698358,6.63105887468503,6.62132163698358,6.63105887468503,1018.76941943467,0.0,1.0
2014-09-10,6.7,6.7,6.7,6.7,200,6.52394925996912,6.52394925996912,6.52394925996912,6.52394925996912,205.397060369894,0.0,1.0
2014-09-11,6.7,6.7,6.7,6.7,22,6.52394925996912,6.52394925996912,6.52394925996912,6.52394925996912,22.5936766406883,0.0,1.0
2014-09-12,6.606,6.8,6.55,6.56,4414,6.43241922557552,6.62132163698358,6.37789069444742,6.38762793214887,4533.11312236355,0.0,1.0
2014-09-15,6.65,6.65,6.5,6.5,1179,6.47526307146189,6.47526307146189,6.32920450594019,6.32920450594019,1210.81567088052,0.0,1.0
2014-09-16,6.33,6.639,6.33,6.639,5207,6.1636714650156,6.46455210999029,6.1636714650156,6.46455210999029,5347.51246673018,0.0,1.0
2014-09-17,6.327,6.39,6.289,6.33,3008,6.16075029370517,6.22209489122428,6.12374879043967,6.1636714650156,3089.1717879632,0.0,1.0
2014-09-18,6.327,6.327,6.327,6.327,9,6.16075029370517,6.16075029370517,6.16075029370517,6.16075029370517,9.24286771664521,0.0,1.0
2014-09-19,6.54,7.1,6.3,6.37,16700,6.36815345674597,6.91343876802698,6.13445975191126,6.20262041582138,17150.6545408861,0.0,1.0
2014-09-22,6.7,6.92,6.34,6.35,4254,6.52394925996912,6.73816848940094,6.17340870271705,6.18314594041849,4368.79547406764,0.0,1.0
2014-09-23,6.5501,6.601,6.55,6.588,9404,6.37798806682444,6.4275506067248,6.37789069444742,6.41489219771292,9657.76977859239,0.0,1.0
2014-09-24,6.581,6.581,6.55,6.55,22222,6.40807613132191,6.40807613132191,6.37789069444742,6.37789069444742,22821.6673776989,0.0,1.0
2014-09-25,6.41,6.43,6.23,6.23,1292,6.24156936662717,6.26104384203006,6.06629908800114,6.06629908800114,1326.86500998951,0.0,1.0
2014-09-26,6.73,6.73,6.27,6.27,300,6.55316097307346,6.55316097307346,6.10524803880692,6.10524803880692,308.09559055484,0.0,1.0
2014-09-29,6.48,6.65,6.23,6.65,7666,6.3097300305373,6.47526307146189,6.06629908800114,6.47526307146189,7872.86932397802,0.0,1.0
2014-09-30,6.19,6.47,6.19,6.2,1952,6.02735013719535,6.29999279283585,6.02735013719535,6.0370873748968,2004.67530921016,0.0,1.0
2014-10-01,6.15,6.2799,6.15,6.19,11481,5.98840118638956,6.11488790413135,5.98840118638956,6.02735013719535,11790.8182505338,0.0,1.0
2014-10-02,6.25,6.42,6.25,6.42,19127,6.08577356340403,6.25130660432862,6.08577356340403,6.25130660432862,19643.1478684748,0.0,1.0
2014-10-03,6.16,6.274,6.16,6.25,5954,5.99813842409101,6.1091429338875,5.99813842409101,6.08577356340403,6114.67048721173,0.0,1.0
2014-10-06,6.1201,6.16,6.1,6.16,5328,5.95928684566224,5.99813842409101,5.93971499788233,5.99813842409101,5471.77768825396,0.0,1.0
2014-10-07,6.1,6.22,6.05,6.1,1460,5.93971499788233,6.05656185029969,5.8910288093751,5.93971499788233,1499.39854070022,0.0,1.0
2014-10-08,6.136,6.22,6.08,6.0899,3405,5.97476905360754,6.05656185029969,5.92024052247944,5.92988038780387,3496.88495279744,0.0,1.0
2014-10-09,6.11,6.15,6.11,6.12,600,5.94945223558378,5.98840118638956,5.94945223558378,5.95918947328522,616.191181109681,0.0,1.0
2014-10-10,6.27,6.27,6.27,6.27,100,6.10524803880692,6.10524803880692,6.10524803880692,6.10524803880692,102.698530184947,0.0,1.0
2014-10-13,6.0899,6.0899,5.65,5.65,6437,5.92988038780387,5.92988038780387,5.50153930131724,5.50153930131724,6610.70438800503,0.0,1.0
2014-10-14,6.25,6.25,6.06,6.09,1600,6.08577356340403,6.08577356340403,5.90076604707655,5.92997776018088,1643.17648295915,0.0,1.0
2014-10-15,6.4899,6.4899,6.19,6.19,2048,6.31936989586173,6.31936989586173,6.02735013719535,6.02735013719535,2103.26589818771,0.0,1.0
2014-10-16,6.4899,6.4899,6.4899,6.4899,4,6.31936989586173,6.31936989586173,6.31936989586173,6.31936989586173,4.10794120739787,0.0,1.0
2014-10-17,6.49,6.49,6.49,6.49,100,6.31946726823874,6.31946726823874,6.31946726823874,6.31946726823874,102.698530184947,0.0,1.0
2014-10-20,6.57,6.57,6.54,6.54,600,6.39736516985031,6.39736516985031,6.36815345674597,6.36815345674597,616.191181109681,0.0,1.0
2014-10-21,6.57,6.57,6.57,6.57,5,6.39736516985031,6.39736516985031,6.39736516985031,6.39736516985031,5.13492650924734,0.0,1.0
2014-10-22,6.58,6.58,6.58,6.58,550,6.40710240755176,6.40710240755176,6.40710240755176,6.40710240755176,564.841916017208,0.0,1.0
2014-10-23,6.58,6.59,6.35,6.35,860,6.40710240755176,6.41683964525321,6.18314594041849,6.18314594041849,883.207359590543,0.0,1.0
2014-10-24,6.59,6.59,6.57,6.59,1300,6.41683964525321,6.41683964525321,6.39736516985031,6.41683964525321,1335.08089240431,0.0,1.0
2014-10-27,6.59,6.59,6.59,6.59,0,6.41683964525321,6.41683964525321,6.41683964525321,6.41683964525321,0,0.0,1.0
2014-10-28,6.59,6.59,6.59,6.59,25,6.41683964525321,6.41683964525321,6.41683964525321,6.41683964525321,25.6746325462367,0.0,1.0
2014-10-29,6.221,6.221,6.221,6.221,300,6.05753557406983,6.05753557406983,6.05753557406983,6.05753557406983,308.095590554841,0.0,1.0
2014-10-30,6.45,6.5,6.3,6.5,700,6.28051831743296,6.32920450594019,6.13445975191126,6.32920450594019,718.889711294628,0.0,1.0
2014-10-31,6.47,6.47,6.47,6.47,300,6.29999279283585,6.29999279283585,6.29999279283585,6.29999279283585,308.09559055484,0.0,1.0
2014-11-03,6.5,6.5899,6.5,6.5,338,6.32920450594019,6.41674227287619,6.32920450594019,6.32920450594019,347.12103202512,0.0,1.0
2014-11-04,6.351,6.4,6.351,6.4,733,6.18411966418864,6.23183212892573,6.18411966418864,6.23183212892573,752.78022625566,0.0,1.0
2014-11-05,6.4433,6.51,6.3,6.309,1130,6.27399436817299,6.33894174364163,6.13445975191126,6.14322326584256,1160.4933910899,0.0,1.0
2014-11-06,6.5001,6.5001,6.5001,6.5001,125,6.3293018783172,6.3293018783172,6.3293018783172,6.3293018783172,128.373162731184,0.0,1.0
2014-11-07,6.6,6.6,6.5899,6.5899,1306,6.42657688295465,6.42657688295465,6.41674227287619,6.41674227287619,1341.24280421541,0.0,1.0
2014-11-10,6.5451,6.5451,6.5451,6.5451,1015,6.37311944797371,6.37311944797371,6.37311944797371,6.37311944797371,1042.39008137721,0.0,1.0
2014-11-11,6.79,6.79,6.79,6.79,411,6.61158439928214,6.61158439928214,6.61158439928214,6.61158439928214,422.090959060131,0.0,1.0
2014-11-12,6.99,6.99,6.8201,6.8201,426,6.80632915331107,6.80632915331107,6.64089348476349,6.64089348476349,437.495738587873,0.0,1.0
2014-11-13,6.9399,6.946,6.65,6.71,1800,6.75754559242682,6.7634853074247,6.47526307146189,6.53368649767056,1848.57354332904,0.0,1.0
2014-11-14,6.784,6.784,6.611,6.639,1500,6.60574205666127,6.60574205666127,6.43728784442624,6.46455210999029,1540.4779527742,0.0,1.0
2014-11-17,6.84,6.85,6.59,6.59,2000,6.66027058778937,6.67000782549081,6.41683964525321,6.41683964525321,2053.97060369894,0.0,1.0
2014-11-18,6.85,6.8501,6.85,6.8501,2800,6.67000782549081,6.67010519786783,6.67000782549081,6.67010519786783,2875.55884517851,0.0,1.0
2014-11-19,6.92,6.95,6.92,6.95,284,6.73816848940094,6.76738020250528,6.73816848940094,6.76738020250528,291.663825725249,0.0,1.0
2014-11-20,6.92,6.92,6.92,6.92,0,6.73816848940094,6.73816848940094,6.73816848940094,6.73816848940094,0,0.0,1.0
2014-11-21,6.9,6.9899,6.9,6.9899,600,6.71869401399805,6.80623178093405,6.71869401399805,6.80623178093405,616.191181109681,0.0,1.0
2014-11-24,6.64,6.86,6.64,6.86,3491,6.46552583376044,6.67974506319226,6.46552583376044,6.67974506319226,3585.20568875649,0.0,1.0
2014-11-25,6.21,6.6,6.05,6.6,4111,6.04682461259824,6.42657688295465,5.8910288093751,6.42657688295465,4221.93657590317,0.0,1.0
2014-11-26,6.1,6.1,5.96,5.96,2995,5.93971499788233,5.93971499788233,5.80339367006208,5.80339367006208,3075.82097903916,0.0,1.0
2014-11-28,6.3,6.3,6.1,6.1,510,6.13445975191126,6.13445975191126,5.93971499788233,5.93971499788233,523.762503943229,0.0,1.0
2014-12-01,6.1201,6.42,6.1201,6.42,2218,5.95928684566224,6.25130660432862,5.95928684566224,6.25130660432862,2277.85339950212,0.0,1.0
2014-12-02,6.38,6.38,6.1551,6.1551,400,6.21235765352283,6.21235765352283,5.9933671776173,5.9933671776173,410.794120739787,0.0,1.0
2014-12-03,6.71,6.84,6.05,6.24,49981,6.53368649767056,6.66027058778937,5.8910288093751,6.07603632570258,51329.7523717383,0.0,1.0
2014-12-04,6.4,6.75,6.4,6.6,8237,6.26104384203006,6.60344467714108,6.26104384203006,6.4567014620935,8419.81007162334,0.03,1.0
2014-12-05,6.84,6.84,6.1,6.1816,50883,6.69149060616963,6.69149060616963,5.9675574119349,6.04738572092079,52012.2855256052,0.0,1.0
2014-12-08,6.43,6.6,6.32,6.6,1100,6.29039248503958,6.4567014620935,6.18278079400469,6.4567014620935,1124.41314541528,0.0,1.0
2014-12-09,6.225,6.5,6.2,6.22,1401,6.08984342447455,6.35887265206178,6.06538622196662,6.08495198397297,1432.09346975165,0.0,1.0
2014-12-10,6.55,6.55,6.4,6.45,755,6.40778705707764,6.40778705707764,6.26104384203006,6.30995824704592,771.756295262307,0.0,1.0
2014-12-11,6.55,6.55,6.55,6.55,127,6.40778705707764,6.40778705707764,6.40778705707764,6.40778705707764,129.818608607037,0.0,1.0
2014-12-12,6.45,6.5999,6.4,6.5999,3370,6.30995824704592,6.45660363328347,6.26104384203006,6.45660363328347,3444.793000045,0.0,1.0
2014-12-15,6.69,6.69,6.69,6.69,800,6.54474739112205,6.54474739112205,6.54474739112205,6.54474739112205,817.755014847477,0.0,1.0
2014-12-16,6.69,6.69,6.69,6.69,1,6.54474739112205,6.54474739112205,6.54474739112205,6.54474739112205,1.02219376855935,0.0,1.0
2014-12-17,6.59,6.59,6.58,6.58,415,6.44691858109033,6.44691858109033,6.43713570008716,6.43713570008716,424.210413952129,0.0,1.0
2014-12-18,6.52,6.576,6.5,6.501,3928,6.37843841406813,6.43322254768589,6.35887265206178,6.3598509401621,4015.17712290111,0.0,1.0
2014-12-19,6.52,6.52,6.52,6.52,100,6.37843841406813,6.37843841406813,6.37843841406813,6.37843841406813,102.219376855935,0.0,1.0
2014-12-22,6.64,6.64,6.47,6.52,1544,6.49583298610619,6.49583298610619,6.32952400905227,6.37843841406813,1578.26717865563,0.0,1.0
2014-12-23,6.415,6.65,6.4,6.65,1873,6.27571816353482,6.50561586710936,6.26104384203006,6.50561586710936,1914.56892851166,0.0,1.0
2014-12-24,6.34,6.49,5.773,6.33,12314,6.20234655601103,6.34908977105861,5.64765720313118,6.19256367500786,12587.2940660398,0.0,1.0
2014-12-26,6.34,6.34,6.34,6.34,189,6.20234655601103,6.20234655601103,6.20234655601103,6.20234655601103,193.194622257717,0.0,1.0
2014-12-29,6.343,6.351,6.3401,6.351,751,6.20528142031198,6.21310772511452,6.20244438482106,6.21310772511452,767.66752018807,0.0,1.0
2014-12-30,6.3,6.34,6.3,6.34,1313,6.16321503199834,6.20234655601103,6.16321503199834,6.20234655601103,1342.14041811842,0.0,1.0
2014-12-31,6.98,7.25,6.19,6.299,84931,6.82845094021404,7.09258872729968,6.05560334096345,6.16223674389803,86815.9389575138,0.0,1.0
2015-01-02,7.16,7.33,6.8,6.8,24142,7.00454279827113,7.17085177532506,6.65235908215694,6.65235908215694,24677.8019605598,0.0,1.0
2015-01-05,7.22,7.46,7.12,7.26,7939,7.06324008429016,7.29802922836629,6.96541127425844,7.10237160830285,8115.19632859266,0.0,1.0
2015-01-06,7.35,7.46,7.16,7.2,5963,7.1904175373314,7.29802922836629,7.00454279827113,7.04367432228382,6095.34144191938,0.0,1.0
2015-01-07,7.17,7.28,7.05,7.22,3002,7.0143256792743,7.1219373703092,6.89693110723624,7.06324008429016,3068.62569321516,0.0,1.0
2015-01-08,7.21,7.21,6.61,7.02,9527,7.05345720328699,7.05345720328699,6.46648434309667,6.86758246422673,9738.4400330649,0.0,1.0
2015-01-09,7.2,7.2,6.93,7.09,2085,7.04367432228382,7.04367432228382,6.77953653519818,6.93606263124893,2131.27400744624,0.0,1.0
2015-01-12,6.85,7.0699,6.7,7.0699,12785,6.7012734871728,6.91639904043255,6.55453027212522,6.91639904043255,13068.7473310312,0.0,1.0
2015-01-13,6.58,6.8,6.58,6.8,1100,6.43713570008716,6.65235908215694,6.43713570008716,6.65235908215694,1124.41314541528,0.0,1.0
2015-01-14,6.59,6.84,6.35,6.58,5300,6.44691858109033,6.69149060616963,6.2121294370142,6.43713570008716,5417.62697336454,0.0,1.0
2015-01-15,6.249,6.55,6.15,6.2,6640,6.11332233888217,6.40778705707764,6.01647181695076,6.06538622196662,6787.36662323406,0.0,1.0
2015-01-16,6.52,6.52,6.2,6.3032,945,6.37843841406813,6.37843841406813,6.06538622196662,6.16634555391936,965.973111288582,0.0,1.0
2015-01-20,6.8,6.8,6.4,6.4,1957,6.65235908215694,6.65235908215694,6.26104384203006,6.26104384203006,2000.43320507064,0.0,1.0
2015-01-21,6.78,7.1,6.52,6.7,12470,6.6327933201506,6.9458455122521,6.37843841406813,6.55453027212522,12746.756293935,0.0,1.0
2015-01-22,6.91,6.91,6.35,6.42,11753,6.75997077319183,6.75997077319183,6.2121294370142,6.28060960403641,12013.843361878,0.0,1.0
2015-01-23,6.91,6.91,6.91,6.91,0,6.75997077319183,6.75997077319183,6.75997077319183,6.75997077319183,0,0.0,1.0
2015-01-26,6.799,6.799,6.75,6.75,527,6.65138079405663,6.65138079405663,6.60344467714108,6.60344467714108,538.696116030775,0.0,1.0
2015-01-27,6.91,6.91,6.75,6.86,1180,6.75997077319183,6.75997077319183,6.60344467714108,6.71105636817597,1206.18864690003,0.0,1.0
2015-01-28,6.35,6.58,6.27,6.52,12014,6.2121294370142,6.43713570008716,6.13386638898883,6.37843841406813,12280.635935472,0.0,1.0
2015-01-29,6.16,6.28,5.96,6.22,46622,6.02625469795394,6.143649269992,5.8305970778905,6.08495198397297,47656.7178777738,0.0,1.0
2015-01-30,6.12,6.2395,6.08,6.16,29221,5.98712317394125,6.10402860192915,5.94799164992856,6.02625469795394,29869.5241110727,0.0,1.0
2015-02-02,6.32,6.468,6.15,6.2,53721,6.18278079400469,6.32756743285163,6.01647181695076,6.06538622196662,54913.2714407766,0.0,1.0
2015-02-03,7.03,7.26,6.26,6.26,112297,6.8773653452299,7.10237160830285,6.12408350798566,6.12408350798566,114789.293627909,0.0,1.0
2015-02-04,6.16,6.96,5.98,6.91,56040,6.02625469795394,6.80888517820769,5.85016283989684,6.75997077319183,57283.7387900657,0.0,1.0
2015-02-05,6.01,6.02,5.85,6.01,19762,5.87951148290636,5.88929436390953,5.7229853868556,5.87951148290636,20200.5932542698,0.0,1.0
2015-02-06,5.95,6.04,5.9,5.98,15401,5.82081419688732,5.90886012591587,5.77189979187146,5.85016283989684,15742.8062295825,0.0,1.0
2015-02-09,5.94,6.1,5.75,5.75,18779,5.81103131588415,5.9675574119349,5.62515657682389,5.62515657682389,19195.776779776,0.0,1.0
2015-02-10,6.05,6.2,5.86,5.94,8715,5.91864300691904,6.06538622196662,5.73276826785878,5.81103131588415,8908.41869299471,0.0,1.0
2015-02-11,6.15,6.2,6.0,6.08,28064,6.01647181695076,6.06538622196662,5.86972860190318,5.94799164992856,28686.8459208495,0.0,1.0
2015-02-12,6.15,6.2,6.03,6.15,25125,6.01647181695076,6.06538622196662,5.8990772449127,6.01647181695076,25682.6184350536,0.0,1.0
2015-02-13,6.25,6.25,5.99,6.2,39907,6.11430062698248,6.11430062698248,5.85994572090001,6.06538622196662,40792.6867218979,0.0,1.0
2015-02-17,6.68,6.68,5.979,6.3,25499,6.53496451011888,6.53496451011888,5.84918455179652,6.16321503199834,26064.9189044948,0.0,1.0
2015-02-18,5.81,7.27,5.81,6.98,111439,5.68385386284292,7.11215448930602,5.68385386284292,6.82845094021404,113912.251374485,0.0,1.0
2015-02-19,6.0,6.0,5.81,5.86,23040,5.86972860190318,5.86972860190318,5.68385386284292,5.73276826785878,23551.3444276074,0.0,1.0
2015-02-20,6.05,6.05,5.91,5.95,11951,5.91864300691904,5.91864300691904,5.78168267287464,5.82081419688732,12216.2377280528,0.0,1.0
2015-02-23,6.02,6.24,6.0,6.24,12173,5.88929436390953,6.10451774597931,5.86972860190318,6.10451774597931,12443.1647446729,0.0,1.0
2015-02-24,6.06,6.19,6.06,6.19,7516,5.92842588792222,6.05560334096345,5.92842588792222,6.05560334096345,7682.80836449204,0.0,1.0
2015-02-25,6.1,6.22,5.91,6.02,52454,5.9675574119349,6.08495198397297,5.78168267287464,5.88929436390953,53618.151936012,0.0,1.0
2015-02-26,6.96,7.05,6.14,6.14,59896,6.80888517820769,6.89693110723624,6.00668893594759,6.00668893594759,61225.3179616307,0.0,1.0
2015-02-27,6.77,6.9,6.77,6.85,27895,6.62301043914743,6.75018789218866,6.62301043914743,6.7012734871728,28514.095173963,0.0,1.0
2015-03-02,7.0,7.2701,6.85,6.85,66598,6.84801670222038,7.11225231811606,6.7012734871728,6.7012734871728,68076.0605985154,0.0,1.0
2015-03-03,7.055,7.29,7.0,7.0,58723,6.90182254773783,7.13172025131237,6.84801670222038,6.84801670222038,60026.2846711105,0.0,1.0
2015-03-04,7.08,7.23,6.86,7.0,10750,6.92627975024576,7.07302296529334,6.71105636817597,6.84801670222038,10988.583012013,0.0,1.0
2015-03-05,6.97,7.07,6.93,6.98,23339,6.81866805921087,6.91649686924259,6.77953653519818,6.82845094021404,23856.9803644066,0.0,1.0
2015-03-06,6.96,7.04,6.88,6.96,32503,6.80888517820769,6.88714822623307,6.73062213018232,6.80888517820769,33224.3640594845,0.0,1.0
2015-03-09,7.0,7.22,6.76,7.14,41450,6.84801670222038,7.06324008429016,6.61322755814425,6.98497703626479,42369.9317067849,0.0,1.0
2015-03-10,6.71,6.95,6.71,6.9,27369,6.56431315312839,6.79910229720452,6.56431315312839,6.75018789218866,27976.4212517008,0.0,1.0
2015-03-11,6.05,6.87,6.05,6.75,73272,5.91864300691904,6.72083924917915,5.91864300691904,6.60344467714108,74898.1818098805,0.0,1.0
2015-03-12,6.0699,6.19,6.01,6.18,20610,5.93811094011536,6.05560334096345,5.87951148290636,6.04582045996028,21067.4135700081,0.0,1.0
2015-03-13,5.65,6.23,5.5178,6.18,43581,5.52732776679217,6.09473486497614,5.39799807993023,6.04582045996028,44548.2266275848,0.0,1.0
2015-03-16,5.71,5.97,5.7,5.8,105923,5.5860250528112,5.84037995889367,5.57624217180803,5.67407098183974,108273.830547112,0.0,1.0
2015-03-17,5.7,5.8199,5.68,5.68,21316,5.57624217180803,5.69353891503606,5.55667640980168,5.55667640980168,21789.082370611,0.0,1.0
2015-03-18,5.6535,5.78,5.4,5.45,5850,5.53075177514328,5.6545052198334,5.28275574171287,5.33167014672873,5979.83354607217,0.0,1.0
2015-03-19,5.63,5.7,5.63,5.66,1075,5.50776200478582,5.57624217180803,5.50776200478582,5.53711064779534,1098.8583012013,0.0,1.0
2015-03-20,5.61,5.79,5.61,5.66,3836,5.48819624277948,5.66428810083657,5.48819624277948,5.53711064779534,3921.13529619365,0.0,1.0
2015-03-23,5.49,5.71,5.4001,5.6001,34375,5.37080167074141,5.5860250528112,5.2828535705229,5.47851119058634,35137.9107942276,0.0,1.0
2015-03-24,5.63,5.76,5.5501,5.5501,8710,5.50776200478582,5.63493945782706,5.42959678557048,5.42959678557048,8903.30772415191,0.0,1.0
2015-03-25,5.56,5.75,5.5599,5.68,11166,5.43928183776362,5.62515657682389,5.43918400895359,5.55667640980168,11413.8156197337,0.0,1.0
2015-03-26,5.6821,5.6821,5.6821,5.6821,310,5.55873081481235,5.55873081481235,5.55873081481235,5.55873081481235,316.880068253397,0.0,1.0
2015-03-27,5.64,5.64,5.6,5.61,6221,5.51754488578899,5.51754488578899,5.4784133617763,5.48819624277948,6359.0674342077,0.0,1.0
2015-03-30,5.73,5.75,5.64,5.64,13133,5.60559081481754,5.62515657682389,5.51754488578899,5.51754488578899,13424.4707624899,0.0,1.0
2015-03-31,5.6899,5.6899,5.6,5.66,1335,5.56636146199482,5.56636146199482,5.4784133617763,5.53711064779534,1364.62868102673,0.0,1.0
2015-04-01,5.79,5.81,5.65,5.7,15842,5.66428810083657,5.68385386284292,5.52732776679217,5.57624217180803,16193.5936815172,0.0,1.0
2015-04-02,5.794,5.8,5.7,5.75,13193,5.66820125323784,5.67407098183974,5.57624217180803,5.62515657682389,13485.8023886035,0.0,1.0
2015-04-06,5.78,6.0,5.65,5.8705,56423,5.6545052198334,5.86972860190318,5.52732776679217,5.74304029291211,57675.239003424,0.0,1.0
2015-04-07,5.88,5.9,5.68,5.8,65848,5.75233402986512,5.77189979187146,5.55667640980168,5.67407098183974,67309.4152720959,0.0,1.0
2015-04-08,6.43,6.43,5.82,5.82,24026,6.29039248503958,6.29039248503958,5.69363674384609,5.69363674384609,24559.2274834069,0.0,1.0
2015-04-09,6.09,6.9,6.07,6.25,76878,5.95777453093173,6.75018789218866,5.93820876892539,6.11430062698248,78584.2125393055,0.0,1.0
2015-04-10,7.76,8.6999,5.82,6.1,443860,7.59151565846145,8.51100864394959,5.69363674384609,5.9675574119349,453710.926112752,0.0,1.0
2015-04-13,7.955,8.35,7.27,8.2,96264,7.78228183802331,8.1687056376486,7.11215448930602,8.02196242260102,98400.4609365969,0.0,1.0
2015-04-14,8.2,8.21,7.59,8.21,45040,8.02196242260102,8.03174530360419,7.42520668140753,8.03174530360419,46039.607335913,0.0,1.0
2015-04-15,8.41,8.8,7.85,8.48,74008,8.22740292366763,8.60893528279134,7.67956158749,8.29588309068983,75650.5164235401,0.0,1.0
2015-04-16,8.34,9.1799,8.2,8.57,78826,8.15892275664543,8.98058693210184,8.02196242260102,8.38392901971838,80575.446000459,0.0,1.0
2015-04-17,8.12,8.37,8.03,8.17,12168,7.94369937457564,8.18827139965494,7.85565344554709,7.9926137795915,12438.0537758301,0.0,1.0
2015-04-20,8.13,8.21,8.0001,8.12,18887,7.95348225557882,8.03174530360419,7.82640263134761,7.94369937457564,19306.1737067804,0.0,1.0
2015-04-21,8.4399,8.6235,8.13,8.1326,27495,8.25665373786711,8.43626743308535,7.95348225557882,7.95602580463964,28105.2176665392,0.0,1.0
2015-04-22,8.1899,8.68,8.0,8.46,18166,8.01208171278781,8.49154071075327,7.82630480253758,8.27631732868349,18569.1719996491,0.0,1.0
2015-04-23,7.88,8.1899,7.88,8.08,6951,7.70891023049951,8.01208171278781,7.70891023049951,7.90456785056295,7105.26888525602,0.0,1.0
2015-04-24,7.7999,8.0499,7.53,7.783,17378,7.63054935366411,7.87512137874341,7.3665093953885,7.61401628476875,17763.6833100243,0.0,1.0
2015-04-27,7.7,7.9099,7.5,7.68,16147,7.53281837244242,7.738161044699,7.33716075237898,7.51325261043608,16505.3627809278,0.0,1.0
2015-04-28,8.49,8.74,7.89,7.89,72826,8.30566597169301,8.5502379967723,7.71869311150269,7.71869311150269,74442.2833891029,0.0,1.0
2015-04-29,7.83,8.3,7.5,8.3,35798,7.65999582548366,8.11979123263274,7.33716075237898,8.11979123263274,36592.4925268875,0.0,1.0
2015-04-30,7.66,8.0997,7.5001,8.0475,30558,7.49368684842973,7.9238401261392,7.33725858118901,7.87277348730264,31236.1971796365,0.0,1.0
2015-05-01,7.84,8.27,7.6201,7.95,26718,7.66977870648683,8.09044258962322,7.45465315322708,7.77739039752172,27310.9731083686,0.0,1.0
2015-05-04,7.46,8.05,7.1501,8.05,25497,7.29802922836629,7.87521920755344,6.99485774607799,7.87521920755344,26062.8745169577,0.0,1.0
2015-05-05,7.25,7.54,6.75,7.24,30869,7.09258872729968,7.37629227639167,6.60344467714108,7.08280584629651,31554.0994416585,0.0,1.0
2015-05-06,7.102,7.2,6.7,6.9,11131,6.94780208845274,7.04367432228382,6.55453027212522,6.75018789218866,11378.0388378341,0.0,1.0
2015-05-07,6.84,7.1999,6.75,7.1,24416,6.69149060616963,7.04357649347379,6.60344467714108,6.9458455122521,24957.883053145,0.0,1.0
2015-05-08,7.05,7.2,6.88,6.88,5165,6.89693110723624,7.04367432228382,6.73062213018232,6.73062213018232,5279.63081460903,0.0,1.0
2015-05-11,7.29,7.9,6.54,6.7,173261,7.13172025131237,7.72847599250586,6.39800417607447,6.55453027212522,177106.314534361,0.0,1.0
2015-05-12,7.08,7.17,6.768,7.15,20710,6.92627975024576,7.0143256792743,6.62105386294679,6.99475991726796,21169.6329468641,0.0,1.0
2015-05-13,7.01,7.08,6.92,7.08,10609,6.85779958322355,6.92627975024576,6.76975365419501,6.92627975024576,10844.4536906461,0.0,1.0
2015-05-14,6.95,7.051,6.79,6.84,5544,6.79910229720452,6.89790939533656,6.64257620115377,6.69149060616963,5667.04225289302,0.0,1.0
2015-05-15,7.02,7.02,6.72,6.95,34690,6.86758246422673,6.86758246422673,6.57409603413157,6.79910229720452,35459.9018313237,0.0,1.0
2015-05-18,6.96,6.96,6.75,6.85,11079,6.80888517820769,6.80888517820769,6.60344467714108,6.7012734871728,11324.884761869,0.0,1.0
2015-05-19,6.84,6.97,6.79,6.95,5780,6.69149060616963,6.81866805921087,6.64257620115377,6.79910229720452,5908.27998227302,0.0,1.0
2015-05-20,7.033,7.04,6.79,6.79,9204,6.88030020953085,6.88714822623307,6.64257620115377,6.64257620115377,9408.27144582022,0.0,1.0
2015-05-21,7.37,7.38,6.91,6.91,22526,7.20998329933774,7.21976618034092,6.75997077319183,6.75997077319183,23025.9368305679,0.0,1.0
2015-05-22,7.33,7.68,7.24,7.25,60456,7.17085177532506,7.51325261043608,7.08280584629651,7.09258872729968,61797.7464720238,0.0,1.0
2015-05-26,6.82,7.22,6.8,7.22,8157,6.67192484416329,7.06324008429016,6.65235908215694,7.06324008429016,8338.03457013858,0.0,1.0
2015-05-27,6.6501,6.9897,6.65,6.82,10771,6.50571369591939,6.83794033478711,6.50561586710936,6.67192484416329,11010.0490811527,0.0,1.0
2015-05-28,6.61,6.76,6.6,6.75,16740,6.46648434309667,6.61322755814425,6.4567014620935,6.60344467714108,17111.5236856835,0.0,1.0
2015-05-29,7.2499,7.25,6.56,6.7,53502,7.09249089848965,7.09258872729968,6.41756993808081,6.55453027212522,54689.4110054621,0.0,1.0
2015-06-01,7.1,7.83,7.1,7.18,76057,6.9458455122521,7.65999582548366,6.9458455122521,7.02410856027748,77744.9914553182,0.0,1.0
2015-06-02,6.7701,7.08,6.74,7.08,4710,6.62310826795746,6.92627975024576,6.59366179613791,6.92627975024576,4814.53264991452,0.0,1.0
2015-06-03,6.79,6.88,6.72,6.82,6357,6.64257620115377,6.73062213018232,6.57409603413157,6.67192484416329,6498.08578673177,0.0,1.0
2015-06-04,6.825,6.88,6.73,6.82,7901,6.67681628466487,6.73062213018232,6.58387891513474,6.67192484416329,8076.3529653874,0.0,1.0
2015-06-05,7.49,7.49,6.61,6.85,75264,7.32737787137581,7.32737787137581,6.46648434309667,6.7012734871728,76934.3917968506,0.0,1.0
2015-06-08,7.68,7.7,7.27,7.27,35047,7.51325261043608,7.53281837244242,7.11215448930602,7.11215448930602,35824.8250066994,0.0,1.0
2015-06-09,7.5,8.18,7.41,7.83,113975,7.33716075237898,8.00239666059467,7.24911482335043,7.65999582548366,116504.534771552,0.0,1.0
2015-06-10,7.17,7.88,7.03,7.63,59407,7.0143256792743,7.70891023049951,6.8773653452299,7.46433820542022,60725.4652088051,0.0,1.0
2015-06-11,7.06,7.079,7.0,7.079,6951,6.90671398823941,6.92530146214544,6.84801670222038,6.92530146214544,7105.26888525602,0.0,1.0
2015-06-12,7.0,7.1,7.0,7.1,450,6.84801670222038,6.9458455122521,6.84801670222038,6.9458455122521,459.987195851706,0.0,1.0
2015-06-15,6.85,7.1,6.8,7.1,3967,6.7012734871728,6.9458455122521,6.65235908215694,6.9458455122521,4055.04267987493,0.0,1.0
2015-06-16,7.28,7.33,6.67,6.88,66007,7.1219373703092,7.17085177532506,6.52518162911571,6.73062213018232,67471.9440812968,0.0,1.0
2015-06-17,7.428,7.43,7.19,7.26,51442,7.26672400915614,7.26868058535678,7.03389144128065,7.10237160830285,52583.6918422299,0.0,1.0
2015-06-18,7.16,7.87,7.14,7.43,135149,7.00454279827113,7.69912734949634,6.98497703626479,7.26868058535678,138148.465627027,0.0,1.0
2015-06-19,7.17,7.24,6.95,7.2,59698,7.0143256792743,7.08280584629651,6.79910229720452,7.04367432228382,61022.9235954559,0.0,1.0
2015-06-22,6.94,7.21,6.85,7.21,3791,6.78931941620135,7.05345720328699,6.7012734871728,7.05345720328699,3875.13657660848,0.0,1.0
2015-06-23,6.89,7.1,6.85,7.01,10985,6.74040501118549,6.9458455122521,6.7012734871728,6.85779958322355,11228.7985476244,0.0,1.0
2015-06-24,7.0,7.09,6.71,6.94,6375,6.84801670222038,6.93606263124893,6.56431315312839,6.78931941620135,6516.48527456584,0.0,1.0
2015-06-25,6.63,6.87,6.62,6.85,12215,6.48605010510302,6.72083924917915,6.47626722409985,6.7012734871728,12486.0968829524,0.0,1.0
2015-06-26,7.0,7.3,6.4,6.7,170958,6.84801670222038,7.14150313231554,6.26104384203006,6.55453027212522,174752.202285369,0.0,1.0
2015-06-29,7.82,7.82,7.09,7.09,49625,7.65021294448048,7.65021294448048,6.93606263124893,6.93606263124893,50726.3657647576,0.0,1.0
2015-06-30,6.8499,8.3,6.76,7.83,263986,6.70117565836277,8.11979123263274,6.61322755814425,7.65999582548366,269844.844186908,0.0,1.0
2015-07-01,6.7,7.09,6.7,6.99,26682,6.55453027212522,6.93606263124893,6.55453027212522,6.83823382121721,27274.1741327005,0.0,1.0
2015-07-02,6.75,6.9,6.75,6.9,25115,6.60344467714108,6.75018789218866,6.60344467714108,6.75018789218866,25672.396497368,0.0,1.0
2015-07-06,6.5,6.9,6.5,6.9,38425,6.35887265206178,6.75018789218866,6.35887265206178,6.75018789218866,39277.7955568929,0.0,1.0
2015-07-07,6.55,6.68,6.35,6.68,30126,6.40778705707764,6.53496451011888,6.2121294370142,6.53496451011888,30794.6094716189,0.0,1.0
2015-07-08,6.81,7.12,6.36,6.44,59341,6.66214196316011,6.96541127425844,6.22191231801738,6.30017536604275,60658.0004200802,0.0,1.0
2015-07-09,6.78,7.0,6.68,6.85,45528,6.6327933201506,6.84801670222038,6.53496451011888,6.7012734871728,46538.4378949699,0.0,1.0
2015-07-10,6.46,6.96,6.46,6.81,70979,6.31974112804909,6.80888517820769,6.31974112804909,6.66214196316011,72554.2914985739,0.0,1.0
2015-07-13,6.67,6.67,6.4801,6.4801,1570,6.52518162911571,6.52518162911571,6.33940471886547,6.33940471886547,1604.84421663817,0.0,1.0
2015-07-14,6.56,6.7499,6.5,6.5,850,6.41756993808081,6.60334684833105,6.35887265206178,6.35887265206178,868.864703275445,0.0,1.0
2015-07-15,7.19,7.19,6.19,6.6699,150736,7.03389144128065,7.03389144128065,6.05560334096345,6.52508380030567,154081.399897562,0.0,1.0
2015-07-16,7.44,7.67,7.29,7.29,26329,7.27846346635995,7.5034697294329,7.13172025131237,7.13172025131237,26913.339732399,0.0,1.0
2015-07-17,7.27,7.74,7.15,7.62,179947,7.11215448930602,7.57194989645511,6.99475991726796,7.45455532441704,183940.702070949,0.0,1.0
2015-07-20,6.8,7.15,6.8,7.05,83189,6.65235908215694,6.99475991726796,6.65235908215694,6.89693110723624,85035.2774126835,0.0,1.0
2015-07-21,6.94,7.025,6.71,6.8,31942,6.78931941620135,6.87247390472831,6.56431315312839,6.65235908215694,32650.9133553226,0.0,1.0
2015-07-22,6.85,7.0,6.78,6.8,15745,6.7012734871728,6.84801670222038,6.6327933201506,6.65235908215694,16094.4408859669,0.0,1.0
2015-07-23,6.77,6.93,6.67,6.7,3757,6.62301043914743,6.77953653519818,6.52518162911571,6.55453027212522,3840.38198847746,0.0,1.0
2015-07-24,6.605,6.8799,6.56,6.65,11239,6.46159290259509,6.73052430137229,6.41756993808081,6.50561586710936,11488.4357648385,0.0,1.0
2015-07-27,6.51,6.74,6.5,6.6,9434,6.36865553306495,6.59366179613791,6.35887265206178,6.4567014620935,9643.37601258888,0.0,1.0
2015-07-28,6.4,6.75,6.4,6.6601,13340,6.26104384203006,6.60344467714108,6.26104384203006,6.51549657692257,13636.0648725817,0.0,1.0
2015-07-29,6.48,6.5399,6.3,6.32,4183,6.33930689005544,6.39790634726444,6.16321503199834,6.18278079400469,4275.83653388375,0.0,1.0
2015-07-30,6.35,6.54,6.35,6.52,5724,6.2121294370142,6.39800417607447,6.2121294370142,6.37843841406813,5851.0371312337,0.0,1.0
2015-07-31,6.4,6.4274,6.35,6.35,1000,6.26104384203006,6.28784893597875,6.2121294370142,6.2121294370142,1022.19376855935,0.0,1.0
2015-08-03,6.45,6.53,6.45,6.4601,1057,6.30995824704592,6.3882212950713,6.30995824704592,6.31983895685913,1080.45881336723,0.0,1.0
2015-08-04,6.59,6.6287,6.55,6.6287,700,6.44691858109033,6.48477833057261,6.40778705707764,6.48477833057261,715.535637991543,0.0,1.0
2015-08-05,6.4,6.637,6.4,6.637,4392,6.26104384203006,6.49289812180524,6.26104384203006,6.49289812180524,4489.47503151265,0.0,1.0
2015-08-06,6.47,6.62,6.25,6.4,6039,6.32952400905227,6.47626722409985,6.11430062698248,6.26104384203006,6173.02816832989,0.0,1.0
2015-08-07,6.43,6.52,6.39,6.52,3530,6.29039248503958,6.37843841406813,6.25126096102689,6.37843841406813,3608.34400301449,0.0,1.0
2015-08-10,6.48,6.53,6.3,6.3,3566,6.33930689005544,6.3882212950713,6.16321503199834,6.16321503199834,3645.14297868263,0.0,1.0
2015-08-11,6.53,6.53,6.49,6.49,310,6.3882212950713,6.3882212950713,6.34908977105861,6.34908977105861,316.880068253397,0.0,1.0
2015-08-12,6.29,6.42,6.16,6.35,17520,6.15343215099517,6.28060960403641,6.02625469795394,6.2121294370142,17908.8348251598,0.0,1.0
2015-08-13,6.42,6.48,6.35,6.48,1906,6.28060960403641,6.33930689005544,6.2121294370142,6.33930689005544,1948.30132287411,0.0,1.0
2015-08-14,6.4,6.4,6.39,6.4,1212,6.26104384203006,6.26104384203006,6.25126096102689,6.26104384203006,1238.89884749393,0.0,1.0
2015-08-17,6.49,6.5,6.399,6.399,2121,6.34908977105861,6.35887265206178,6.26006555392975,6.26006555392975,2168.07298311437,0.0,1.0
2015-08-18,6.33,6.4699,6.23,6.4699,3501,6.19256367500786,6.32942618024224,6.09473486497614,6.32942618024224,3578.70038372627,0.0,1.0
2015-08-19,6.14,6.33,6.14,6.33,1900,6.00668893594759,6.19256367500786,6.00668893594759,6.19256367500786,1942.16816026276,0.0,1.0
2015-08-20,6.0,6.22,6.0,6.05,2905,5.86972860190318,6.08495198397297,5.86972860190318,5.91864300691904,2969.4728976649,0.0,1.0
2015-08-21,6.2,6.27,6.14,6.2501,2133,6.06538622196662,6.13386638898883,6.00668893594759,6.11439845579252,2180.33930833709,0.0,1.0
2015-08-24,6.166,6.23,6.0,6.0,2340,6.03212442655584,6.09473486497614,5.86972860190318,5.86972860190318,2391.93341842887,0.0,1.0
2015-08-25,6.05,6.17,6.05,6.17,1611,5.91864300691904,6.03603757895711,5.91864300691904,6.03603757895711,1646.75416114911,0.0,1.0
2015-08-26,6.19,6.19,6.1,6.1,508,6.05560334096345,6.05560334096345,5.9675574119349,5.9675574119349,519.274434428148,0.0,1.0
2015-08-27,6.09,6.1,6.05,6.1,3147,5.95777453093173,5.9675574119349,5.91864300691904,5.9675574119349,3216.84378965626,0.0,1.0
2015-08-28,6.14,6.25,6.0901,6.0901,3437,6.00668893594759,6.11430062698248,5.95787235974176,5.95787235974176,3513.27998253847,0.0,1.0
2015-08-31,6.12,6.25,6.0,6.0,4359,5.98712317394125,6.11430062698248,5.86972860190318,5.86972860190318,4455.74263715019,0.0,1.0
2015-09-01,5.99,6.29,5.99,6.18,3234,5.85994572090001,6.15343215099517,5.85994572090001,6.04582045996028,3305.77464752093,0.0,1.0
2015-09-02,6.48,6.87,6.3,6.45,8819,6.33930689005544,6.72083924917915,6.16321503199834,6.30995824704592,9014.72684492488,0.0,1.0
2015-09-03,6.45,6.86,6.28,6.28,2908,6.30995824704592,6.71105636817597,6.143649269992,6.143649269992,2972.53947897058,0.0,1.0
2015-09-04,6.48,6.76,6.42,6.45,5974,6.33930689005544,6.61322755814425,6.28060960403641,6.30995824704592,6106.58557337354,0.0,1.0
2015-09-08,6.65,6.9,6.56,6.9,3362,6.50561586710936,6.75018789218866,6.41756993808081,6.75018789218866,3436.61544989652,0.0,1.0
2015-09-09,6.71,6.95,6.619,6.619,3200,6.56431315312839,6.79910229720452,6.47528893599953,6.47528893599953,3271.02005938991,0.0,1.0
2015-09-10,6.8,6.95,6.75,6.75,5760,6.65235908215694,6.79910229720452,6.60344467714108,6.60344467714108,5887.83610690184,0.0,1.0
2015-09-11,7.0,7.0,6.85,6.85,4142,6.84801670222038,6.84801670222038,6.7012734871728,6.7012734871728,4233.92658937281,0.0,1.0
2015-09-14,7.28,7.28,7.07,7.1,2028,7.1219373703092,7.1219373703092,6.91649686924259,6.9458455122521,2073.00896263835,0.0,1.0
2015-09-15,7.81,7.81,7.39,7.4,4108,7.64043006347731,7.64043006347731,7.22954906134409,7.23933194234726,4199.1720012418,0.0,1.0
2015-09-16,7.7,8.0,7.56,7.85,2356,7.53281837244242,7.82630480253758,7.39585803839801,7.67956158749,2408.28851872582,0.0,1.0
2015-09-17,7.81,7.9,7.7,7.73,2816,7.64043006347731,7.72847599250586,7.53281837244242,7.56216701545194,2878.49765226312,0.0,1.0
2015-09-18,7.53,7.96,7.53,7.9,5633,7.3665093953885,7.78717327852489,7.3665093953885,7.72847599250586,5758.0174982948,0.0,1.0
2015-09-21,7.54,7.84,7.34,7.35,2135,7.37629227639167,7.66977870648683,7.18063465632823,7.1904175373314,2182.3836958742,0.0,1.0
2015-09-22,7.95,8.0,7.78,7.78,1784,7.77739039752172,7.82630480253758,7.6110814204678,7.6110814204678,1823.59368310987,0.0,1.0
2015-09-23,8.09,8.25,7.61,7.96,5542,7.91435073156613,8.07087682761688,7.44477244341387,7.78717327852489,5664.9978653559,0.0,1.0
2015-09-24,8.37,8.75,8.0301,8.7,3435,8.18827139965494,8.56002087777548,7.85575127435713,8.51110647275962,3511.23559500136,0.0,1.0
2015-09-25,8.3,8.79,8.0501,8.0501,4063,8.11979123263274,8.59915240178816,7.87531703636347,7.87531703636347,4153.17328165662,0.0,1.0
2015-09-28,8.4,8.6,8.17,8.3,2205,8.21762004266446,8.4132776627279,7.9926137795915,8.11979123263274,2253.93725967336,0.0,1.0
2015-09-29,8.42,8.76,8.2148,8.2148,1502,8.2371858046708,8.56980375877865,8.03644108648571,8.03644108648571,1535.33504037614,0.0,1.0
2015-09-30,8.65,8.7,8.36,8.7,2061,8.46219206774376,8.51110647275962,8.17848851865177,8.51110647275962,2106.74135700081,0.0,1.0
2015-10-01,8.738,8.9,8.63,8.63,1100,8.54828142057167,8.70676409282306,8.44262630573741,8.44262630573741,1124.41314541528,0.0,1.0
2015-10-02,8.78,8.9,8.5501,8.9,2008,8.58936952078499,8.70676409282306,8.36446108652207,8.70676409282306,2052.56508726717,0.0,1.0
2015-10-05,8.85,8.85,8.69,8.69,909,8.6578496878072,8.6578496878072,8.50132359175644,8.50132359175644,929.174135620446,0.0,1.0
2015-10-06,8.9,8.9,8.85,8.85,2109,8.70676409282306,8.70676409282306,8.6578496878072,8.6578496878072,2155.80665789166,0.0,1.0
2015-10-07,8.93,8.93,8.82,8.9,2871,8.73611273583257,8.73611273583257,8.62850104479768,8.70676409282306,2934.71830953388,0.0,1.0
2015-10-08,8.93,8.93,8.8101,8.9,1901,8.73611273583257,8.73611273583257,8.61881599260454,8.70676409282306,1943.19035403132,0.0,1.0
2015-10-09,8.81,8.9,8.4101,8.89,4011,8.61871816379451,8.70676409282306,8.22750075247766,8.69698121181989,4100.01920569154,0.0,1.0
2015-10-12,8.48,8.5929,8.48,8.4801,1008,8.29588309068983,8.40633181721565,8.29588309068983,8.29598091949986,1030.37131870782,0.0,1.0
2015-10-13,8.15,8.55,8.05,8.55,2427,7.97304801758516,8.36436325771204,7.87521920755344,8.36436325771204,2480.86427629353,0.0,1.0
2015-10-14,8.36,8.39,8.1015,8.1015,601,8.17848851865177,8.20783716166129,7.92560104471977,7.92560104471977,614.338454904167,0.0,1.0
2015-10-15,8.498,8.498,8.34,8.3639,788,8.31349227649554,8.31349227649554,8.15892275664543,8.18230384224301,805.488689624765,0.0,1.0
2015-10-16,8.75,8.75,8.75,8.75,175,8.56002087777548,8.56002087777548,8.56002087777548,8.56002087777548,178.883909497886,0.0,1.0
2015-10-19,8.899,8.9,8.75,8.76,1376,8.70578580472274,8.70676409282306,8.56002087777548,8.56980375877865,1406.53862553766,0.0,1.0
2015-10-20,8.85,8.85,8.4791,8.85,1800,8.6578496878072,8.6578496878072,8.29500263139955,8.6578496878072,1839.94878340682,0.0,1.0
2015-10-21,8.85,8.85,8.85,8.85,19,8.6578496878072,8.6578496878072,8.6578496878072,8.6578496878072,19.4216816026276,0.0,1.0
2015-10-22,8.81,8.81,8.81,8.81,200,8.61871816379451,8.61871816379451,8.61871816379451,8.61871816379451,204.438753711869,0.0,1.0
2015-10-23,8.74,8.7625,8.42,8.7625,2694,8.5502379967723,8.57224947902944,8.2371858046708,8.57224947902944,2753.79001249888,0.0,1.0
2015-10-26,8.7879,8.7879,8.7879,8.7879,174,8.5970979967775,8.5970979967775,8.5970979967775,8.5970979967775,177.861715729326,0.0,1.0
2015-10-27,8.8847,8.8847,8.6,8.6,959,8.6917962848882,8.6917962848882,8.4132776627279,8.4132776627279,980.283824048414,0.0,1.0
2015-10-28,8.5,8.5,8.5,8.5,686,8.31544885269618,8.31544885269618,8.31544885269618,8.31544885269618,701.224925231711,0.0,1.0
2015-10-29,8.7465,8.7499,8.746,8.7499,627,8.55659686942437,8.55992304896544,8.55610772537421,8.55992304896544,640.91549288671,0.0,1.0
2015-10-30,8.8197,8.8197,8.8197,8.8197,122,8.62820755836758,8.62820755836758,8.62820755836758,8.62820755836758,124.70763976424,0.0,1.0
2015-11-02,8.8197,8.8197,8.8197,8.8197,110,8.62820755836758,8.62820755836758,8.62820755836758,8.62820755836758,112.441314541528,0.0,1.0
2015-11-03,8.7001,8.7001,8.7001,8.7001,200,8.51120430156965,8.51120430156965,8.51120430156965,8.51120430156965,204.438753711869,0.0,1.0
2015-11-04,8.7001,8.7001,8.7001,8.7001,100,8.51120430156965,8.51120430156965,8.51120430156965,8.51120430156965,102.219376855935,0.0,1.0
2015-11-05,8.7001,8.7001,8.7001,8.7001,365,8.51120430156965,8.51120430156965,8.51120430156965,8.51120430156965,373.100725524161,0.0,1.0
2015-11-06,8.5201,8.5201,8.5201,8.5201,392,8.33511244351255,8.33511244351255,8.33511244351255,8.33511244351255,400.699957275264,0.0,1.0
2015-11-09,8.5201,8.5201,8.5201,8.5201,100,8.33511244351255,8.33511244351255,8.33511244351255,8.33511244351255,102.219376855935,0.0,1.0
2015-11-10,8.7,8.7,8.6,8.7,510,8.51110647275962,8.51110647275962,8.4132776627279,8.51110647275962,521.318821965266,0.0,1.0
2015-11-11,8.76,8.89,8.7,8.7,1378,8.56980375877865,8.69698121181989,8.51110647275962,8.51110647275962,1408.58301307478,0.0,1.0
2015-11-12,8.899,8.899,8.899,8.899,164,8.70578580472274,8.70578580472274,8.70578580472274,8.70578580472274,167.639778043733,0.0,1.0
2015-11-13,8.9,8.9,8.65,8.65,922,8.70676409282306,8.70676409282306,8.46219206774376,8.46219206774376,942.462654611717,0.0,1.0
2015-11-16,8.78,8.8,8.78,8.8,255,8.58936952078499,8.60893528279134,8.58936952078499,8.60893528279134,260.659410982633,0.0,1.0
2015-11-17,8.78,8.78,8.78,8.78,17,8.58936952078499,8.58936952078499,8.58936952078499,8.58936952078499,17.3772940655089,0.0,1.0
2015-11-18,8.78,8.78,8.78,8.78,402,8.58936952078499,8.58936952078499,8.58936952078499,8.58936952078499,410.921894960857,0.0,1.0
2015-11-19,8.8975,8.8975,8.8975,8.8975,284,8.70431837257226,8.70431837257226,8.70431837257226,8.70431837257226,290.303030270855,0.0,1.0
2015-11-20,8.6,8.6,8.6,8.6,241,8.4132776627279,8.4132776627279,8.4132776627279,8.4132776627279,246.348698222802,0.0,1.0
2015-11-23,8.475,8.7499,8.475,8.7499,400,8.29099165018825,8.55992304896544,8.29099165018825,8.55992304896544,408.877507423739,0.0,1.0
2015-11-24,8.6566,8.6566,8.6566,8.6566,200,8.46864876920585,8.46864876920585,8.46864876920585,8.46864876920585,204.438753711869,0.0,1.0
2015-11-25,8.654,8.654,8.587,8.587,1708,8.46610522014503,8.46610522014503,8.40055991742377,8.40055991742377,1745.90695669936,0.0,1.0
2015-11-27,8.654,8.654,8.654,8.654,167,8.46610522014503,8.46610522014503,8.46610522014503,8.46610522014503,170.706359349411,0.0,1.0
2015-11-30,8.4,8.4,8.4,8.4,278,8.21762004266446,8.21762004266446,8.21762004266446,8.21762004266446,284.169867659498,0.0,1.0
2015-12-01,8.246,8.45,8.246,8.4455,1582,8.06696367521561,8.26653444768032,8.06696367521561,8.26213215122889,1617.11054186089,0.0,1.0
2015-12-02,7.6199,8.2999,7.05,8.2999,6764,7.45445749560701,8.1196934038227,6.89693110723624,8.1196934038227,6914.11865053542,0.0,1.0
2015-12-03,7.8,7.85,7.5999,7.6,488,7.63064718247414,7.67956158749,7.43489173360067,7.4349895624107,498.830559056961,0.0,1.0
2015-12-04,7.7501,7.8,7.75,7.75,751,7.58183060626831,7.63064718247414,7.58173277745828,7.58173277745828,767.667520188069,0.0,1.0
2015-12-07,7.9468,7.9468,7.9468,7.9468,219,7.7742598756007,7.7742598756007,7.7742598756007,7.7742598756007,223.860435314497,0.0,1.0
2015-12-08,7.7001,7.7001,7.7,7.7,1130,7.53291620125245,7.53291620125245,7.53281837244242,7.53281837244242,1155.07895847206,0.0,1.0
2015-12-09,7.7772,7.7772,7.59,7.59,858,7.60834221378691,7.60834221378691,7.42520668140753,7.42520668140753,877.042253423919,0.0,1.0
2015-12-10,7.8753,7.8753,7.78,7.78,576,7.70431227642802,7.70431227642802,7.6110814204678,7.6110814204678,588.783610690184,0.0,1.0
2015-12-11,7.6,7.6,7.55,7.55,347,7.4349895624107,7.4349895624107,7.38607515739484,7.38607515739484,354.701237690093,0.0,1.0
2015-12-14,7.8218,7.8218,7.5,7.5,2073,7.65197386306105,7.65197386306105,7.33716075237898,7.33716075237898,2119.00768222353,0.0,1.0
2015-12-15,7.8218,7.8218,7.8218,7.8218,31,7.65197386306105,7.65197386306105,7.65197386306105,7.65197386306105,31.6880068253398,0.0,1.0
2015-12-16,7.6,7.6001,7.6,7.6001,777,7.4349895624107,7.43508739122073,7.4349895624107,7.43508739122073,794.244558170612,0.0,1.0
2015-12-17,7.6,7.6,7.6,7.6,5,7.4349895624107,7.4349895624107,7.4349895624107,7.4349895624107,5.11096884279673,0.0,1.0
2015-12-18,7.845,7.845,7.845,7.845,223,7.7138016710011,7.7138016710011,7.7138016710011,7.7138016710011,226.792841534511,0.04,1.0
2015-12-21,7.65,7.65,7.65,7.65,478,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,486.129947325096,0.0,1.0
2015-12-22,7.65,7.65,7.65,7.65,182,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,185.095502956417,0.0,1.0
2015-12-23,7.65,7.65,7.65,7.65,227,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,230.86087456652,0.0,1.0
2015-12-24,7.65,7.65,7.65,7.65,0,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,0,0.0,1.0
2015-12-28,7.76,7.76,7.76,7.76,221,7.63022319527961,7.63022319527961,7.63022319527961,7.63022319527961,224.758825018507,0.0,1.0
2015-12-29,7.6,7.6,7.6,7.6,591,7.47289900568622,7.47289900568622,7.47289900568622,7.47289900568622,601.051880479354,0.0,1.0
2015-12-30,7.6,7.6,7.6,7.6,39,7.47289900568622,7.47289900568622,7.47289900568622,7.47289900568622,39.6633220620894,0.0,1.0
2015-12-31,7.6,7.6,7.6,7.6,1,7.47289900568622,7.47289900568622,7.47289900568622,7.47289900568622,1.01700825800229,0.0,1.0
2016-01-04,7.6,7.6,7.6,7.6,0,7.47289900568622,7.47289900568622,7.47289900568622,7.47289900568622,0,0.0,1.0
2016-01-05,7.5,7.5501,7.5,7.5501,918,7.37457138719035,7.42383352405678,7.37457138719035,7.42383352405678,933.613580846104,0.0,1.0
2016-01-06,7.5,7.5,7.5,7.5,0,7.37457138719035,7.37457138719035,7.37457138719035,7.37457138719035,0,0.0,1.0
2016-01-07,7.5,7.5,7.5,7.5,1,7.37457138719035,7.37457138719035,7.37457138719035,7.37457138719035,1.01700825800229,0.0,1.0
2016-01-08,7.5,7.5,7.5,7.5,0,7.37457138719035,7.37457138719035,7.37457138719035,7.37457138719035,0,0.0,1.0
2016-01-11,7.45,7.5,7.4,7.4,750,7.32540757794241,7.37457138719035,7.27624376869447,7.27624376869447,762.756193501719,0.0,1.0
2016-01-12,7.4001,7.7388,7.4001,7.7388,334,7.27634209631297,7.60937774015849,7.27634209631297,7.60937774015849,339.680758172766,0.0,1.0
2016-01-13,7.35,7.35,7.35,7.35,140,7.22707995944654,7.22707995944654,7.22707995944654,7.22707995944654,142.381156120321,0.0,1.0
2016-01-14,7.35,7.35,7.35,7.35,19,7.22707995944654,7.22707995944654,7.22707995944654,7.22707995944654,19.3231569020435,0.0,1.0
2016-01-15,7.6,7.6408,7.45,7.6408,1293,7.47289900568622,7.51301667403253,7.32540757794241,7.51301667403253,1314.99167759696,0.0,1.0
2016-01-19,7.6,7.6,7.6,7.6,92,7.47289900568622,7.47289900568622,7.47289900568622,7.47289900568622,93.5647597362108,0.0,1.0
2016-01-20,7.68,7.68,7.68,7.68,307,7.55156110048291,7.55156110048291,7.55156110048291,7.55156110048291,312.221535206704,0.0,1.0
2016-01-21,7.68,7.68,7.68,7.68,41,7.55156110048291,7.55156110048291,7.55156110048291,7.55156110048291,41.697338578094,0.0,1.0
2016-01-22,7.55,7.55,7.55,7.55,864,7.42373519643828,7.42373519643828,7.42373519643828,7.42373519643828,878.695134913981,0.0,1.0
2016-01-25,7.6,7.6,7.5,7.5312,975,7.47289900568622,7.47289900568622,7.37457138719035,7.40524960416106,991.583051552234,0.0,1.0
2016-01-26,7.65,7.65,7.6129,7.6129,202,7.52206281493415,7.52206281493415,7.48558326847218,7.48558326847218,205.435668116463,0.0,1.0
2016-01-27,7.65,7.65,7.65,7.65,14,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,14.2381156120321,0.0,1.0
2016-01-28,7.61,7.65,7.61,7.63,409,7.4827317675358,7.52206281493415,7.4827317675358,7.50239729123498,415.956377522938,0.0,1.0
2016-01-29,7.65,7.65,7.58,7.58,742,7.52206281493415,7.52206281493415,7.45323348198704,7.45323348198704,754.620127437701,0.0,1.0
2016-02-01,7.65,7.65,7.6499,7.6499,1188,7.52206281493415,7.52206281493415,7.52196448731566,7.52196448731566,1208.20581050672,0.0,1.0
2016-02-02,7.76,7.76,7.76,7.76,166,7.63022319527961,7.63022319527961,7.63022319527961,7.63022319527961,168.82337082838,0.0,1.0
2016-02-03,7.76,7.76,7.76,7.76,0,7.63022319527961,7.63022319527961,7.63022319527961,7.63022319527961,0,0.0,1.0
2016-02-04,7.8376,7.8376,7.8376,7.8376,301,7.70652542723241,7.70652542723241,7.70652542723241,7.70652542723241,306.11948565869,0.0,1.0
2016-02-05,7.797,7.797,7.5501,7.56,705,7.66660441412308,7.66660441412308,7.42383352405678,7.43356795828787,716.990821891616,0.0,1.0
2016-02-08,7.8,7.8,7.8,7.8,408,7.66955424267796,7.66955424267796,7.66955424267796,7.66955424267796,414.939369264935,0.0,1.0
2016-02-09,7.65,7.95,7.65,7.9274,2105,7.52206281493415,7.81704567042177,7.52206281493415,7.7948236286417,2140.80238309483,0.0,1.0
2016-02-10,7.65,7.65,7.65,7.65,106,7.52206281493415,7.52206281493415,7.52206281493415,7.52206281493415,107.802875348243,0.0,1.0
2016-02-11,8.47,8.47,7.6891,7.6891,3305,8.3283492866003,8.3283492866003,7.56050891376604,7.56050891376604,3361.21229269757,0.0,1.0
2016-02-12,8.22,8.22,8.2,8.201,370,8.08253024036062,8.08253024036062,8.06286471666144,8.0638479928464,376.293055460848,0.0,1.0
2016-02-16,8.1985,8.1985,8.05,8.1833,3490,8.061389802384,8.061389802384,7.91537328891764,8.04644400437263,3549.358820428,0.0,1.0
2016-02-17,8.1,8.1,8.1,8.1,1175,7.96453709816557,7.96453709816557,7.96453709816557,7.96453709816557,1194.98470315269,0.0,1.0
2016-02-18,8.1,8.1,8.1,8.1,0,7.96453709816557,7.96453709816557,7.96453709816557,7.96453709816557,0,0.0,1.0
2016-02-19,8.05,8.05,8.05,8.05,315,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,320.357601270722,0.0,1.0
2016-02-22,8.12,8.12,8.0982,8.0982,470,7.98420262186475,7.98420262186475,7.96276720103265,7.96276720103265,477.993881261077,0.0,1.0
2016-02-23,8.12,8.12,8.12,8.12,68,7.98420262186475,7.98420262186475,7.98420262186475,7.98420262186475,69.1565615441558,0.0,1.0
2016-02-24,8.05,8.12,8.05,8.11,1553,7.91537328891764,7.98420262186475,7.91537328891764,7.97436986001516,1579.41382467756,0.0,1.0
2016-02-25,8.05,8.05,8.05,8.05,67,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,68.1395532861536,0.0,1.0
2016-02-26,8.05,8.05,8.05,8.05,3,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,3.05102477400688,0.0,1.0
2016-02-29,8.05,8.05,8.05,8.05,1466,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,1490.93410623136,0.0,1.0
2016-03-01,8.05,8.05,8.05,8.05,29,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,29.4932394820665,0.0,1.0
2016-03-02,8.05,8.05,8.05,8.05,0,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,0,0.0,1.0
2016-03-03,8.05,8.05,8.05,8.05,51,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,51.8674211581169,0.0,1.0
2016-03-04,8.05,8.05,8.05,8.05,367,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,373.242030686841,0.0,1.0
2016-03-07,8.059,8.059,8.0,8.0,1698,7.92422277458227,7.92422277458227,7.8662094796697,7.8662094796697,1726.88002208789,0.0,1.0
2016-03-08,8.06,8.12,8.05,8.12,1430,7.92520605076723,7.98420262186475,7.91537328891764,7.98420262186475,1454.32180894328,0.0,1.0
2016-03-09,8.06,8.06,8.06,8.06,3,7.92520605076723,7.92520605076723,7.92520605076723,7.92520605076723,3.05102477400687,0.0,1.0
2016-03-10,8.0501,8.0501,8.05,8.05,507,7.91547161653613,7.91547161653613,7.91537328891764,7.91537328891764,515.623186807162,0.0,1.0
2016-03-11,8.05,8.05,8.05,8.05,1041,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,1058.70559658039,0.0,1.0
2016-03-14,8.05,8.05,8.05,8.05,0,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,0,0.0,1.0
2016-03-15,8.1048,8.12,8.1001,8.12,1104,7.96925682385337,7.98420262186475,7.96463542578407,7.98420262186475,1122.77711683453,0.0,1.0
2016-03-16,8.1,8.12,8.08,8.12,1930,7.96453709816557,7.98420262186475,7.9448715744664,7.98420262186475,1962.82593794442,0.0,1.0
2016-03-17,8.1063,8.12,8.1,8.12,2063,7.97073173813081,7.98420262186475,7.96453709816557,7.98420262186475,2098.08803625873,0.0,1.0
2016-03-18,8.05,8.1199,8.05,8.1199,2485,7.91537328891764,7.98410429424625,7.91537328891764,7.98410429424625,2527.2655211357,0.0,1.0
2016-03-21,8.0626,8.0626,8.05,8.05,2538,7.92776256884812,7.92776256884812,7.91537328891764,7.91537328891764,2581.16695880982,0.0,1.0
2016-03-22,8.0999,8.0999,8.0999,8.0999,500,7.96443877054708,7.96443877054708,7.96443877054708,7.96443877054708,508.504129001146,0.0,1.0
2016-03-23,8.0999,8.0999,8.0999,8.0999,0,7.96443877054708,7.96443877054708,7.96443877054708,7.96443877054708,0,0.0,1.0
2016-03-24,8.0999,8.0999,8.0999,8.0999,0,7.96443877054708,7.96443877054708,7.96443877054708,7.96443877054708,0,0.0,1.0
2016-03-28,8.0999,8.0999,8.0999,8.0999,14,7.96443877054708,7.96443877054708,7.96443877054708,7.96443877054708,14.2381156120321,0.0,1.0
2016-03-29,8.0999,8.0999,8.0999,8.0999,45,7.96443877054708,7.96443877054708,7.96443877054708,7.96443877054708,45.7653716101031,0.0,1.0
2016-03-30,8.0,8.0001,8.0,8.0001,1500,7.8662094796697,7.8663078072882,7.8662094796697,7.8663078072882,1525.51238700344,0.0,1.0
2016-03-31,8.0241,8.0241,8.0,8.0,430,7.88990643572721,7.88990643572721,7.8662094796697,7.8662094796697,437.313550940986,0.0,1.0
2016-04-01,8.0,8.0,8.0,8.0,177,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,180.010461666406,0.0,1.0
2016-04-04,7.92,7.92,7.92,7.92,129,7.787547384873,7.787547384873,7.787547384873,7.787547384873,131.194065282296,0.0,1.0
2016-04-05,7.92,7.92,7.92,7.92,0,7.787547384873,7.787547384873,7.787547384873,7.787547384873,0,0.0,1.0
2016-04-06,7.92,7.92,7.92,7.92,6,7.787547384873,7.787547384873,7.787547384873,7.787547384873,6.10204954801376,0.0,1.0
2016-04-07,8.05,8.08,8.05,8.08,379,7.91537328891764,7.9448715744664,7.91537328891764,7.9448715744664,385.446129782869,0.0,1.0
2016-04-08,8.0646,8.0646,8.0646,8.0646,185,7.92972912121803,7.92972912121803,7.92972912121803,7.92972912121803,188.146527730424,0.0,1.0
2016-04-11,8.05,8.06,8.05,8.06,900,7.91537328891764,7.92520605076723,7.91537328891764,7.92520605076723,915.307432202063,0.0,1.0
2016-04-12,8.09,8.1,8.05,8.05,410,7.95470433631599,7.96453709816557,7.91537328891764,7.91537328891764,416.97338578094,0.0,1.0
2016-04-13,8.0732,8.1,8.05,8.05,1710,7.93818529640868,7.96453709816557,7.91537328891764,7.91537328891764,1739.08412118392,0.0,1.0
2016-04-14,8.0696,8.0696,8.0696,8.0696,212,7.93464550214283,7.93464550214283,7.93464550214283,7.93464550214283,215.605750696486,0.0,1.0
2016-04-15,8.06,8.06,8.05,8.05,1090,7.92520605076723,7.92520605076723,7.91537328891764,7.91537328891764,1108.5390012225,0.0,1.0
2016-04-18,8.12,8.12,8.1,8.1,784,7.98420262186475,7.98420262186475,7.96453709816557,7.96453709816557,797.334474273797,0.0,1.0
2016-04-19,8.0705,8.0705,8.0705,8.0705,232,7.93553045070929,7.93553045070929,7.93553045070929,7.93553045070929,235.945915856532,0.0,1.0
2016-04-20,8.001,8.001,7.9,7.9,641,7.86719275585466,7.86719275585466,7.76788186117383,7.76788186117383,651.902293379469,0.0,1.0
2016-04-21,8.0244,8.054,8.0244,8.054,704,7.89020141858269,7.91930639365747,7.89020141858269,7.91930639365747,715.973813633614,0.0,1.0
2016-04-22,8.05,8.05,8.05,8.05,316,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,321.374609528724,0.0,1.0
2016-04-25,8.1,8.1,8.06,8.06,1001,7.96453709816557,7.96453709816557,7.92520605076723,7.92520605076723,1018.02526626029,0.0,1.0
2016-04-26,8.0599,8.0599,8.0599,8.0599,512,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,520.708228097174,0.0,1.0
2016-04-27,8.0599,8.0599,8.0599,8.0599,21,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,21.3571734180481,0.0,1.0
2016-04-28,8.0599,8.0599,8.0599,8.0599,0,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,0,0.0,1.0
2016-04-29,8.0599,8.0599,8.0599,8.0599,6,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,6.10204954801375,0.0,1.0
2016-05-02,8.0599,8.0599,8.0599,8.0599,88,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,89.4967267042017,0.0,1.0
2016-05-03,8.0599,8.0599,8.0599,8.0599,0,7.92510772314873,7.92510772314873,7.92510772314873,7.92510772314873,0,0.0,1.0
2016-05-04,8.0001,8.0001,8.0001,8.0001,296,7.8663078072882,7.8663078072882,7.8663078072882,7.8663078072882,301.034444368678,0.0,1.0
2016-05-05,8.0,8.016,8.0,8.016,900,7.8662094796697,7.88194189862904,7.8662094796697,7.88194189862904,915.307432202063,0.0,1.0
2016-05-06,8.0,8.0,7.8,7.8,1500,7.8662094796697,7.8662094796697,7.66955424267796,7.66955424267796,1525.51238700344,0.0,1.0
2016-05-09,8.0,8.05,8.0,8.016,3412,7.8662094796697,7.91537328891764,7.8662094796697,7.88194189862904,3470.03217630382,0.0,1.0
2016-05-10,8.004,8.004,8.0,8.0,320,7.87014258440954,7.87014258440954,7.8662094796697,7.8662094796697,325.442642560733,0.0,1.0
2016-05-11,8.1,8.1,8.1,8.1,206,7.96453709816557,7.96453709816557,7.96453709816557,7.96453709816557,209.503701148472,0.0,1.0
2016-05-12,8.07,8.07,7.92,7.92,238,7.93503881261681,7.93503881261681,7.787547384873,7.787547384873,242.047965404546,0.0,1.0
2016-05-13,8.07,8.07,8.07,8.07,0,7.93503881261681,7.93503881261681,7.93503881261681,7.93503881261681,0,0.0,1.0
2016-05-16,8.0001,8.0035,8.0,8.0,1212,7.8663078072882,7.86965094631706,7.8662094796697,7.8662094796697,1232.61400869878,0.0,1.0
2016-05-17,8.006,8.006,8.0,8.0,318,7.87210913677945,7.87210913677945,7.8662094796697,7.8662094796697,323.408626044729,0.0,1.0
2016-05-18,7.9,7.9,7.9,7.9,128,7.76788186117383,7.76788186117383,7.76788186117383,7.76788186117383,130.177057024293,0.0,1.0
2016-05-19,7.97,7.97,7.968,7.968,515,7.83671119412094,7.83671119412094,7.83474464175102,7.83474464175102,523.75925287118,0.0,1.0
2016-05-20,7.97,8.0157,7.97,8.0157,258,7.83671119412094,7.88164691577355,7.83671119412094,7.88164691577355,262.388130564591,0.0,1.0
2016-05-23,7.97,7.97,7.97,7.97,0,7.83671119412094,7.83671119412094,7.83671119412094,7.83671119412094,0,0.0,1.0
2016-05-24,7.9701,8.0475,7.97,7.97,1416,7.83680952173944,7.91291509845524,7.83671119412094,7.83671119412094,1440.08369333125,0.0,1.0
2016-05-25,7.9972,7.9972,7.9972,7.9972,191,7.86345630635182,7.86345630635182,7.86345630635182,7.86345630635182,194.248577278438,0.0,1.0
2016-05-26,7.95,8.0775,7.95,8.05,1318,7.81704567042177,7.942413384004,7.81704567042177,7.91537328891764,1340.41688404702,0.0,1.0
2016-05-27,8.0,8.05,7.99,7.99,611,7.8662094796697,7.91537328891764,7.85637671782011,7.85637671782011,621.392045639401,0.0,1.0
2016-05-31,8.0,8.0,8.0,8.0,40,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,40.6803303200917,0.0,1.0
2016-06-01,8.17,8.69,8.0999,8.0999,6622,8.03336643111268,8.54467004729121,7.96443877054708,7.96443877054708,6734.62868449118,0.0,1.0
2016-06-02,8.17,8.17,8.17,8.17,33,8.03336643111268,8.03336643111268,8.03336643111268,8.03336643111268,33.5612725140756,0.0,1.0
2016-06-03,8.17,8.17,8.17,8.17,8,8.03336643111268,8.03336643111268,8.03336643111268,8.03336643111268,8.13606606401834,0.0,1.0
2016-06-06,7.91,8.0201,7.91,7.94,952,7.77771462302342,7.88597333098737,7.77771462302342,7.80721290857218,968.191861618182,0.0,1.0
2016-06-07,8.08,8.08,7.91,7.91,831,7.9448715744664,7.9448715744664,7.77771462302342,7.77771462302342,845.133862399905,0.0,1.0
2016-06-08,8.0,8.0012,8.0,8.0,2941,7.8662094796697,7.86738941109165,7.8662094796697,7.8662094796697,2991.02128678474,0.0,1.0
2016-06-09,8.0,8.0001,8.0,8.0,800,7.8662094796697,7.8663078072882,7.8662094796697,7.8662094796697,813.606606401834,0.0,1.0
2016-06-10,8.0,8.0,8.0,8.0,172,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,174.925420376394,0.0,1.0
2016-06-13,8.11,8.11,8.0,8.0,1010,7.97436986001516,7.97436986001516,7.8662094796697,7.8662094796697,1027.17834058232,0.0,1.0
2016-06-14,8.11,8.11,8.11,8.11,1,7.97436986001516,7.97436986001516,7.97436986001516,7.97436986001516,1.01700825800229,0.0,1.0
2016-06-15,8.0,8.0,8.0,8.0,105,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,106.785867090241,0.0,1.0
2016-06-16,8.0,8.0,8.0,8.0,0,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,0,0.0,1.0
2016-06-17,8.1,8.1,8.1,8.1,1254,7.96453709816557,7.96453709816557,7.96453709816557,7.96453709816557,1275.32835553487,0.0,1.0
2016-06-20,7.7612,7.79,7.6,7.6,707,7.63140312670156,7.65972148082837,7.47289900568622,7.47289900568622,719.024838407621,0.0,1.0
2016-06-21,7.7612,7.7612,7.7612,7.7612,1,7.63140312670156,7.63140312670156,7.63140312670156,7.63140312670156,1.01700825800229,0.0,1.0
2016-06-22,7.88,7.89,7.88,7.88,1313,7.74821633747466,7.75804909932424,7.74821633747466,7.74821633747466,1335.33184275701,0.0,1.0
2016-06-23,7.88,7.889,7.88,7.889,628,7.74821633747466,7.75706582313928,7.74821633747466,7.75706582313928,638.681186025439,0.0,1.0
2016-06-24,7.88,7.88,7.88,7.88,7,7.74821633747466,7.74821633747466,7.74821633747466,7.74821633747466,7.11905780601604,0.0,1.0
2016-06-27,8.0182,8.0182,7.88,7.88,820,7.88410510623595,7.88410510623595,7.74821633747466,7.74821633747466,833.94677156188,0.0,1.0
2016-06-28,8.0,8.068,8.0,8.068,1128,7.8662094796697,7.93307226024689,7.8662094796697,7.93307226024689,1147.18531502659,0.0,1.0
2016-06-29,8.05,8.05,7.73,7.73,719,7.91537328891764,7.91537328891764,7.60072490973085,7.60072490973085,731.228937503648,0.0,1.0
2016-06-30,8.1,8.1,7.94,7.98,1259,7.96453709816557,7.96453709816557,7.80721290857218,7.84654395597053,1280.41339682489,0.0,1.0
2016-07-01,8.1,8.1,8.1,8.1,0,7.96453709816557,7.96453709816557,7.96453709816557,7.96453709816557,0,0.0,1.0
2016-07-05,8.055,8.058,8.055,8.058,200,7.92028966984243,7.92323949839731,7.92028966984243,7.92323949839731,203.401651600458,0.0,1.0
2016-07-06,8.055,8.1,8.0501,8.1,416,7.92028966984243,7.96453709816557,7.91547161653613,7.96453709816557,423.075435328954,0.0,1.0
2016-07-07,8.0686,8.0686,8.0686,8.0686,175,7.93366222595787,7.93366222595787,7.93366222595787,7.93366222595787,177.976445150401,0.0,1.0
2016-07-08,8.0064,8.0128,8.0064,8.0128,207,7.87250244725344,7.87879541483717,7.87250244725344,7.87879541483717,210.520709406474,0.0,1.0
2016-07-11,8.065,8.065,8.008,8.016,530,7.93012243169202,7.93012243169202,7.87407568914937,7.88194189862904,539.014376741215,0.0,1.0
2016-07-12,8.008,8.008,8.0001,8.0001,757,7.87407568914937,7.87407568914937,7.8663078072882,7.8663078072882,769.875251307735,0.0,1.0
2016-07-13,8.0064,8.043,8.0,8.0001,2290,7.87250244725344,7.90849035562293,7.8662094796697,7.8663078072882,2328.94891082525,0.0,1.0
2016-07-14,8.01,8.01,8.01,8.01,103,7.87604224151929,7.87604224151929,7.87604224151929,7.87604224151929,104.751850574236,0.0,1.0
2016-07-15,8.0,8.0001,8.0,8.0,1188,7.8662094796697,7.8663078072882,7.8662094796697,7.8662094796697,1208.20581050672,0.0,1.0
2016-07-18,8.0,8.016,8.0,8.0128,1805,7.8662094796697,7.88194189862904,7.8662094796697,7.87879541483717,1835.69990569414,0.0,1.0
2016-07-19,8.0001,8.016,8.0,8.016,2366,7.8663078072882,7.88194189862904,7.8662094796697,7.88194189862904,2406.24153843342,0.0,1.0
2016-07-20,8.0,8.0,8.0,8.0,168,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,170.857387344385,0.0,1.0
2016-07-21,8.0,8.0001,8.0,8.0,402,7.8662094796697,7.8663078072882,7.8662094796697,7.8662094796697,408.837319716922,0.0,1.0
2016-07-22,8.08,8.08,8.0,8.0,309,7.9448715744664,7.9448715744664,7.8662094796697,7.8662094796697,314.255551722708,0.0,1.0
2016-07-25,8.016,8.016,8.0,8.0,613,7.88194189862904,7.88194189862904,7.8662094796697,7.8662094796697,623.426062155405,0.0,1.0
2016-07-26,8.0,8.0,8.0,8.0,319,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,324.425634302731,0.0,1.0
2016-07-27,8.028,8.028,8.0,8.0,729,7.89374121284855,7.89374121284855,7.8662094796697,7.8662094796697,741.399020083671,0.0,1.0
2016-07-28,8.08,8.08,8.0,8.0,298,7.9448715744664,7.9448715744664,7.8662094796697,7.8662094796697,303.068460884683,0.0,1.0
2016-07-29,8.08,8.08,8.08,8.08,272,7.9448715744664,7.9448715744664,7.9448715744664,7.9448715744664,276.626246176623,0.0,1.0
2016-08-01,8.08,8.08,8.08,8.08,0,7.9448715744664,7.9448715744664,7.9448715744664,7.9448715744664,0,0.0,1.0
2016-08-02,8.0001,8.0467,8.0,8.0,1229,7.8663078072882,7.91212847750727,7.8662094796697,7.8662094796697,1249.90314908482,0.0,1.0
2016-08-03,8.0001,8.0001,8.0001,8.0001,20,7.8663078072882,7.8663078072882,7.8663078072882,7.8663078072882,20.3401651600458,0.0,1.0
2016-08-04,8.0,8.0,8.0,8.0,300,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,305.102477400688,0.0,1.0
2016-08-05,8.0,8.0,8.0,8.0,0,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,0,0.0,1.0
2016-08-08,8.0,8.0,8.0,8.0,0,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,0,0.0,1.0
2016-08-09,8.0,8.0,8.0,8.0,167,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,169.840379086383,0.0,1.0
2016-08-10,7.9016,7.9016,7.9016,7.9016,256,7.76945510306976,7.76945510306976,7.76945510306976,7.76945510306976,260.354114048587,0.0,1.0
2016-08-11,8.0,8.06,7.93,7.93,967,7.8662094796697,7.92520605076723,7.79738014672259,7.79738014672259,983.446985488217,0.0,1.0
2016-08-12,8.0001,8.0001,8.0,8.0,267,7.8663078072882,7.8663078072882,7.8662094796697,7.8662094796697,271.541204886612,0.0,1.0
2016-08-15,8.0096,8.0096,8.0096,8.0096,100,7.87564893104531,7.87564893104531,7.87564893104531,7.87564893104531,101.700825800229,0.0,1.0
2016-08-16,8.0,8.6,8.0,8.06,8080,7.8662094796697,8.45617519064493,7.8662094796697,7.92520605076723,8217.42672465852,0.0,1.0
2016-08-17,8.01,8.01,7.0,8.0,11200,7.87604224151929,7.87604224151929,6.88293329471099,7.8662094796697,11390.4924896257,0.0,1.0
2016-08-18,8.0,8.0,8.0,8.0,606,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,616.307004349389,0.0,1.0
2016-08-19,8.0,8.0001,8.0,8.0,627,7.8662094796697,7.8663078072882,7.8662094796697,7.8662094796697,637.664177767437,0.0,1.0
2016-08-22,8.07,8.07,8.0,8.0,295,7.93503881261681,7.93503881261681,7.8662094796697,7.8662094796697,300.017436110676,0.0,1.0
2016-08-23,8.0,8.05,8.0,8.05,1407,7.8662094796697,7.91537328891764,7.8662094796697,7.91537328891764,1430.93061900923,0.0,1.0
2016-08-24,8.004,8.004,8.0,8.0,1700,7.87014258440954,7.87014258440954,7.8662094796697,7.8662094796697,1728.9140386039,0.0,1.0
2016-08-25,8.06,8.07,8.0,8.0,504,7.92520605076723,7.93503881261681,7.8662094796697,7.8662094796697,512.572162033155,0.0,1.0
2016-08-26,8.0,8.0246,8.0,8.0,1300,7.8662094796697,7.89039807381969,7.8662094796697,7.8662094796697,1322.11073540298,0.0,1.0
2016-08-29,8.0,8.0,8.0,8.0,100,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,101.700825800229,0.0,1.0
2016-08-30,8.0,8.0,8.0,8.0,3,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,3.05102477400688,0.0,1.0
2016-08-31,8.0001,8.0246,8.0,8.0,3500,7.8663078072882,7.89039807381969,7.8662094796697,7.8662094796697,3559.52890300802,0.0,1.0
2016-09-01,8.0,8.0,8.0,8.0,166,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,168.823370828381,0.0,1.0
2016-09-02,8.0,8.0,8.0,8.0,108,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,109.836891864248,0.0,1.0
2016-09-06,8.05,8.05,8.03,8.03,379,7.91537328891764,7.91537328891764,7.89570776521846,7.89570776521846,385.446129782869,0.0,1.0
2016-09-07,8.45,8.6,8.05,8.05,3743,8.30868376290112,8.45617519064493,7.91537328891764,7.91537328891764,3806.66190970258,0.0,1.0
2016-09-08,8.74,8.74,8.26,8.29,1013,8.59383385653915,8.59383385653915,8.12186128775897,8.15135957330773,1030.22936535632,0.0,1.0
2016-09-09,8.89,8.89,8.54,8.55,1794,8.74132528428296,8.74132528428296,8.39717861954741,8.40701138139699,1824.51281485611,0.0,1.0
2016-09-12,8.75,8.89,8.7,8.7,702,8.60366661838874,8.74132528428296,8.5545028091408,8.5545028091408,713.939797117609,0.0,1.0
2016-09-13,8.36,8.69,8.36,8.69,388,8.22018890625484,8.54467004729121,8.22018890625484,8.54467004729121,394.599204104889,0.0,1.0
2016-09-14,8.4,8.59,8.4,8.5,1482,8.25951995365319,8.44634242879534,8.25951995365319,8.35784757214906,1507.2062383594,0.0,1.0
2016-09-15,8.17,8.64,8.17,8.2242,607,8.03336643111268,8.49550623804328,8.03336643111268,8.08666000033744,617.324012607391,0.0,1.0
2016-09-16,8.1,8.48,8.1,8.24,4460,7.96453709816557,8.33818204844988,7.96453709816557,8.10219576405979,4535.85683069022,0.0,1.0
2016-09-19,8.1001,8.16,8.1001,8.16,337,7.96463542578407,8.0235336692631,7.96463542578407,8.0235336692631,342.731782946772,0.0,1.0
2016-09-20,8.08,8.08,8.07,8.07,624,7.9448715744664,7.9448715744664,7.93503881261681,7.93503881261681,634.61315299343,0.0,1.0
2016-09-21,8.104,8.104,8.104,8.104,144,7.96847020290541,7.96847020290541,7.96847020290541,7.96847020290541,146.44918915233,0.0,1.0
2016-09-22,8.2412,8.36,8.1094,8.1094,5324,8.10337569548174,8.22018890625484,7.97377989430419,7.97377989430419,5414.55196560421,0.0,1.0
2016-09-23,8.2412,8.2412,8.2412,8.2412,79,8.10337569548174,8.10337569548174,8.10337569548174,8.10337569548174,80.3436523821811,0.0,1.0
2016-09-26,7.9,8.0,7.85,7.85,3095,7.76788186117383,7.8662094796697,7.71871805192589,7.71871805192589,3147.64055851709,0.0,1.0
2016-09-27,7.9376,7.9376,7.9376,7.9376,177,7.80485304572828,7.80485304572828,7.80485304572828,7.80485304572828,180.010461666406,0.0,1.0
2016-09-28,7.9376,7.9376,7.9376,7.9376,62,7.80485304572828,7.80485304572828,7.80485304572828,7.80485304572828,63.0545119961421,0.0,1.0
2016-09-29,8.0505,8.09,7.9,8.0485,4273,7.91586492701012,7.95470433631599,7.76788186117383,7.9138983746402,4345.67628644379,0.0,1.0
2016-09-30,7.87,8.05,7.87,8.05,3146,7.73838357562507,7.91537328891764,7.73838357562507,7.91537328891764,3199.50797967521,0.0,1.0
2016-10-03,7.854,7.865,7.854,7.865,449,7.72265115666573,7.73346719470028,7.72265115666573,7.73346719470028,456.636707843029,0.0,1.0
2016-10-04,8.03,8.35,7.93,7.93,5503,7.89570776521846,8.21035614440525,7.79738014672259,7.79738014672259,5596.59644378662,0.0,1.0
2016-10-05,8.03,8.03,8.03,8.03,0,7.89570776521846,7.89570776521846,7.89570776521846,7.89570776521846,0,0.0,1.0
2016-10-06,8.3075,8.3075,8.3075,8.3075,115,8.16856690654451,8.16856690654451,8.16856690654451,8.16856690654451,116.955949670264,0.0,1.0
2016-10-07,8.3,8.32,8.3,8.32,601,8.16119233515732,8.18085785885649,8.16119233515732,8.18085785885649,611.221963059377,0.0,1.0
2016-10-10,8.05,8.05,8.05,8.05,522,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,530.878310677196,0.0,1.0
2016-10-11,8.0,8.0,8.0,8.0,266,7.8662094796697,7.8662094796697,7.8662094796697,7.8662094796697,270.52419662861,0.0,1.0
2016-10-12,8.1974,8.1974,8.1974,8.1974,286,8.06030819858055,8.06030819858055,8.06030819858055,8.06030819858055,290.864361788656,0.0,1.0
2016-10-13,8.1974,8.1974,8.1974,8.1974,209,8.06030819858055,8.06030819858055,8.06030819858055,8.06030819858055,212.554725922479,0.0,1.0
2016-10-14,8.19,8.19,8.19,8.19,100,8.05303195481186,8.05303195481186,8.05303195481186,8.05303195481186,101.700825800229,0.0,1.0
2016-10-17,8.06,8.06,8.05,8.05,274,7.92520605076723,7.92520605076723,7.91537328891764,7.91537328891764,278.660262692628,0.0,1.0
2016-10-18,8.1462,8.1462,8.12,8.12,237,8.00996445791067,8.00996445791067,7.98420262186475,7.98420262186475,241.030957146543,0.0,1.0
2016-10-19,8.05,8.05,8.05,8.05,422,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,429.177484876967,0.0,1.0
2016-10-20,8.0621,8.0621,8.05,8.05,208,7.92727093075564,7.92727093075564,7.91537328891764,7.91537328891764,211.537717664477,0.0,1.0
2016-10-21,8.07,8.07,8.07,8.07,100,7.93503881261681,7.93503881261681,7.93503881261681,7.93503881261681,101.700825800229,0.0,1.0
2016-10-24,8.06,8.06,8.06,8.06,155,7.92520605076723,7.92520605076723,7.92520605076723,7.92520605076723,157.636279990355,0.0,1.0
2016-10-25,8.05,8.05,8.05,8.05,210,7.91537328891764,7.91537328891764,7.91537328891764,7.91537328891764,213.571734180481,0.0,1.0
2016-10-26,8.04,8.17,8.04,8.1,1121,7.90554052706805,8.03336643111268,7.90554052706805,7.96453709816557,1140.06625722057,0.0,1.0
2016-10-27,8.12,8.12,8.05,8.05,550,7.98420262186475,7.98420262186475,7.91537328891764,7.91537328891764,559.35454190126,0.0,1.0
2016-10-28,8.12,8.12,8.12,8.12,2,7.98420262186475,7.98420262186475,7.98420262186475,7.98420262186475,2.03401651600458,0.0,1.0
2016-10-31,8.12,8.12,8.12,8.12,91,7.98420262186475,7.98420262186475,7.98420262186475,7.98420262186475,92.5477514782085,0.0,1.0
2016-11-01,8.0407,8.1,8.0001,8.1,1607,7.90622882039752,7.96453709816557,7.8663078072882,7.96453709816557,1634.33227060968,0.0,1.0
2016-11-02,8.01,8.0448,7.75,7.95,2450,7.87604224151929,7.91026025275585,7.62039043343002,7.81704567042177,2491.67023210562,0.0,1.0
2016-11-03,7.91,7.9326,7.9,7.9,2365,7.77771462302342,7.79993666480348,7.76788186117383,7.76788186117383,2405.22453017542,0.0,1.0
2016-11-04,7.91,7.91,7.91,7.91,162,7.77771462302342,7.77771462302342,7.77771462302342,7.77771462302342,164.755337796371,0.0,1.0
2016-11-07,7.81,8.056,7.8,8.0,2854,7.67938700452755,7.92127294602739,7.66955424267796,7.8662094796697,2902.54156833854,0.0,1.0
2016-11-08,7.8763,7.8763,7.8763,7.8763,143,7.74457821559031,7.74457821559031,7.74457821559031,7.74457821559031,145.432180894328,0.0,1.0
2016-11-09,7.8763,7.8763,7.8763,7.8763,0,7.74457821559031,7.74457821559031,7.74457821559031,7.74457821559031,0,0.0,1.0
2016-11-10,7.93,7.93,7.827,7.827,1006,7.79738014672259,7.79738014672259,7.69610269967184,7.69610269967184,1023.11030755031,0.0,1.0
2016-11-11,7.93,7.93,7.93,7.93,816,7.79738014672259,7.79738014672259,7.79738014672259,7.79738014672259,829.878738529871,0.0,1.0
2016-11-14,8.8859,8.8859,7.9499,7.95,7536,8.73729385192462,8.73729385192462,7.81694734280327,7.81704567042177,7664.17423230528,0.0,1.0
2016-11-15,8.8859,8.8859,8.8859,8.8859,0,8.73729385192462,8.73729385192462,8.73729385192462,8.73729385192462,0,0.0,1.0
2016-11-16,9.0,9.03,8.85,9.03,1417,8.84948566462841,8.87898395017718,8.70199423688461,8.87898395017718,1441.10070158925,0.0,1.0
2016-11-17,9.5082,9.8,9.4473,9.75,2011,9.34918662182443,9.63610661259539,9.28930510216045,9.58694280334745,2045.20360684261,0.0,1.0
2016-11-18,9.05,9.75,8.6,8.8,12643,8.89864947387635,9.58694280334745,8.45617519064493,8.65283042763667,12858.035405923,0.0,1.0
2016-11-21,8.7131,9.4088,8.7131,9.28,2951,8.56738372716376,9.25144896903954,8.56738372716376,9.12480299641685,3001.19136936476,0.0,1.0
2016-11-22,8.7131,8.7131,8.7131,8.7131,41,8.56738372716376,8.56738372716376,8.56738372716376,8.56738372716376,41.697338578094,0.0,1.0
2016-11-23,8.7131,8.7131,8.7131,8.7131,0,8.56738372716376,8.56738372716376,8.56738372716376,8.56738372716376,0,0.0,1.0
2016-11-25,8.7131,8.7131,8.7131,8.7131,50,8.56738372716376,8.56738372716376,8.56738372716376,8.56738372716376,50.8504129001146,0.0,1.0
2016-11-28,9.0033,9.0033,8.8132,8.8132,426,8.85273047603878,8.85273047603878,8.66580967327813,8.66580967327813,433.245517908976,0.0,1.0
2016-11-29,8.8,8.8,8.8,8.8,101,8.65283042763667,8.65283042763667,8.65283042763667,8.65283042763667,102.717834058232,0.0,1.0
2016-11-30,8.5,8.5,8.5,8.5,420,8.35784757214906,8.35784757214906,8.35784757214906,8.35784757214906,427.143468360963,0.0,1.0
2016-12-01,9.0,9.0,8.81,8.81,220,8.84948566462841,8.84948566462841,8.66266318948626,8.66266318948626,223.741816760504,0.0,1.0
2016-12-02,8.45,9.25,8.2,8.2,8228,8.30868376290112,9.09530471086809,8.06286471666144,8.06286471666144,8367.94394684286,0.0,1.0
2016-12-05,8.45,8.45,8.45,8.45,121,8.30868376290112,8.30868376290112,8.30868376290112,8.30868376290112,123.057999218277,0.0,1.0
2016-12-06,8.7,8.75,8.65,8.75,1261,8.5545028091408,8.60366661838874,8.50533899989287,8.60366661838874,1282.44741334089,0.0,1.0
2016-12-07,8.7,8.7,8.7,8.7,2,8.5545028091408,8.5545028091408,8.5545028091408,8.5545028091408,2.03401651600458,0.0,1.0
2016-12-08,8.7888,8.7888,8.78,8.78,787,8.64181773436513,8.64181773436513,8.6331649039375,8.6331649039375,800.385499047804,0.0,1.0
2016-12-09,8.7888,8.7888,8.7888,8.7888,2,8.64181773436513,8.64181773436513,8.64181773436513,8.64181773436513,2.03401651600459,0.0,1.0
2016-12-12,8.7888,8.7888,8.7888,8.7888,50,8.64181773436513,8.64181773436513,8.64181773436513,8.64181773436513,50.8504129001146,0.0,1.0
2016-12-13,9.09,9.09,9.0658,9.0658,1230,8.9379805212747,8.9379805212747,8.9141852375987,8.9141852375987,1250.92015734282,0.0,1.0
2016-12-14,9.09,9.09,9.09,9.09,0,8.9379805212747,8.9379805212747,8.9379805212747,8.9379805212747,0,0.0,1.0
2016-12-15,9.09,9.09,9.09,9.09,18,8.9379805212747,8.9379805212747,8.9379805212747,8.9379805212747,18.3061486440413,0.0,1.0
2016-12-16,8.52,8.979,8.52,8.74,2119,8.37751309584823,8.82883686474428,8.37751309584823,8.59383385653915,2155.04049870686,0.0,1.0
2016-12-19,8.51,8.6,8.51,8.6,1160,8.36768033399865,8.45617519064493,8.36768033399865,8.45617519064493,1179.72957928266,0.0,1.0
2016-12-20,8.48,8.48,8.48,8.48,10,8.36768033399864,8.36768033399864,8.36768033399864,8.36768033399864,10.1342303500111,0.03,1.0
2016-12-21,8.48,8.48,8.48,8.48,243,8.36768033399864,8.36768033399864,8.36768033399864,8.36768033399864,246.26179750527,0.0,1.0
2016-12-22,8.5,8.5,8.5,8.5,1641,8.387415429126,8.387415429126,8.387415429126,8.387415429126,1663.02720043682,0.0,1.0
2016-12-23,8.65,8.6503,8.55,8.6503,1366,8.53542864258116,8.53572466900807,8.43675316694439,8.53572466900807,1384.33586581152,0.0,1.0
2016-12-27,8.65,8.65,8.65,8.65,0,8.53542864258116,8.53542864258116,8.53542864258116,8.53542864258116,0,0.0,1.0
2016-12-28,8.5,8.5,8.5,8.5,227,8.387415429126,8.387415429126,8.387415429126,8.387415429126,230.047028945252,0.0,1.0
2016-12-29,8.17,8.17,8.17,8.17,176,8.06178635952464,8.06178635952464,8.06178635952464,8.06178635952464,178.362454160195,0.0,1.0
2016-12-30,8.2425,8.2425,8.15,8.15,527,8.1333260793613,8.1333260793613,8.04205126439728,8.04205126439728,534.073939445585,0.0,1.0
2017-01-03,8.5,8.5712,8.5,8.5712,238,8.387415429126,8.45767236777938,8.387415429126,8.45767236777938,241.194682330264,0.0,1.0
2017-01-04,8.5,8.5,8.46,8.5,1182,8.387415429126,8.387415429126,8.34794523887129,8.387415429126,1197.86602737131,0.0,1.0
2017-01-05,8.5,8.5,8.5,8.5,0,8.387415429126,8.387415429126,8.387415429126,8.387415429126,0,0.0,1.0
2017-01-06,8.3025,8.3025,8.274,8.274,295,8.19253136474337,8.19253136474337,8.16440885418688,8.16440885418688,298.959795325327,0.0,1.0
2017-01-09,8.66,9.12,8.3075,8.3075,6919,8.54529619014484,8.99920337807401,8.1974651385252,8.1974651385252,7011.87397917268,0.0,1.0
2017-01-10,8.41,8.64,8.41,8.64,1405,8.2986075010529,8.52556109501749,8.2986075010529,8.52556109501749,1423.85936417656,0.0,1.0
2017-01-11,8.41,8.41,8.41,8.41,1,8.2986075010529,8.2986075010529,8.2986075010529,8.2986075010529,1.01342303500111,0.0,1.0
2017-01-12,8.41,8.41,8.41,8.41,0,8.2986075010529,8.2986075010529,8.2986075010529,8.2986075010529,0,0.0,1.0
2017-01-13,8.41,8.41,8.41,8.41,0,8.2986075010529,8.2986075010529,8.2986075010529,8.2986075010529,0,0.0,1.0
2017-01-17,8.55,8.9035,8.55,8.85,2547,8.43675316694439,8.78557097332039,8.43675316694439,8.73277959385472,2581.18847014782,0.0,1.0
2017-01-18,8.55,8.55,8.55,8.55,100,8.43675316694439,8.43675316694439,8.43675316694439,8.43675316694439,101.342303500111,0.0,1.0
2017-01-19,8.589,8.589,8.5248,8.5248,1203,8.47523660244273,8.47523660244273,8.41188694708392,8.41188694708392,1219.14791110633,0.0,1.0
2017-01-20,8.589,8.589,8.589,8.589,8,8.47523660244273,8.47523660244273,8.47523660244273,8.47523660244273,8.10738428000887,0.0,1.0
2017-01-23,8.4873,8.4873,8.4873,8.4873,200,8.37488364372013,8.37488364372013,8.37488364372013,8.37488364372013,202.684607000222,0.0,1.0
2017-01-24,8.35,8.4,8.35,8.4,300,8.23940221567083,8.28873995348922,8.23940221567083,8.28873995348922,304.026910500333,0.0,1.0
2017-01-25,8.3419,8.3419,8.2999,8.2999,2002,8.23140950214426,8.23140950214426,8.18996580237681,8.18996580237681,2028.87291607222,0.0,1.0
2017-01-26,8.3419,8.3419,8.3419,8.3419,0,8.23140950214426,8.23140950214426,8.23140950214426,8.23140950214426,0,0.0,1.0
2017-01-27,8.3,8.3,8.2924,8.3,506,8.19006447785245,8.19006447785245,8.18256514170405,8.19006447785245,512.792055710561,0.0,1.0
2017-01-30,8.07,8.21,8.0501,8.0501,3244,7.96311088388786,8.10125654977935,7.94347446423614,7.94347446423614,3287.5443255436,0.0,1.0
2017-01-31,8.07,8.07,8.07,8.07,0,7.96311088388786,7.96311088388786,7.96311088388786,7.96311088388786,0,0.0,1.0
2017-02-01,8.4955,8.4955,8.4955,8.4955,163,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,165.187954705181,0.0,1.0
2017-02-02,8.4955,8.4955,8.4955,8.4955,19,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,19.2550376650211,0.0,1.0
2017-02-03,8.4955,8.4955,8.4955,8.4955,0,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,0,0.0,1.0
2017-02-06,8.4955,8.4955,8.4955,8.4955,0,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,0,0.0,1.0
2017-02-07,8.4955,8.4955,8.4955,8.4955,0,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,0,0.0,1.0
2017-02-08,8.4955,8.4955,8.4955,8.4955,0,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,0,0.0,1.0
2017-02-09,8.4955,8.4955,8.4955,8.4955,0,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,0,0.0,1.0
2017-02-10,8.4955,8.4955,8.4955,8.4955,14,8.38297503272234,8.38297503272234,8.38297503272234,8.38297503272234,14.1879224900155,0.0,1.0
2017-02-13,8.552,8.552,8.552,8.552,101,8.43872667645712,8.43872667645712,8.43872667645712,8.43872667645712,102.355726535112,0.0,1.0
2017-02-14,8.64,8.64,8.63,8.63,1001,8.52556109501749,8.52556109501749,8.51569354745381,8.51569354745381,1014.43645803611,0.0,1.0
2017-02-15,8.64,8.64,8.64,8.64,0,8.52556109501749,8.52556109501749,8.52556109501749,8.52556109501749,0,0.0,1.0
2017-02-16,8.64,8.64,8.64,8.64,122,8.52556109501749,8.52556109501749,8.52556109501749,8.52556109501749,123.637610270135,0.0,1.0
2017-02-17,8.7246,8.7246,8.6351,8.6351,247,8.6090405474062,8.6090405474062,8.52072599671128,8.52072599671128,250.315489645274,0.0,1.0
2017-02-21,8.9,8.9,8.5,8.51,1249,8.78211733167311,8.78211733167311,8.387415429126,8.39728297668968,1265.76537071638,0.0,1.0
2017-02-22,8.6966,8.6966,8.6966,8.6966,1025,8.5814114142279,8.5814114142279,8.5814114142279,8.5814114142279,1038.75861087614,0.0,1.0
2017-02-23,8.6966,8.6966,8.6966,8.6966,99,8.5814114142279,8.5814114142279,8.5814114142279,8.5814114142279,100.32888046511,0.0,1.0
2017-02-24,8.8999,8.9,8.88,8.9,541,8.78201865619747,8.78211733167311,8.76238223654575,8.78211733167311,548.2618619356,0.0,1.0
2017-02-27,8.8999,8.8999,8.8999,8.8999,191,8.78201865619747,8.78201865619747,8.78201865619747,8.78201865619747,193.563799685212,0.0,1.0
2017-02-28,8.8999,8.8999,8.8999,8.8999,0,8.78201865619747,8.78201865619747,8.78201865619747,8.78201865619747,0,0.0,1.0
2017-03-01,8.8999,8.8999,8.8999,8.8999,0,8.78201865619747,8.78201865619747,8.78201865619747,8.78201865619747,0,0.0,1.0
2017-03-02,8.8,8.8,8.8,8.8,110,8.68344185603633,8.68344185603633,8.68344185603633,8.68344185603633,111.476533850122,0.0,1.0
2017-03-03,9.1965,9.1965,9.1965,9.1965,243,9.07469011693615,9.07469011693615,9.07469011693615,9.07469011693615,246.261797505269,0.0,1.0
2017-03-06,8.61,8.61,8.61,8.61,496,8.49595845232645,8.49595845232645,8.49595845232645,8.49595845232645,502.65782536055,0.0,1.0
2017-03-07,8.6,8.6,8.42,8.42,256,8.48609090476278,8.48609090476278,8.30847504861658,8.30847504861658,259.436296960284,0.0,1.0
2017-03-08,7.94,8.43,7.94,8.43,629,7.83483276556005,8.31834259618025,7.83483276556005,8.31834259618025,637.443089015698,0.0,1.0
2017-03-09,7.5,7.68,7.5,7.62,900,7.40066067275824,7.57827652890443,7.40066067275824,7.51907124352237,912.080731500998,0.0,1.0
2017-03-10,7.3,7.6,6.81,7.6,3688,7.20330972148468,7.49933614839501,6.71979989086448,7.49933614839501,3737.50415308409,0.0,1.0
2017-03-13,7.2,7.25,7.2,7.25,1177,7.10463424584791,7.15397198366629,7.10463424584791,7.15397198366629,1192.7989121963,0.0,1.0
2017-03-14,7.04,7.04,7.0,7.0,571,6.94675348482906,6.94675348482906,6.90728329457435,6.90728329457435,578.664552985634,0.0,1.0
2017-03-15,7.19,7.19,7.0,7.04,2661,7.09476669828423,7.09476669828423,6.90728329457435,6.94675348482906,2696.71869613795,0.0,1.0
2017-03-16,7.32,7.64,7.19,7.19,1013,7.22304481661204,7.53880633864972,7.09476669828423,7.09476669828423,1026.59753445612,0.0,1.0
2017-03-17,6.93,7.26,6.93,7.26,12290,6.83821046162861,7.16383953122997,6.83821046162861,7.16383953122997,12454.9691001636,0.0,1.0
2017-03-20,7.2,7.2,7.2,7.2,1301,7.10463424584791,7.10463424584791,7.10463424584791,7.10463424584791,1318.46336853644,0.0,1.0
2017-03-21,7.0606,7.1414,7.0606,7.1414,387,6.96708063281024,7.04681041712475,6.96708063281024,7.04681041712475,392.194714545429,0.0,1.0
2017-03-22,7.1165,7.2,6.95,7.05,9119,7.0222402236912,7.10463424584791,6.85794555675596,6.95662103239274,9241.40465617511,0.0,1.0
2017-03-23,7.07,7.07,7.07,7.07,242,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,245.248374470268,0.0,1.0
2017-03-24,7.07,7.07,7.07,7.07,0,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,0,0.0,1.0
2017-03-27,7.07,7.07,7.07,7.07,0,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,0,0.0,1.0
2017-03-28,7.07,7.07,7.07,7.07,1,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,1.01342303500111,0.0,1.0
2017-03-29,7.4758,7.4758,7.4758,7.4758,210,7.37678120765413,7.37678120765413,7.37678120765413,7.37678120765413,212.818837350233,0.0,1.0
2017-03-30,7.4,7.4,7.1,7.1213,855,7.30198519712146,7.30198519712146,7.00595877021113,7.02697664652176,866.476694925948,0.0,1.0
2017-03-31,7.4,7.4,7.4,7.4,17,7.30198519712146,7.30198519712146,7.30198519712146,7.30198519712146,17.2281915950188,0.0,1.0
2017-04-03,7.4,7.4,7.4,7.4,138,7.30198519712146,7.30198519712146,7.30198519712146,7.30198519712146,139.852378830153,0.0,1.0
2017-04-04,7.4,7.4,7.4,7.4,0,7.30198519712146,7.30198519712146,7.30198519712146,7.30198519712146,0,0.0,1.0
2017-04-05,7.4,7.4,7.4,7.4,16,7.30198519712146,7.30198519712146,7.30198519712146,7.30198519712146,16.2147685600177,0.0,1.0
2017-04-06,7.4,7.4,7.4,7.4,0,7.30198519712146,7.30198519712146,7.30198519712146,7.30198519712146,0,0.0,1.0
2017-04-07,7.1,7.1,7.1,7.1,750,7.00595877021113,7.00595877021113,7.00595877021113,7.00595877021113,760.067276250832,0.0,1.0
2017-04-10,7.1107,7.3268,7.1107,7.3268,231,7.01651704610426,7.22975474895534,7.01651704610426,7.22975474895534,234.100721085256,0.0,1.0
2017-04-11,7.2448,7.2448,7.2448,7.2448,181,7.14884085893318,7.14884085893318,7.14884085893318,7.14884085893318,183.429569335201,0.0,1.0
2017-04-12,7.07,7.07,7.07,7.07,201,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,203.698030035223,0.0,1.0
2017-04-13,7.07,7.07,7.07,7.07,39,6.9763561275201,6.9763561275201,6.9763561275201,6.9763561275201,39.5234983650432,0.0,1.0
2017-04-17,7.0,7.0,6.99,7.0,1091,6.90728329457435,6.90728329457435,6.89741574701068,6.90728329457435,1105.64453118621,0.0,1.0
2017-04-18,7.1,8.19,7.1,7.34,14498,7.00595877021113,8.08152145465199,7.00595877021113,7.24277991173939,14692.6071614461,0.0,1.0
2017-04-19,7.0606,7.33,7.0606,7.25,4563,6.96708063281024,7.23291236417572,6.96708063281024,7.15397198366629,4624.24930871006,0.0,1.0
2017-04-20,7.274,7.274,7.08,7.21,5288,7.17765409781912,7.17765409781912,6.98622367508377,7.11450179341158,5358.98100908586,0.0,1.0
2017-04-21,7.274,7.274,7.274,7.274,18,7.17765409781912,7.17765409781912,7.17765409781912,7.17765409781912,18.24161463002,0.0,1.0
2017-04-24,7.274,7.274,7.274,7.274,5,7.17765409781912,7.17765409781912,7.17765409781912,7.17765409781912,5.06711517500555,0.0,1.0
2017-04-25,7.1,7.29,7.1,7.29,407,7.00595877021113,7.193442173921,7.00595877021113,7.193442173921,412.463175245451,0.0,1.0
2017-04-26,7.2847,7.2847,7.1472,7.1472,313,7.18821237371225,7.18821237371225,7.05253359471169,7.05253359471169,317.201409955347,0.0,1.0
2017-04-27,6.99,7.0,6.99,7.0,221,6.89741574701068,6.90728329457435,6.89741574701068,6.90728329457435,223.966490735245,0.0,1.0
2017-04-28,7.17,7.1799,7.12,7.12,1239,7.07503160315687,7.08480047524491,7.02569386533848,7.02569386533848,1255.63114036637,0.0,1.0
2017-05-01,7.07,7.1022,7.07,7.1022,264,6.9763561275201,7.00812963067514,6.9763561275201,7.00812963067514,267.543681240293,0.0,1.0
2017-05-02,7.0501,7.0501,7.05,7.05,3245,6.95671970786838,6.95671970786838,6.95662103239274,6.95662103239274,3288.5577485786,0.0,1.0
2017-05-03,7.0501,7.0501,7.0501,7.0501,4,6.95671970786838,6.95671970786838,6.95671970786838,6.95671970786838,4.05369214000443,0.0,1.0
2017-05-04,7.0501,7.0501,7.0501,7.0501,1,6.95671970786838,6.95671970786838,6.95671970786838,6.95671970786838,1.01342303500111,0.0,1.0
2017-05-05,7.25,7.25,7.08,7.11,476,7.15397198366629,7.15397198366629,6.98622367508377,7.01582631777481,482.389364660528,0.0,1.0
2017-05-08,7.1706,7.1716,7.15,7.1716,461,7.07562365601069,7.07661041076706,7.05529650802952,7.07661041076706,467.188019135511,0.0,1.0
2017-05-09,6.7524,7.07,6.57,7.07,640,6.66296281689769,6.9763561275201,6.48297874933621,6.9763561275201,648.59074240071,0.0,1.0
2017-05-10,6.9931,6.9931,6.9,6.9,1178,6.90047468675542,6.90047468675542,6.80860781893758,6.80860781893758,1193.81233523131,0.0,1.0
2017-05-11,6.9793,6.99,6.9793,6.99,412,6.88685747111754,6.89741574701068,6.88685747111754,6.89741574701068,417.530290420457,0.0,1.0
2017-05-12,6.87,6.87,6.8317,6.8317,1207,6.77900517624654,6.77900517624654,6.74121246907766,6.74121246907766,1223.20160324634,0.0,1.0
2017-05-15,7.0563,7.06,6.69,6.89,757,6.96283758735786,6.96648857995642,6.60138932010035,6.7987402713739,767.161237495839,0.0,1.0
2017-05-16,7.0563,7.0563,7.0563,7.0563,0,6.96283758735786,6.96283758735786,6.96283758735786,6.96283758735786,0,0.0,1.0
2017-05-17,7.0563,7.0563,7.0563,7.0563,6,6.96283758735786,6.96283758735786,6.96283758735786,6.96283758735786,6.08053821000665,0.0,1.0
2017-05-18,6.55,6.55,6.55,6.55,310,6.46324365420886,6.46324365420886,6.46324365420886,6.46324365420886,314.161140850344,0.0,1.0
2017-05-19,6.72,6.7536,6.72,6.7536,431,6.63099196279138,6.66414692260533,6.63099196279138,6.66414692260533,436.785328085478,0.0,1.0
2017-05-22,6.95,7.97,6.75,6.799,9302,6.85794555675596,7.86443540825108,6.66059460548241,6.70894558854443,9426.86107158032,0.0,1.0
2017-05-23,6.95,6.95,6.95,6.95,0,6.85794555675596,6.85794555675596,6.85794555675596,6.85794555675596,0,0.0,1.0
2017-05-24,7.05,7.3,7.05,7.1125,1506,6.95662103239274,7.20330972148468,6.95662103239274,7.01829320466573,1526.21509071167,0.0,1.0
2017-05-25,7.05,7.05,7.05,7.05,70,6.95662103239274,6.95662103239274,6.95662103239274,6.95662103239274,70.9396124500776,0.0,1.0
2017-05-26,6.81,7.35,6.81,7.1499,6527,6.71979989086448,7.25264745930307,6.71979989086448,7.05519783255388,6614.61214945224,0.0,1.0
2017-05-30,6.8,6.8,6.8,6.8,360,6.7099323433008,6.7099323433008,6.7099323433008,6.7099323433008,364.832292600399,0.0,1.0
2017-05-31,6.8,6.8,6.8,6.8,7,6.7099323433008,6.7099323433008,6.7099323433008,6.7099323433008,7.09396124500776,0.0,1.0
2017-06-01,6.9,6.9,6.9,6.9,134,6.80860781893758,6.80860781893758,6.80860781893758,6.80860781893758,135.798686690149,0.0,1.0
2017-06-02,6.9,6.9,6.9,6.9,3,6.80860781893758,6.80860781893758,6.80860781893758,6.80860781893758,3.04026910500333,0.0,1.0
2017-06-05,6.9,6.9,6.9,6.9,0,6.80860781893758,6.80860781893758,6.80860781893758,6.80860781893758,0,0.0,1.0
2017-06-06,6.9,6.9,6.9,6.9,164,6.80860781893758,6.80860781893758,6.80860781893758,6.80860781893758,166.201377740182,0.0,1.0
2017-06-07,6.721,6.7302,6.62,6.7302,836,6.63197871754775,6.64105686130633,6.5323164871546,6.64105686130633,847.221657260927,0.0,1.0
2017-06-08,7.03,7.04,7.02,7.03,944,6.93688593726539,6.94675348482906,6.92701838970171,6.93688593726539,956.671345041046,0.0,1.0
2017-06-09,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-12,7.03,7.03,7.03,7.03,5,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,5.06711517500554,0.0,1.0
2017-06-13,7.03,7.03,7.03,7.03,3,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,3.04026910500333,0.0,1.0
2017-06-14,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-15,7.03,7.03,7.03,7.03,2,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,2.02684607000222,0.0,1.0
2017-06-16,7.03,7.03,7.03,7.03,4,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,4.05369214000443,0.0,1.0
2017-06-19,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-20,7.03,7.03,7.03,7.03,14,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,14.1879224900155,0.0,1.0
2017-06-21,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-22,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-23,7.03,7.03,7.03,7.03,111,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,112.489956885123,0.0,1.0
2017-06-26,7.03,7.03,7.03,7.03,0,6.93688593726539,6.93688593726539,6.93688593726539,6.93688593726539,0,0.0,1.0
2017-06-27,6.55,6.9499,6.55,6.9499,837,6.46324365420886,6.85784688128033,6.46324365420886,6.85784688128033,848.235080295928,0.0,1.0
2017-06-28,6.25,6.59,6.25,6.53,3810,6.16721722729853,6.50271384446357,6.16721722729853,6.4435085590815,3861.14176335422,0.0,1.0
2017-06-29,5.7682,6.26,5.7682,6.26,628,5.69179878568054,6.17708477486221,5.69179878568054,6.17708477486221,636.429665980697,0.0,1.0
2017-06-30,6.2,6.2,6.01,6.01,3177,6.11787948948014,6.11787948948014,5.93039608577027,5.93039608577027,3219.64498219852,0.0,1.0
2017-07-03,6.07,6.55,6.07,6.55,3646,5.98960137115233,6.46324365420886,5.98960137115233,6.46324365420886,3694.94038561404,0.0,1.0
2017-07-05,6.07,6.07,6.0361,6.06,4984,5.98960137115233,5.98960137115233,5.95615038491146,5.97973382358865,5050.90040644553,0.0,1.0
2017-07-06,6.39,6.557,6.1903,6.3,9412,6.30536289319002,6.47015093750343,6.10830796834337,6.21655496511692,9538.33760543043,0.0,1.0
2017-07-07,5.76,6.44,5.76,6.25,6376,5.68370739667832,6.3547006310084,5.68370739667832,6.16721722729853,6461.58527116708,0.0,1.0
2017-07-10,6.0019,6.3585,6.0,6.35,6396,5.92240337224369,6.27428011836443,5.92052853820659,6.2658927029353,6481.85373186709,0.0,1.0
2017-07-11,6.1,6.35,5.8007,6.0,8647,6.01920401384336,6.2658927029353,5.72386831526249,5.92052853820659,8763.0689836546,0.0,1.0
2017-07-12,6.1,6.3677,6.1,6.29,6389,6.01920401384336,6.28335826212301,6.01920401384336,6.20668741755324,6474.75977062209,0.0,1.0
2017-07-13,6.1888,6.1888,5.79,5.99,7221,6.10682783620882,6.10682783620882,5.71331003936936,5.91066099064291,7317.92773574301,0.0,1.0
2017-07-14,6.07,6.36,5.88,6.36,5832,5.98960137115233,6.27576025049898,5.80211796744246,6.27576025049898,5910.28314012647,0.0,1.0
2017-07-17,6.1515,6.16,6.11,6.16,1182,6.0700218837963,6.07840929922543,6.02907156140704,6.07840929922543,1197.86602737131,0.0,1.0
2017-07-18,6.17,6.3639,6.16,6.28,4757,6.08827684678911,6.27960859404882,6.07840929922543,6.19681986998956,4820.85337750027,0.0,1.0
2017-07-19,6.4499,6.4499,6.17,6.34,2997,6.36446950309645,6.36446950309645,6.08827684678911,6.25602515537163,3037.22883589832,0.0,1.0
2017-07-20,6.24,6.285,5.8801,5.8801,939,6.15734967973485,6.2017536437714,5.80221664291809,5.80221664291809,951.604229866042,0.0,1.0
2017-07-21,6.24,6.24,6.24,6.24,0,6.15734967973485,6.15734967973485,6.15734967973485,6.15734967973485,0,0.0,1.0
2017-07-24,6.15,6.19,6.0925,6.184,3100,6.06854175166175,6.10801194191646,6.01180335317061,6.10209141337826,3141.61140850344,0.0,1.0
2017-07-25,6.02,6.422,5.88,6.422,9005,5.94026363333394,6.33693904539378,5.80211796744246,6.33693904539378,9125.87443018499,0.0,1.0
2017-07-26,6.266,6.311,6.05,6.271,8020,6.18300530340041,6.22740926743696,5.96986627602498,6.18793907718225,8127.6527407089,0.0,1.0
2017-07-27,6.0658,6.0741,6.002,6.01,2900,5.98545700117559,5.99364706565344,5.92250204771932,5.93039608577027,2938.92680150321,0.0,1.0
2017-07-28,6.16,6.45,5.918,6.251,8200,6.07840929922543,6.36456817857208,5.83961464818443,6.1682039820549,8310.06888700909,0.0,1.0
2017-07-31,5.95,6.28,5.95,6.28,6903,5.8711908003882,6.19681986998956,5.8711908003882,6.19681986998956,6995.65921061266,0.0,1.0
2017-08-01,6.0504,6.3552,6.01,6.3552,3617,5.97026097792752,6.27102382766842,5.93039608577027,6.27102382766842,3665.55111759901,0.0,1.0
2017-08-02,6.14,6.26,5.8889,6.0591,2430,6.05867420409807,6.17708477486221,5.81090008477413,5.97884574430792,2462.6179750527,0.0,1.0
2017-08-03,6.16,6.17,6.0814,6.0814,804,6.07840929922543,6.08827684678911,6.00085037537492,6.00085037537492,814.792120140892,0.0,1.0
2017-08-04,6.0803,6.0803,6.0591,6.0591,209,5.99976494514292,5.99976494514292,5.97884574430792,5.97884574430792,211.805414315232,0.0,1.0
2017-08-07,6.17,6.17,5.92,5.92,291,6.08827684678911,6.08827684678911,5.84158815769717,5.84158815769717,294.906103185323,0.0,1.0
2017-08-08,6.2,6.2,6.0382,6.0382,2801,6.11787948948014,6.11787948948014,5.95822256989984,5.95822256989984,2838.59792103811,0.0,1.0
2017-08-09,6.19,6.38,5.92,6.211,6221,6.10801194191646,6.29549534562634,5.84158815769717,6.12873379180019,6304.5047007419,0.0,1.0
2017-08-10,6.03,6.2962,5.9882,6.18,8189,5.95013118089762,6.21280529704272,5.90888483208145,6.09814439435279,8298.92123362408,0.0,1.0
2017-08-11,6.06,6.18,6.0391,6.0391,5099,5.97973382358865,6.09814439435279,5.95911064918057,5.95911064918057,5167.44405547066,0.0,1.0
2017-08-14,5.99,6.05,5.96,5.96,1005,5.91066099064291,5.96986627602498,5.88105834795188,5.88105834795188,1018.49015017611,0.0,1.0
2017-08-15,6.1648,6.1648,6.0,6.072,2103,6.08314572205599,6.08314572205599,5.92052853820659,5.99157488066507,2131.22864260733,0.0,1.0
2017-08-16,6.1388,6.1388,6.03,6.03,416,6.05749009839043,6.05749009839043,5.95013118089762,5.95013118089762,421.583982560462,0.0,1.0
2017-08-17,6.1388,6.1388,6.1388,6.1388,0,6.05749009839043,6.05749009839043,6.05749009839043,6.05749009839043,0,0.0,1.0
2017-08-18,6.0204,6.0204,5.88,5.88,1230,5.94065833523649,5.94065833523649,5.80211796744246,5.80211796744246,1246.51033305136,0.0,1.0
2017-08-21,5.88,6.0,5.88,6.0,1201,5.80211796744246,5.92052853820659,5.80211796744246,5.92052853820659,1217.12106503633,0.0,1.0
2017-08-22,5.76,5.97,5.7381,5.9,10261,5.68370739667832,5.89092589551555,5.66209746751387,5.82185306256981,10398.7337621464,0.0,1.0
2017-08-23,5.68,5.68,5.4699,5.5,2879,5.6047670161689,5.6047670161689,5.39744984185604,5.42715116002271,2917.64491776819,0.0,1.0
2017-08-24,5.63,5.72,5.1862,5.7,8513,5.55542927835051,5.64423720642361,5.1175075174745,5.62450211129626,8627.27029696445,0.0,1.0
2017-08-25,5.5,5.72,5.4449,5.54,12887,5.42715116002271,5.64423720642361,5.37278097294684,5.46662135027742,13059.9826520593,0.0,1.0
2017-08-28,5.62,5.62,5.62,5.62,467,5.54556173078684,5.54556173078684,5.54556173078684,5.54556173078684,473.268557345518,0.0,1.0
2017-08-29,5.4,5.918,5.061,5.771,7580,5.32847568438593,5.83961464818443,4.99396582197726,5.69456169899837,7681.74660530841,0.0,1.0
2017-08-30,5.5684,5.66,5.36,5.36,2097,5.49464518535826,5.58503192104155,5.28900549413122,5.28900549413122,2125.14810439733,0.0,1.0
2017-08-31,5.27,5.5994,5.27,5.42,7571,5.20019756605812,5.52523458280566,5.20019756605812,5.34821077951328,7672.6257979934,0.0,1.0
2017-09-01,5.2701,5.2701,5.2701,5.2701,102,5.20029624153376,5.20029624153376,5.20029624153376,5.20029624153376,103.369149570113,0.0,1.0
2017-09-05,5.16,5.427,5.16,5.427,1070,5.09165454285767,5.35511806280786,5.09165454285767,5.35511806280786,1084.36264745119,0.0,1.0
2017-09-06,5.59,5.945,5.3,5.3,8044,5.5159590880958,5.86625702660636,5.22980020874915,5.22980020874915,8151.97489354893,0.0,1.0
2017-09-07,5.4,5.75,5.36,5.7,13128,5.32847568438593,5.67383984911465,5.28900549413122,5.62450211129626,13304.2176034946,0.0,1.0
2017-09-08,5.58,5.7225,5.35,5.56,4056,5.50609154053213,5.64670409331453,5.27913794656754,5.48635644540477,4110.4438299645,0.0,1.0
2017-09-11,5.32,5.8116,5.32,5.8,5486,5.24953530387651,5.7346239421069,5.24953530387651,5.72317758693303,5559.63877001608,0.0,1.0
2017-09-12,5.3,5.5,5.3,5.47,765,5.22980020874915,5.42715116002271,5.22980020874915,5.39754851733167,775.268621775849,0.0,1.0
2017-09-13,5.06,5.48,4.79,5.46,9327,4.99297906722089,5.40741606489535,4.72655528300159,5.387680969768,9452.19664745534,0.0,1.0
2017-09-14,5.3695,6.15,5.25,5.3964,7788,5.29837966431671,6.06854175166175,5.18046247093076,5.324923367263,7892.53859658864,0.0,1.0
2017-09-15,5.24,5.64,5.13,5.13,7092,5.17059492336709,5.56529682591419,5.06205190016663,5.06205190016663,7187.19616422786,0.0,1.0
2017-09-18,5.26,5.26,5.26,5.26,320,5.19033001849444,5.19033001849444,5.19033001849444,5.19033001849444,324.295371200355,0.0,1.0
2017-09-19,5.14,5.15,5.1153,5.1153,731,5.07191944773031,5.08178699529399,5.04754660524803,5.04754660524803,740.812238585811,0.0,1.0
2017-09-20,5.5,5.59,5.26,5.26,1031,5.42715116002271,5.5159590880958,5.19033001849444,5.19033001849444,1044.83914908614,0.0,1.0
2017-09-21,5.38,5.72,5.3,5.72,4930,5.30874058925857,5.64423720642361,5.22980020874915,5.64423720642361,4996.17556255547,0.0,1.0
2017-09-22,5.38,5.38,5.38,5.38,144,5.30874058925857,5.30874058925857,5.30874058925857,5.30874058925857,145.93291704016,0.0,1.0
2017-09-25,5.38,5.38,5.38,5.38,40,5.30874058925857,5.30874058925857,5.30874058925857,5.30874058925857,40.5369214000444,0.0,1.0
2017-09-26,5.1,5.3,5.1,5.3,1227,5.0324492574756,5.22980020874915,5.0324492574756,5.22980020874915,1243.47006394636,0.0,1.0
2017-09-27,5.11,5.11,5.11,5.11,125,5.04231680503928,5.04231680503928,5.04231680503928,5.04231680503928,126.677879375139,0.0,1.0
2017-09-28,5.11,5.11,5.11,5.11,19,5.04231680503928,5.04231680503928,5.04231680503928,5.04231680503928,19.2550376650211,0.0,1.0
2017-09-29,5.11,5.11,5.11,5.11,47,5.04231680503928,5.04231680503928,5.04231680503928,5.04231680503928,47.6308826450521,0.0,1.0
2017-10-02,5.1542,5.1542,5.1542,5.1542,588,5.08593136527073,5.08593136527073,5.08593136527073,5.08593136527073,595.892744580653,0.0,1.0
2017-10-03,5.5,5.5,5.5,5.5,207,5.42715116002271,5.42715116002271,5.42715116002271,5.42715116002271,209.778568245229,0.0,1.0
2017-10-04,5.1403,5.1603,5.13,5.15,1095,5.07221547415722,5.09195056928458,5.06205190016663,5.08178699529399,1109.69822332621,0.0,1.0
2017-10-05,5.2992,5.2992,5.13,5.13,509,5.22901080494406,5.22901080494406,5.06205190016663,5.06205190016663,515.832324815564,0.0,1.0
2017-10-06,5.12,5.291,5.09,5.13,2686,5.05218435260296,5.22091941594184,5.02258170991192,5.06205190016663,2722.05427201298,0.0,1.0
2017-10-09,5.15,5.15,5.15,5.15,133,5.08178699529399,5.08178699529399,5.08178699529399,5.08178699529399,134.785263655147,0.0,1.0
2017-10-10,5.17,5.17,5.17,5.17,539,5.10152209042134,5.10152209042134,5.10152209042134,5.10152209042134,546.235015865598,0.0,1.0
2017-10-11,4.95,5.146,4.85,5.1,12246,4.88443604402044,5.07783997626852,4.78576056838366,5.0324492574756,12410.3784866236,0.0,1.0
2017-10-12,4.95,4.95,4.95,4.95,570,4.88443604402044,4.88443604402044,4.88443604402044,4.88443604402044,577.651129950632,0.0,1.0
2017-10-13,4.9581,4.9581,4.95,4.95,366,4.89242875754701,4.89242875754701,4.88443604402044,4.88443604402044,370.912830810406,0.0,1.0
2017-10-16,4.66,4.982,4.66,4.95,1056,4.59827716467378,4.9160121962242,4.59827716467378,4.88443604402044,1070.17472496117,0.0,1.0
2017-10-17,4.66,4.6945,4.66,4.66,8489,4.59827716467378,4.63232020376847,4.59827716467378,4.59827716467378,8602.94814412442,0.0,1.0
2017-10-18,4.67,4.6732,4.67,4.6732,648,4.60814471223746,4.61130232745784,4.60814471223746,4.61130232745784,656.698126680719,0.0,1.0
2017-10-19,4.5375,4.572,4.5375,4.57,788,4.47739970701873,4.51144274611342,4.47739970701873,4.50946923660068,798.577351580874,0.0,1.0
2017-10-20,4.58,4.58,4.5,4.5,1421,4.51933678416436,4.51933678416436,4.44039640365494,4.44039640365494,1440.07413273658,0.0,1.0
2017-10-23,4.2,4.2265,4.06,4.2,1039,4.14436997674461,4.17051897778836,4.00622431085312,4.14436997674461,1052.94653336615,0.0,1.0
2017-10-24,4.35,4.6,4.2265,4.2265,3400,4.29238319019978,4.53907187929172,4.17051897778836,4.17051897778836,3445.63831900377,0.0,1.0
2017-10-25,4.35,4.45,4.33,4.4,8200,4.29238319019978,4.39105866583655,4.27264809507242,4.34172092801817,8310.06888700909,0.0,1.0
2017-10-26,4.29,4.29,4.29,4.29,124,4.23317790481771,4.23317790481771,4.23317790481771,4.23317790481771,125.664456340138,0.0,1.0
2017-10-27,4.49,4.49,4.25,4.25,3898,4.43052885609126,4.43052885609126,4.193707714563,4.193707714563,3950.32299043433,0.0,1.0
2017-10-30,4.22,4.34,4.16,4.16,4070,4.16410507187197,4.2825156426361,4.1048997864899,4.1048997864899,4124.63175245451,0.0,1.0
2017-10-31,4.14,4.24,4.081,4.22,6800,4.08516469136255,4.18384016699932,4.02694616073685,4.16410507187197,6891.27663800753,0.0,1.0
2017-11-01,4.34,4.44,4.1739,4.1739,3775,4.2825156426361,4.38119111827288,4.11861567760341,4.11861567760341,3825.67195712919,0.0,1.0
2017-11-02,4.19,4.19,4.19,4.19,172,4.13450242918093,4.13450242918093,4.13450242918093,4.13450242918093,174.308762020191,0.0,1.0
2017-11-03,4.19,4.19,4.19,4.19,2,4.13450242918093,4.13450242918093,4.13450242918093,4.13450242918093,2.02684607000222,0.0,1.0
2017-11-06,4.15,4.16,4.15,4.16,608,4.09503223892622,4.1048997864899,4.09503223892622,4.1048997864899,616.161205280675,0.0,1.0
2017-11-07,4.1082,4.1082,4.1082,4.1082,509,4.05378589011005,4.05378589011005,4.05378589011005,4.05378589011005,515.832324815565,0.0,1.0
2017-11-08,4.05,4.1082,4.05,4.06,3257,3.99635676328945,4.05378589011005,3.99635676328945,4.00622431085312,3300.71882499861,0.0,1.0
2017-11-09,4.0504,4.06,4.0362,4.0362,1338,3.99675146519199,4.00622431085312,3.98273954765157,3.98273954765157,1355.96002083149,0.0,1.0
2017-11-10,4.16,4.16,4.04,4.06,3339,4.1048997864899,4.1048997864899,3.98648921572577,4.00622431085312,3383.8195138687,0.0,1.0
2017-11-13,4.34,4.35,4.16,4.16,1001,4.2825156426361,4.29238319019978,4.1048997864899,4.1048997864899,1014.43645803611,0.0,1.0
2017-11-14,4.58,4.58,4.53,4.53,1010,4.51933678416436,4.51933678416436,4.46999904634597,4.46999904634597,1023.55726535112,0.0,1.0
2017-11-15,4.6,4.6,4.4888,4.5315,3873,4.53907187929172,4.53907187929172,4.42934475038362,4.47147917848053,3924.98741455929,0.0,1.0
2017-11-16,4.605,4.764,4.605,4.65,8980,4.54400565307356,4.70089965933603,4.54400565307356,4.58840961711011,9100.53885430995,0.0,1.0
2017-11-17,4.55,4.55,4.55,4.55,226,4.48973414147333,4.48973414147333,4.48973414147333,4.48973414147333,229.033605910251,0.0,1.0
2017-11-20,4.4,4.4,4.4,4.4,107,4.34172092801817,4.34172092801817,4.34172092801817,4.34172092801817,108.436264745119,0.0,1.0
2017-11-21,4.75,4.75,4.425,4.425,2173,4.68708509274688,4.68708509274688,4.36638979692736,4.36638979692736,2202.16825505741,0.0,1.0
2017-11-22,4.9,4.9,4.7,4.7,1954,4.83509830620205,4.83509830620205,4.63774735492849,4.63774735492849,1980.22861039217,0.0,1.0
2017-11-24,5.0,5.2,5.0,5.2,940,4.93377378183882,5.13112473311238,4.93377378183882,5.13112473311238,952.617652901043,0.0,1.0
2017-11-27,5.5,5.6,4.99,4.99,7717,5.42715116002271,5.52582663565948,4.92390623427515,4.92390623427515,7820.58556110355,0.0,1.0
2017-11-28,4.9147,5.51,4.9,5.5,6371,4.84960360112065,5.43701870758638,4.83509830620205,5.42715116002271,6456.51815599207,0.0,1.0
2017-11-29,5.15,5.48,5.15,5.37,25861,5.08178699529399,5.40741606489535,5.08178699529399,5.2988730416949,26208.1331081637,0.0,1.0
2017-11-30,5.05,5.15,4.851,5.15,4737,4.98311151965721,5.08178699529399,4.78674732314003,5.08178699529399,4800.58491680026,0.0,1.0
2017-12-01,5.16,5.16,4.86,4.9245,11123,5.09165454285767,5.09165454285767,4.79562811594734,4.85927379773306,11272.3044183173,0.0,1.0
2017-12-04,5.1724,5.7678,5.1724,5.25,47321,5.10389030183663,5.69140408377799,5.10389030183663,5.18046247093076,47956.1914392874,0.0,1.0
2017-12-05,5.34,5.34,5.0629,5.134,1334,5.26927039900386,5.26927039900386,4.99584065601436,5.0659989191921,1351.90632869148,0.0,1.0
2017-12-06,5.35,5.35,5.35,5.35,396,5.27913794656754,5.27913794656754,5.27913794656754,5.27913794656754,401.315521860439,0.0,1.0
2017-12-07,5.3,5.32,5.204,5.204,3230,5.22980020874915,5.24953530387651,5.13507175213785,5.13507175213785,3273.35640305358,0.0,1.0
2017-12-08,5.4499,5.4499,5.4499,5.4499,315,5.37771474672868,5.37771474672868,5.37771474672868,5.37771474672868,319.228256025349,0.0,1.0
2017-12-11,5.39,5.4979,5.3407,5.3407,1742,5.31860813682225,5.42507897503433,5.26996112733332,5.26996112733332,1765.38292697193,0.0,1.0
2017-12-12,5.39,5.39,5.39,5.39,45,5.31860813682225,5.31860813682225,5.31860813682225,5.31860813682225,45.6040365750499,0.0,1.0
2017-12-13,5.31,5.31,5.31,5.31,212,5.23966775631283,5.23966775631283,5.23966775631283,5.23966775631283,214.845683420235,0.0,1.0
2017-12-14,5.2153,5.2153,5.2153,5.2153,124,5.1462220808848,5.1462220808848,5.1462220808848,5.1462220808848,125.664456340138,0.0,1.0
2017-12-15,5.06,5.08,5.06,5.07,567,4.99297906722089,5.01271416234824,4.99297906722089,5.00284661478457,574.610860845629,0.0,1.0
2017-12-18,5.06,5.06,5.06,5.06,196,4.99297906722089,4.99297906722089,4.99297906722089,4.99297906722089,198.630914860217,0.0,1.0
2017-12-19,4.75,4.88,4.75,4.88,991,4.68708509274688,4.81536321107469,4.68708509274688,4.81536321107469,1004.3022276861,0.0,1.0
2017-12-20,4.8241,4.8241,4.81,4.81,1166,4.78980626288477,4.78980626288477,4.77580649747636,4.77580649747636,1174.34824944512,0.03,1.0
2017-12-21,4.82,4.82,4.82,4.82,66,4.78573540911353,4.78573540911353,4.78573540911353,4.78573540911353,66.4725424214219,0.0,1.0
2017-12-22,4.8241,4.8241,4.8241,4.8241,21,4.78980626288477,4.78980626288477,4.78980626288477,4.78980626288477,21.150354406816,0.0,1.0
2017-12-26,4.8241,4.8241,4.8241,4.8241,11,4.78980626288477,4.78980626288477,4.78980626288477,4.78980626288477,11.078757070237,0.0,1.0
2017-12-27,4.7995,4.85,4.75,4.85,4770,4.76538114025734,4.81552214402502,4.71623302765337,4.81552214402502,4804.15192954822,0.0,1.0
2017-12-28,4.5965,4.8504,4.45,4.75,3627,4.56382423402289,4.81591930049051,4.41836567853842,4.71623302765337,3652.96835397723,0.0,1.0
2017-12-29,4.5728,4.5728,4.45,4.45,1099,4.54029271344281,4.54029271344281,4.41836567853842,4.41836567853842,1106.86854729004,0.0,1.0
2018-01-02,4.42,4.52,4.31,4.46,2720,4.38857894362693,4.48786805999858,4.27936091561811,4.42829459017559,2739.47447554951,0.0,1.0
2018-01-03,4.42,4.42,4.42,4.42,141,4.38857894362693,4.38857894362693,4.38857894362693,4.38857894362693,142.009522445765,0.0,1.0
2018-01-04,4.26,4.3,4.16,4.16,3144,4.22971635743229,4.26943200398095,4.13042724106064,4.13042724106064,3166.51020262046,0.0,1.0
2018-01-05,4.1901,4.1901,4.1901,4.1901,203,4.1901,4.1901,4.1901,4.1901,203,0.03,1.0
2018-01-08,4.22,4.64,4.1972,4.4,18265,4.22,4.64,4.1972,4.4,18265,0.0,1.0
2018-01-09,4.379,4.379,4.302,4.302,715,4.379,4.379,4.302,4.302,715,0.0,1.0
2018-01-10,4.18,4.27,4.18,4.24,798,4.18,4.27,4.18,4.24,798,0.0,1.0
2018-01-11,4.18,4.18,4.18,4.18,1,4.18,4.18,4.18,4.18,1,0.0,1.0
2018-01-12,4.27,4.27,4.232,4.232,1299,4.27,4.27,4.232,4.232,1299,0.0,1.0
2018-01-16,4.3,4.42,4.2499,4.3215,5635,4.3,4.42,4.2499,4.3215,5635,0.0,1.0
2018-01-17,4.38,4.46,4.23,4.42,3013,4.38,4.46,4.23,4.42,3013,0.0,1.0
2018-01-18,4.27,4.68,4.27,4.33,13469,4.27,4.68,4.27,4.33,13469,0.0,1.0
2018-01-19,5.0,5.2999,4.25,4.25,26876,5.0,5.2999,4.25,4.25,26876,0.0,1.0
2018-01-22,5.1371,5.3736,5.1233,5.25,2032,5.1371,5.3736,5.1233,5.25,2032,0.0,1.0
2018-01-23,4.7179,5.0815,4.53,5.01,4422,4.7179,5.0815,4.53,5.01,4422,0.0,1.0
2018-01-24,4.7785,4.9,4.73,4.73,1239,4.7785,4.9,4.73,4.73,1239,0.0,1.0
2018-01-25,4.6303,4.6303,4.6303,4.6303,256,4.6303,4.6303,4.6303,4.6303,256,0.0,1.0
2018-01-26,4.61,4.7575,4.61,4.6412,747,4.61,4.7575,4.61,4.6412,747,0.0,1.0
2018-01-29,4.5001,4.5225,4.5001,4.5225,254,4.5001,4.5225,4.5001,4.5225,254,0.0,1.0
2018-01-30,4.65,4.65,4.5,4.5,1262,4.65,4.65,4.5,4.5,1262,0.0,1.0
2018-01-31,4.422,4.53,4.422,4.5001,1983,4.422,4.53,4.422,4.5001,1983,0.0,1.0
2018-02-01,4.3684,4.3684,4.3684,4.3684,152,4.3684,4.3684,4.3684,4.3684,152,0.0,1.0
2018-02-02,3.8501,4.3701,3.8501,4.37,9647,3.8501,4.3701,3.8501,4.37,9647,0.0,1.0
2018-02-05,3.85,3.9413,3.8,3.8616,2479,3.85,3.9413,3.8,3.8616,2479,0.0,1.0
2018-02-06,3.9,3.9,3.675,3.675,19127,3.9,3.9,3.675,3.675,19127,0.0,1.0
2018-02-07,3.9,3.9,3.9,3.9,30,3.9,3.9,3.9,3.9,30,0.0,1.0
2018-02-08,3.9,3.9,3.85,3.86,844,3.9,3.9,3.85,3.86,844,0.0,1.0
2018-02-09,3.9032,3.9032,3.9032,3.9032,315,3.9032,3.9032,3.9032,3.9032,315,0.0,1.0
2018-02-12,3.845,3.845,3.845,3.845,149,3.845,3.845,3.845,3.845,149,0.0,1.0
2018-02-13,3.845,3.845,3.845,3.845,28,3.845,3.845,3.845,3.845,28,0.0,1.0
2018-02-14,3.9494,3.9494,3.9494,3.9494,139,3.9494,3.9494,3.9494,3.9494,139,0.0,1.0
2018-02-15,3.9,3.9228,3.819,3.819,408,3.9,3.9228,3.819,3.819,408,0.0,1.0
2018-02-16,3.9001,4.1,3.9001,4.1,915,3.9001,4.1,3.9001,4.1,915,0.0,1.0
2018-02-20,3.55,3.6842,3.55,3.64,3187,3.55,3.6842,3.55,3.64,3187,0.0,1.0
2018-02-21,3.64,3.64,3.5501,3.5743,3732,3.64,3.64,3.5501,3.5743,3732,0.0,1.0
2018-02-22,3.63,3.6482,3.63,3.6482,348,3.63,3.6482,3.63,3.6482,348,0.0,1.0
2018-02-23,3.63,3.63,3.63,3.63,15,3.63,3.63,3.63,3.63,15,0.0,1.0
2018-02-26,3.63,3.63,3.63,3.63,36,3.63,3.63,3.63,3.63,36,0.0,1.0
2018-02-27,3.69,3.72,3.69,3.72,706,3.69,3.72,3.69,3.72,706,0.0,1.0
2018-02-28,3.6,3.61,3.6,3.61,210,3.6,3.61,3.6,3.61,210,0.0,1.0
2018-03-01,3.6,3.6,3.6,3.6,40,3.6,3.6,3.6,3.6,40,0.0,1.0
2018-03-02,3.5216,3.624,3.4001,3.624,1321,3.5216,3.624,3.4001,3.624,1321,0.0,1.0
2018-03-05,3.58,3.58,3.5624,3.5624,1992,3.58,3.58,3.5624,3.5624,1992,0.0,1.0
2018-03-06,3.608,3.608,3.608,3.608,1646,3.608,3.608,3.608,3.608,1646,0.0,1.0
2018-03-07,3.7062,3.74,3.55,3.55,884,3.7062,3.74,3.55,3.55,884,0.0,1.0
2018-03-08,6.55,7.29,3.6256,3.6256,575299,6.55,7.29,3.6256,3.6256,575299,0.0,1.0
2018-03-09,6.01,8.73,5.88,6.55,2850065,6.01,8.73,5.88,6.55,2850065,0.0,1.0
2018-03-12,5.64,6.37,5.4,6.37,191895,5.64,6.37,5.4,6.37,191895,0.0,1.0
2018-03-13,5.0,6.14,4.9315,6.14,94582,5.0,6.14,4.9315,6.14,94582,0.0,1.0
2018-03-14,7.7999,8.1,5.3945,5.49,2846217,7.7999,8.1,5.3945,5.49,2846217,0.0,1.0
2018-03-15,13.35,21.66,8.05,8.25,18574806,13.35,21.66,8.05,8.25,18574806,0.0,1.0
2018-03-16,13.5,17.7,12.0,17.55,8798044,13.5,17.7,12.0,17.55,8798044,0.0,1.0
2018-03-19,13.89,14.24,12.31,13.16,1007836,13.89,14.24,12.31,13.16,1007836,0.0,1.0
2018-03-20,11.85,13.4699,11.7101,13.28,589387,11.85,13.4699,11.7101,13.28,589387,0.0,1.0
2018-03-21,11.38,11.74,10.3,11.5,549782,11.38,11.74,10.3,11.5,549782,0.0,1.0
2018-03-22,11.39,12.2499,10.91,11.36,184667,11.39,12.2499,10.91,11.36,184667,0.0,1.0
2018-03-23,10.75,11.38,10.75,11.21,120673,10.75,11.38,10.75,11.21,120673,0.0,1.0
2018-03-26,8.9,10.74,8.69,10.74,147461,8.9,10.74,8.69,10.74,147461,0.0,1.0
2018-03-27,9.55,10.23,8.19,8.79,327136,9.55,10.23,8.19,8.79,327136,0.0,1.0
2018-03-28,9.67,10.67,9.33,9.33,310074,9.67,10.67,9.33,9.33,310074,0.0,1.0
2018-03-29,9.58,10.29,9.42,9.5,109709,9.58,10.29,9.42,9.5,109709,0.0,1.0
2018-04-02,8.47,9.87,8.43,9.5,61262,8.47,9.87,8.43,9.5,61262,0.0,1.0
2018-04-03,8.34,8.79,8.201,8.79,30973,8.34,8.79,8.201,8.79,30973,0.0,1.0
2018-04-04,8.67,8.8253,8.5,8.5,22214,8.67,8.8253,8.5,8.5,22214,0.0,1.0
2018-04-05,9.82,10.25,8.7,8.76,146577,9.82,10.25,8.7,8.76,146577,0.0,1.0
2018-04-06,8.96,9.8485,8.89,9.75,82600,8.96,9.8485,8.89,9.75,82600,0.0,1.0
2018-04-09,9.3,9.669,8.75,8.87,87414,9.3,9.669,8.75,8.87,87414,0.0,1.0
2018-04-10,8.51,9.2394,8.47,9.2394,53491,8.51,9.2394,8.47,9.2394,53491,0.0,1.0
2018-04-11,8.6,9.17,8.31,8.58,42361,8.6,9.17,8.31,8.58,42361,0.0,1.0
2018-04-12,7.68,8.8828,7.42,8.53,131148,7.68,8.8828,7.42,8.53,131148,0.0,1.0
2018-04-13,8.1,8.6,7.63,7.63,39142,8.1,8.6,7.63,7.63,39142,0.0,1.0
2018-04-16,8.21,8.37,7.8967,7.8967,14194,8.21,8.37,7.8967,7.8967,14194,0.0,1.0
2018-04-17,8.0,8.87,7.82,7.82,65164,8.0,8.87,7.82,7.82,65164,0.0,1.0
2018-04-18,7.78,8.309,7.4,7.9,92615,7.78,8.309,7.4,7.9,92615,0.0,1.0
2018-04-19,8.09,10.8,8.02,10.4,2171208,8.09,10.8,8.02,10.4,2171208,0.0,1.0
2018-04-20,7.63,8.44,7.53,8.0,105326,7.63,8.44,7.53,8.0,105326,0.0,1.0
2018-04-23,7.3,8.0,7.26,7.57,62911,7.3,8.0,7.26,7.57,62911,0.0,1.0
2018-04-24,7.29,7.67,7.1,7.24,51573,7.29,7.67,7.1,7.24,51573,0.0,1.0
2018-04-25,7.62,8.0,6.9,7.34,184609,7.62,8.0,6.9,7.34,184609,0.0,1.0
2018-04-26,7.47,8.01,7.3,7.57,78171,7.47,8.01,7.3,7.57,78171,0.0,1.0
2018-04-27,7.49,7.69,7.2,7.6,94161,7.49,7.69,7.2,7.6,94161,0.0,1.0
2018-04-30,6.9049,7.37,6.79,7.1,54279,6.9049,7.37,6.79,7.1,54279,0.0,1.0
2018-05-01,6.49,7.15,6.45,6.76,58118,6.49,7.15,6.45,6.76,58118,0.0,1.0
2018-05-02,6.73,7.27,6.3,6.41,112061,6.73,7.27,6.3,6.41,112061,0.0,1.0
2018-05-03,6.4,6.9659,6.3,6.69,19715,6.4,6.9659,6.3,6.69,19715,0.0,1.0
2018-05-04,6.12,6.72,6.12,6.34,12767,6.12,6.72,6.12,6.34,12767,0.0,1.0
2018-05-07,6.84,6.869,6.0,6.16,61224,6.84,6.869,6.0,6.16,61224,0.0,1.0
2018-05-08,6.83,6.91,6.2605,6.3801,22031,6.83,6.91,6.2605,6.3801,22031,0.0,1.0
2018-05-09,6.65,6.7664,6.32,6.56,16388,6.65,6.7664,6.32,6.56,16388,0.0,1.0
2018-05-10,6.76,7.56,6.6,6.69,40310,6.76,7.56,6.6,6.69,40310,0.0,1.0
2018-05-11,6.66,6.77,6.4033,6.77,15525,6.66,6.77,6.4033,6.77,15525,0.0,1.0
2018-05-14,7.5878,7.8805,6.46,6.6,186223,7.5878,7.8805,6.46,6.6,186223,0.0,1.0
2018-05-15,7.63,7.82,7.07,7.82,76628,7.63,7.82,7.07,7.82,76628,0.0,1.0
2018-05-16,7.26,7.4571,6.93,7.3068,56539,7.26,7.4571,6.93,7.3068,56539,0.0,1.0
2018-05-17,7.1,7.67,6.9848,7.18,40136,7.1,7.67,6.9848,7.18,40136,0.0,1.0
2018-05-18,7.0569,7.2,7.0,7.08,9378,7.0569,7.2,7.0,7.08,9378,0.0,1.0
2018-05-21,7.18,7.48,7.05,7.05,15460,7.18,7.48,7.05,7.05,15460,0.0,1.0
2018-05-22,6.72,7.2,6.6463,7.08,27458,6.72,7.2,6.6463,7.08,27458,0.0,1.0
2018-05-23,7.04,7.12,6.65,6.75,26488,7.04,7.12,6.65,6.75,26488,0.0,1.0
2018-05-24,6.89,7.5,6.77,7.09,34035,6.89,7.5,6.77,7.09,34035,0.0,1.0
2018-05-25,6.7348,7.1796,6.6,6.93,13842,6.7348,7.1796,6.6,6.93,13842,0.0,1.0
2018-05-29,6.75,7.05,6.75,6.8,9186,6.75,7.05,6.75,6.8,9186,0.0,1.0
2018-05-30,6.89,7.25,6.62,6.78,22036,6.89,7.25,6.62,6.78,22036,0.0,1.0
2018-05-31,7.21,7.26,6.88,6.96,19752,7.21,7.26,6.88,6.96,19752,0.0,1.0
2018-06-01,7.29,7.29,7.0,7.27,23701,7.29,7.29,7.0,7.27,23701,0.0,1.0
2018-06-04,7.1,7.5,7.01,7.01,13067,7.1,7.5,7.01,7.01,13067,0.0,1.0
2018-06-05,6.86,7.31,6.86,7.31,16517,6.86,7.31,6.86,7.31,16517,0.0,1.0
2018-06-06,6.91,7.18,6.8,6.8,15372,6.91,7.18,6.8,6.8,15372,0.0,1.0
2018-06-07,6.8,7.13,6.8,6.83,14666,6.8,7.13,6.8,6.83,14666,0.0,1.0
2018-06-08,6.87,7.08,6.8,6.8,17233,6.87,7.08,6.8,6.8,17233,0.0,1.0
2018-06-11,7.0,7.0,6.8,6.8943,14257,7.0,7.0,6.8,6.8943,14257,0.0,1.0
2018-06-12,6.89,7.13,6.71,7.0,36150,6.89,7.13,6.71,7.0,36150,0.0,1.0
2018-06-13,7.04,7.45,6.75,6.8276,34319,7.04,7.45,6.75,6.8276,34319,0.0,1.0
2018-06-14,6.76,6.99,6.76,6.97,11123,6.76,6.99,6.76,6.97,11123,0.0,1.0
2018-06-15,6.94,6.94,6.4,6.92,38183,6.94,6.94,6.4,6.92,38183,0.0,1.0
2018-06-18,6.74,6.8975,6.54,6.58,11444,6.74,6.8975,6.54,6.58,11444,0.0,1.0
2018-06-19,6.5,7.41,6.46,6.74,35073,6.5,7.41,6.46,6.74,35073,0.0,1.0
2018-06-20,6.48,6.82,6.46,6.46,14413,6.48,6.82,6.46,6.46,14413,0.0,1.0
2018-06-21,6.6,6.64,6.3397,6.4833,3436,6.6,6.64,6.3397,6.4833,3436,0.0,1.0
2018-06-22,6.63,6.73,6.28,6.28,5798,6.63,6.73,6.28,6.28,5798,0.0,1.0
2018-06-25,6.47,6.5,6.3339,6.4535,5938,6.47,6.5,6.3339,6.4535,5938,0.0,1.0
2018-06-26,6.68,6.68,6.3233,6.535,18078,6.68,6.68,6.3233,6.535,18078,0.0,1.0
2018-06-27,6.35,6.68,6.32,6.635,19214,6.35,6.68,6.32,6.635,19214,0.0,1.0
2018-06-28,6.68,6.68,6.35,6.35,3759,6.68,6.68,6.35,6.35,3759,0.0,1.0
2018-06-29,6.66,6.69,6.32,6.68,4960,6.66,6.69,6.32,6.68,4960,0.0,1.0
2018-07-02,6.62,6.66,6.34,6.66,11110,6.62,6.66,6.34,6.66,11110,0.0,1.0
2018-07-03,6.5,6.56,6.32,6.56,2526,6.5,6.56,6.32,6.56,2526,0.0,1.0
2018-07-05,6.64,6.65,6.301,6.41,5575,6.64,6.65,6.301,6.41,5575,0.0,1.0
2018-07-06,6.49,6.66,6.38,6.64,7846,6.49,6.66,6.38,6.64,7846,0.0,1.0
2018-07-09,6.46,6.46,6.26,6.45,3642,6.46,6.46,6.26,6.45,3642,0.0,1.0
2018-07-10,6.45,6.47,6.286,6.47,1720,6.45,6.47,6.286,6.47,1720,0.0,1.0
2018-07-11,6.33,6.33,6.28,6.3099,3777,6.33,6.33,6.28,6.3099,3777,0.0,1.0
2018-07-12,6.18,6.32,6.18,6.2901,8069,6.18,6.32,6.18,6.2901,8069,0.0,1.0
2018-07-13,6.14,6.241,6.1,6.18,10207,6.14,6.241,6.1,6.18,10207,0.0,1.0
2018-07-16,6.05,6.24,6.05,6.05,3295,6.05,6.24,6.05,6.05,3295,0.0,1.0
2018-07-17,6.3,6.3,6.0,6.09,6632,6.3,6.3,6.0,6.09,6632,0.0,1.0
2018-07-18,6.08,6.2024,6.06,6.16,3165,6.08,6.2024,6.06,6.16,3165,0.0,1.0
2018-07-19,6.11,6.1786,6.11,6.13,2209,6.11,6.1786,6.11,6.13,2209,0.0,1.0
2018-07-20,6.1751,6.1751,6.1751,6.1751,195,6.1751,6.1751,6.1751,6.1751,195,0.0,1.0
2018-07-23,6.25,6.25,6.0,6.07,5890,6.25,6.25,6.0,6.07,5890,0.0,1.0
2018-07-24,6.04,6.09,6.0,6.05,11441,6.04,6.09,6.0,6.05,11441,0.0,1.0
2018-07-25,5.75,5.9502,5.72,5.9118,10513,5.75,5.9502,5.72,5.9118,10513,0.0,1.0
2018-07-26,5.69,5.8793,5.69,5.75,7891,5.69,5.8793,5.69,5.75,7891,0.0,1.0
2018-07-27,5.9,5.9,5.57,5.69,2413,5.9,5.9,5.57,5.69,2413,0.0,1.0
2018-07-30,5.6,5.97,5.49,5.95,9436,5.6,5.97,5.49,5.95,9436,0.0,1.0
2018-07-31,5.3,5.656,5.3,5.4962,8096,5.3,5.656,5.3,5.4962,8096,0.0,1.0
2018-08-01,5.6,5.6,5.424,5.47,1110,5.6,5.6,5.424,5.47,1110,0.0,1.0
2018-08-02,5.56,5.79,5.435,5.7,3892,5.56,5.79,5.435,5.7,3892,0.0,1.0
2018-08-03,5.65,5.82,5.64,5.65,1691,5.65,5.82,5.64,5.65,1691,0.0,1.0
2018-08-06,5.4,5.606,5.4,5.5917,3617,5.4,5.606,5.4,5.5917,3617,0.0,1.0
2018-08-07,5.46,5.62,5.42,5.42,2741,5.46,5.62,5.42,5.42,2741,0.0,1.0
2018-08-08,5.41,5.5,5.37,5.5,3439,5.41,5.5,5.37,5.5,3439,0.0,1.0
2018-08-09,5.17,5.43,5.17,5.26,6048,5.17,5.43,5.17,5.26,6048,0.0,1.0
2018-08-10,5.33,5.36,5.11,5.11,4721,5.33,5.36,5.11,5.11,4721,0.0,1.0
2018-08-13,5.25,5.25,5.0001,5.0104,1183,5.25,5.25,5.0001,5.0104,1183,0.0,1.0
2018-08-14,5.02,5.24,4.89,5.0387,7728,5.02,5.24,4.89,5.0387,7728,0.0,1.0
2018-08-15,5.15,5.35,5.001,5.001,34066,5.15,5.35,5.001,5.001,34066,0.0,1.0
2018-08-16,5.24,5.3727,4.96,5.1932,18632,5.24,5.3727,4.96,5.1932,18632,0.0,1.0
2018-08-17,4.3,5.3,4.3,5.2702,57036,4.3,5.3,4.3,5.2702,57036,0.0,1.0
2018-08-20,4.73,4.9,4.42,4.45,35569,4.73,4.9,4.42,4.45,35569,0.0,1.0
2018-08-21,4.9,5.2937,4.5307,4.55,35909,4.9,5.2937,4.5307,4.55,35909,0.0,1.0
2018-08-22,5.09,5.39,4.6,4.6,14039,5.09,5.39,4.6,4.6,14039,0.0,1.0
2018-08-23,4.97,5.51,4.9,5.31,15048,4.97,5.51,4.9,5.31,15048,0.0,1.0
2018-08-24,5.2,5.53,5.1,5.2322,5802,5.2,5.53,5.1,5.2322,5802,0.0,1.0
2018-08-27,5.02,5.4999,5.02,5.11,5338,5.02,5.4999,5.02,5.11,5338,0.0,1.0
2018-08-28,5.0301,5.0301,5.0301,5.0301,795,5.0301,5.0301,5.0301,5.0301,795,0.0,1.0
2018-08-29,5.0819,5.2736,4.95,5.0804,7233,5.0819,5.2736,4.95,5.0804,7233,0.0,1.0
2018-08-30,5.22,5.27,4.81,5.172,16318,5.22,5.27,4.81,5.172,16318,0.0,1.0
2018-08-31,4.96,5.44,4.96,5.44,11417,4.96,5.44,4.96,5.44,11417,0.0,1.0
2018-09-04,4.9108,5.249,4.9108,5.0019,5622,4.9108,5.249,4.9108,5.0019,5622,0.0,1.0
2018-09-05,4.91,5.0346,4.91,5.02,3505,4.91,5.0346,4.91,5.02,3505,0.0,1.0
2018-09-06,5.13,5.195,4.95,4.95,2235,5.13,5.195,4.95,4.95,2235,0.0,1.0
2018-09-07,4.92,5.18,4.92,5.18,2048,4.92,5.18,4.92,5.18,2048,0.0,1.0
2018-09-10,4.87,5.375,4.85,5.165,7395,4.87,5.375,4.85,5.165,7395,0.0,1.0
2018-09-11,4.99,5.0,4.8445,4.9666,2065,4.99,5.0,4.8445,4.9666,2065,0.0,1.0
2018-09-12,4.97,4.97,4.7754,4.829,2123,4.97,4.97,4.7754,4.829,2123,0.0,1.0
2018-09-13,4.96,4.97,4.75,4.97,6133,4.96,4.97,4.75,4.97,6133,0.0,1.0
2018-09-14,5.0,5.0,4.8627,4.91,1404,5.0,5.0,4.8627,4.91,1404,0.0,1.0
2018-09-17,5.37,5.37,4.7714,5.0,6799,5.37,5.37,4.7714,5.0,6799,0.0,1.0
2018-09-18,5.35,5.35,5.15,5.16,2402,5.35,5.35,5.15,5.16,2402,0.0,1.0
2018-09-19,5.66,5.85,5.1868,5.2232,16240,5.66,5.85,5.1868,5.2232,16240,0.0,1.0
2018-09-20,5.71,6.0,5.41,5.66,19854,5.71,6.0,5.41,5.66,19854,0.0,1.0
2018-09-21,5.65,6.2,5.59,5.59,20653,5.65,6.2,5.59,5.59,20653,0.0,1.0
2018-09-24,5.25,6.06,5.25,5.81,19556,5.25,6.06,5.25,5.81,19556,0.0,1.0
2018-09-25,5.35,5.74,5.35,5.3501,6315,5.35,5.74,5.35,5.3501,6315,0.0,1.0
2018-09-26,5.35,5.6042,5.35,5.4688,3145,5.35,5.6042,5.35,5.4688,3145,0.0,1.0
2018-09-27,5.47,5.68,5.47,5.49,2950,5.47,5.68,5.47,5.49,2950,0.0,1.0
2018-09-28,5.0,5.52,5.0,5.5,7684,5.0,5.52,5.0,5.5,7684,0.0,1.0
2018-10-01,5.41,5.8,4.73,4.73,14309,5.41,5.8,4.73,4.73,14309,0.0,1.0
2018-10-02,5.8,5.8,5.02,5.02,12955,5.8,5.8,5.02,5.02,12955,0.0,1.0
2018-10-03,5.52,6.1,5.52,6.04,8405,5.52,6.1,5.52,6.04,8405,0.0,1.0
2018-10-04,5.96,5.96,5.5562,5.58,3160,5.96,5.96,5.5562,5.58,3160,0.0,1.0
2018-10-05,6.1,6.2195,5.9342,5.98,15479,6.1,6.2195,5.9342,5.98,15479,0.0,1.0
2018-10-08,6.13,6.265,5.9,6.12,6854,6.13,6.265,5.9,6.12,6854,0.0,1.0
2018-10-09,5.64,5.93,5.6,5.93,1918,5.64,5.93,5.6,5.93,1918,0.0,1.0
2018-10-10,5.09,5.62,5.09,5.49,11873,5.09,5.62,5.09,5.49,11873,0.0,1.0
2018-10-11,5.15,5.49,5.09,5.09,8105,5.15,5.49,5.09,5.09,8105,0.0,1.0
2018-10-12,5.56,5.68,5.18,5.18,4022,5.56,5.68,5.18,5.18,4022,0.0,1.0
2018-10-15,5.28,5.95,5.28,5.5741,3587,5.28,5.95,5.28,5.5741,3587,0.0,1.0
2018-10-16,5.4,5.4,5.26,5.28,1539,5.4,5.4,5.26,5.28,1539,0.0,1.0
2018-10-17,5.3,5.5038,5.27,5.33,5923,5.3,5.5038,5.27,5.33,5923,0.0,1.0
2018-10-18,5.35,5.35,5.22,5.2201,2345,5.35,5.35,5.22,5.2201,2345,0.0,1.0
2018-10-19,5.46,5.46,5.32,5.38,2740,5.46,5.46,5.32,5.38,2740,0.0,1.0
2018-10-22,5.76,5.94,5.35,5.35,41561,5.76,5.94,5.35,5.35,41561,0.0,1.0
2018-10-23,5.4831,6.4699,5.36,5.36,44444,5.4831,6.4699,5.36,5.36,44444,0.0,1.0
2018-10-24,4.8,5.5001,4.8,5.5,41127,4.8,5.5001,4.8,5.5,41127,0.0,1.0
2018-10-25,4.94,5.15,4.52,5.0001,18696,4.94,5.15,4.52,5.0001,18696,0.0,1.0
2018-10-26,4.7,4.89,4.6,4.7419,23582,4.7,4.89,4.6,4.7419,23582,0.0,1.0
2018-10-29,4.71,4.98,4.64,4.94,1305,4.71,4.98,4.64,4.94,1305,0.0,1.0
2018-10-30,8.8,9.39,4.96,5.1,5335156,8.8,9.39,4.96,5.1,5335156,0.0,1.0
2018-10-31,6.62,7.81,6.27,7.8,1471876,6.62,7.81,6.27,7.8,1471876,0.0,1.0
2018-11-01,7.2,7.85,6.2339,6.94,810866,7.2,7.85,6.2339,6.94,810866,0.0,1.0
2018-11-02,6.98,8.19,6.75,6.82,476751,6.98,8.19,6.75,6.82,476751,0.0,1.0
2018-11-05,6.69,7.1383,6.2779,6.88,131875,6.69,7.1383,6.2779,6.88,131875,0.0,1.0
2018-11-06,6.89,6.89,6.32,6.71,74990,6.89,6.89,6.32,6.71,74990,0.0,1.0
2018-11-07,7.35,8.2,7.0,7.75,709389,7.35,8.2,7.0,7.75,709389,0.0,1.0
2018-11-08,7.8,8.03,6.7,7.15,355856,7.8,8.03,6.7,7.15,355856,0.0,1.0
2018-11-09,7.37,7.75,7.11,7.75,51566,7.37,7.75,7.11,7.75,51566,0.0,1.0
2018-11-12,7.1,7.416,6.83,7.31,91772,7.1,7.416,6.83,7.31,91772,0.0,1.0
2018-11-13,8.02,8.69,7.15,7.16,1024310,8.02,8.69,7.15,7.16,1024310,0.0,1.0
2018-11-14,7.59,8.3516,7.3164,8.06,119775,7.59,8.3516,7.3164,8.06,119775,0.0,1.0
2018-11-15,6.66,7.4,6.37,7.4,89571,6.66,7.4,6.37,7.4,89571,0.0,1.0
2018-11-16,6.53,6.745,6.21,6.72,61663,6.53,6.745,6.21,6.72,61663,0.0,1.0
2018-11-19,6.4,6.64,6.2527,6.5,21859,6.4,6.64,6.2527,6.5,21859,0.0,1.0
2018-11-20,6.69,6.99,6.21,6.21,54587,6.69,6.99,6.21,6.21,54587,0.0,1.0
2018-11-21,6.68,6.68,6.3899,6.55,9475,6.68,6.68,6.3899,6.55,9475,0.0,1.0
2018-11-23,6.6858,6.953,6.3416,6.63,9523,6.6858,6.953,6.3416,6.63,9523,0.0,1.0
2018-11-26,6.5,6.7199,6.0505,6.71,12156,6.5,6.7199,6.0505,6.71,12156,0.0,1.0
2018-11-27,6.56,6.6927,6.41,6.45,10556,6.56,6.6927,6.41,6.45,10556,0.0,1.0
2018-11-28,6.43,6.6691,6.43,6.528,19135,6.43,6.6691,6.43,6.528,19135,0.0,1.0
2018-11-29,6.26,6.55,6.2001,6.41,14333,6.26,6.55,6.2001,6.41,14333,0.0,1.0
2018-11-30,6.34,6.6101,6.23,6.51,16216,6.34,6.6101,6.23,6.51,16216,0.0,1.0
2018-12-03,6.38,6.5,6.25,6.48,9848,6.38,6.5,6.25,6.48,9848,0.0,1.0
2018-12-04,6.34,6.5,6.1,6.4618,15232,6.34,6.5,6.1,6.4618,15232,0.0,1.0
2018-12-06,6.35,6.44,6.2509,6.2509,12746,6.35,6.44,6.2509,6.2509,12746,0.0,1.0
2018-12-07,5.81,6.4899,5.75,6.33,16038,5.81,6.4899,5.75,6.33,16038,0.0,1.0
2018-12-10,6.27,6.4,5.76,5.76,34194,6.27,6.4,5.76,5.76,34194,0.0,1.0
2018-12-11,6.53,6.7,6.07,6.43,31340,6.53,6.7,6.07,6.43,31340,0.0,1.0
2018-12-12,6.5,6.8369,6.5,6.71,19785,6.5,6.8369,6.5,6.71,19785,0.0,1.0
2018-12-13,6.72,6.8167,6.4,6.59,14273,6.72,6.8167,6.4,6.59,14273,0.0,1.0
2018-12-14,6.85,6.99,6.66,6.69,10558,6.85,6.99,6.66,6.69,10558,0.0,1.0
2018-12-17,6.57,6.93,6.47,6.72,22645,6.57,6.93,6.47,6.72,22645,0.0,1.0
2018-12-18,6.55,6.89,6.55,6.62,9078,6.55,6.89,6.55,6.62,9078,0.0,1.0
2018-12-19,7.27,7.4879,6.6,6.6,34078,7.27,7.4879,6.6,6.6,34078,0.0,1.0
2018-12-20,7.0908,7.2564,6.63,6.63,22450,7.0908,7.2564,6.63,6.63,22450,0.0,1.0
2018-12-21,7.93,8.1,6.65,6.82,72686,7.93,8.1,6.65,6.82,72686,0.0,1.0
2018-12-24,7.34,8.5,7.335,8.5,37896,7.34,8.5,7.335,8.5,37896,0.0,1.0
2018-12-26,8.75,8.75,7.51,7.51,55670,8.75,8.75,7.51,7.51,55670,0.0,1.0
2018-12-27,9.55,9.7918,8.26,8.89,111141,9.55,9.7918,8.26,8.89,111141,0.0,1.0
2018-12-28,9.1,9.9275,8.37,9.7,44793,9.1,9.9275,8.37,9.7,44793,0.0,1.0
2018-12-31,8.2,9.12,7.965,9.12,14657,8.2,9.12,7.965,9.12,14657,0.0,1.0
2019-01-02,9.11,9.1568,8.01,8.01,23251,9.11,9.1568,8.01,8.01,23251,0.0,1.0
2019-01-03,10.2891,10.5,8.6819,9.09,69398,10.2891,10.5,8.6819,9.09,69398,0.0,1.0
2019-01-04,11.25,11.74,10.25,10.77,90979,11.25,11.74,10.25,10.77,90979,0.0,1.0
2019-01-07,12.13,12.8087,11.25,11.55,75365,12.13,12.8087,11.25,11.55,75365,0.0,1.0
2019-01-08,11.51,12.3499,11.5,11.99,55312,11.51,12.3499,11.5,11.99,55312,0.0,1.0
2019-01-09,10.5,11.8979,10.3,11.58,95934,10.5,11.8979,10.3,11.58,95934,0.0,1.0
2019-01-10,11.22,11.66,10.3001,10.32,78023,11.22,11.66,10.3001,10.32,78023,0.0,1.0
2019-01-11,13.0,13.0,10.35,11.8,102104,13.0,13.0,10.35,11.8,102104,0.0,1.0
2019-01-14,14.5,14.5,12.3558,12.94,165808,14.5,14.5,12.3558,12.94,165808,0.0,1.0
2019-01-15,14.91,14.92,13.1,14.44,94664,14.91,14.92,13.1,14.44,94664,0.0,1.0
2019-01-16,14.5,15.0,13.7274,14.71,32100,14.5,15.0,13.7274,14.71,32100,0.0,1.0
2019-01-17,14.9,15.45,13.8701,14.7,64121,14.9,15.45,13.8701,14.7,64121,0.0,1.0
2019-01-18,14.5,15.12,14.3416,15.02,14553,14.5,15.12,14.3416,15.02,14553,0.0,1.0
2019-01-22,14.59,14.5999,14.0808,14.54,13137,14.59,14.5999,14.0808,14.54,13137,0.0,1.0
2019-01-23,16.22,17.33,14.2771,14.51,117010,16.22,17.33,14.2771,14.51,117010,0.0,1.0
2019-01-24,14.87,16.7,14.56,16.5,72217,14.87,16.7,14.56,16.5,72217,0.0,1.0
2019-01-25,15.49,16.0909,14.54,14.79,19697,15.49,16.0909,14.54,14.79,19697,0.0,1.0
2019-01-28,16.15,16.15,15.09,15.68,10775,16.15,16.15,15.09,15.68,10775,0.0,1.0
2019-01-29,15.45,16.1322,14.9282,16.09,36934,15.45,16.1322,14.9282,16.09,36934,0.0,1.0
2019-01-30,15.33,15.54,14.0,15.54,62432,15.33,15.54,14.0,15.54,62432,0.0,1.0
2019-01-31,14.66,15.37,14.1973,15.09,29946,14.66,15.37,14.1973,15.09,29946,0.0,1.0
2019-02-01,15.9,16.5,14.66,14.66,67178,15.9,16.5,14.66,14.66,67178,0.0,1.0
2019-02-04,16.9,17.2125,16.0,16.09,76913,16.9,17.2125,16.0,16.09,76913,0.0,1.0
2019-02-05,15.59,18.2,15.28,17.05,194243,15.59,18.2,15.28,17.05,194243,0.0,1.0
2019-02-06,13.86,17.09,13.76,15.28,136665,13.86,17.09,13.76,15.28,136665,0.0,1.0
2019-02-07,14.75,15.24,12.5,13.42,260705,14.75,15.24,12.5,13.42,260705,0.0,1.0
2019-02-08,14.67,15.32,13.7,13.85,34075,14.67,15.32,13.7,13.85,34075,0.0,1.0
2019-02-11,16.1,16.62,14.1,14.1,149459,16.1,16.62,14.1,14.1,149459,0.0,1.0
2019-02-12,17.0,17.22,15.31,16.26,57965,17.0,17.22,15.31,16.26,57965,0.0,1.0
2019-02-13,18.99,19.95,16.81,16.81,160953,18.99,19.95,16.81,16.81,160953,0.0,1.0
2019-02-14,18.1,19.45,17.2756,19.45,45524,18.1,19.45,17.2756,19.45,45524,0.0,1.0
2019-02-15,17.85,18.1,17.2701,18.1,33681,17.85,18.1,17.2701,18.1,33681,0.0,1.0
2019-02-19,17.29,18.53,17.25,17.57,31694,17.29,18.53,17.25,17.57,31694,0.0,1.0
2019-02-20,17.42,17.7353,16.9601,17.45,10929,17.42,17.7353,16.9601,17.45,10929,0.0,1.0
2019-02-21,17.1,17.695,17.0,17.54,16529,17.1,17.695,17.0,17.54,16529,0.0,1.0
2019-02-22,18.5,18.5,17.2601,17.35,34772,18.5,18.5,17.2601,17.35,34772,0.0,1.0
2019-02-25,18.6,18.6175,17.7,18.51,40296,18.6,18.6175,17.7,18.51,40296,0.0,1.0
2019-02-26,19.52,19.95,18.2632,18.4,50235,19.52,19.95,18.2632,18.4,50235,0.0,1.0
2019-02-27,19.0,19.8356,18.695,19.56,16633,19.0,19.8356,18.695,19.56,16633,0.0,1.0
2019-02-28,19.265,19.5,18.7701,19.5,32176,19.265,19.5,18.7701,19.5,32176,0.0,1.0
2019-03-01,19.51,19.71,19.04,19.5,26737,19.51,19.71,19.04,19.5,26737,0.0,1.0
2019-03-04,19.25,19.75,18.7,19.51,38593,19.25,19.75,18.7,19.51,38593,0.0,1.0
2019-03-05,18.05,19.25,18.05,19.25,50316,18.05,19.25,18.05,19.25,50316,0.0,1.0
2019-03-06,15.88,17.74,15.1,16.8658,91425,15.88,17.74,15.1,16.8658,91425,0.0,1.0
2019-03-07,15.69,16.48,15.0,16.1,35300,15.69,16.48,15.0,16.1,35300,0.0,1.0
2019-03-08,15.65,16.07,15.3,16.04,3779,15.65,16.07,15.3,16.04,3779,0.0,1.0
2019-03-11,15.14,15.99,14.9,15.5651,22342,15.14,15.99,14.9,15.5651,22342,0.0,1.0
2019-03-12,14.78,15.28,14.703,15.14,22870,14.78,15.28,14.703,15.14,22870,0.0,1.0
2019-03-13,14.51,14.78,14.1964,14.75,11775,14.51,14.78,14.1964,14.75,11775,0.0,1.0
2019-03-14,14.3444,14.694,13.5,13.5,17599,14.3444,14.694,13.5,13.5,17599,0.0,1.0
2019-03-15,13.62,14.359,13.62,14.12,7559,13.62,14.359,13.62,14.12,7559,0.0,1.0
2019-03-18,13.65,14.19,13.37,13.37,13461,13.65,14.19,13.37,13.37,13461,0.0,1.0
2019-03-19,14.26,14.48,13.573,13.9,29831,14.26,14.48,13.573,13.9,29831,0.0,1.0
2019-03-20,11.85,14.48,11.81,14.26,149040,11.85,14.48,11.81,14.26,149040,0.0,1.0
2019-03-21,12.34,12.9,11.9,12.0,111081,12.34,12.9,11.9,12.0,111081,0.0,1.0
2019-03-22,12.48,13.02,11.75,13.02,70091,12.48,13.02,11.75,13.02,70091,0.0,1.0
2019-03-25,12.26,12.35,11.9,12.35,11841,12.26,12.35,11.9,12.35,11841,0.0,1.0
2019-03-26,11.33,12.31,11.2,12.31,42860,11.33,12.31,11.2,12.31,42860,0.0,1.0
2019-03-27,11.6,12.12,11.0733,11.16,10912,11.6,12.12,11.0733,11.16,10912,0.0,1.0
2019-03-28,11.75,12.25,11.1857,11.74,22480,11.75,12.25,11.1857,11.74,22480,0.0,1.0
2019-03-29,11.26,12.15,10.3817,11.74,22659,11.26,12.15,10.3817,11.74,22659,0.0,1.0
2019-04-01,11.61,11.86,11.3301,11.3364,11943,11.61,11.86,11.3301,11.3364,11943,0.0,1.0
2019-04-02,11.25,11.94,10.0967,11.1,33190,11.25,11.94,10.0967,11.1,33190,0.0,1.0
2019-04-03,11.32,11.7816,11.25,11.25,17928,11.32,11.7816,11.25,11.25,17928,0.0,1.0
2019-04-04,10.5,11.42,10.5,10.99,16486,10.5,11.42,10.5,10.99,16486,0.0,1.0
2019-04-05,10.31,10.9449,10.31,10.49,12042,10.31,10.9449,10.31,10.49,12042,0.0,1.0
2019-04-08,10.2,11.35,10.2,10.31,26322,10.2,11.35,10.2,10.31,26322,0.0,1.0
2019-04-09,10.1,10.7235,10.01,10.4,27763,10.1,10.7235,10.01,10.4,27763,0.0,1.0
2019-04-10,10.2,10.58,10.1,10.55,17397,10.2,10.58,10.1,10.55,17397,0.0,1.0
2019-04-11,9.65,10.22,9.5,10.1606,20928,9.65,10.22,9.5,10.1606,20928,0.0,1.0
2019-04-12,9.66,10.1399,9.62,9.62,13456,9.66,10.1399,9.62,9.62,13456,0.0,1.0
2019-04-15,9.96,10.02,9.5,9.65,28324,9.96,10.02,9.5,9.65,28324,0.0,1.0
2019-04-16,9.5,10.2199,9.1527,9.97,69687,9.5,10.2199,9.1527,9.97,69687,0.0,1.0
2019-04-17,9.4946,9.54,9.2501,9.54,28505,9.4946,9.54,9.2501,9.54,28505,0.0,1.0
2019-04-18,9.5,9.99,9.35,9.98,22905,9.5,9.99,9.35,9.98,22905,0.0,1.0
2019-04-22,9.4,9.55,9.23,9.5,15535,9.4,9.55,9.23,9.5,15535,0.0,1.0
2019-04-23,9.33,9.5999,9.0368,9.28,16064,9.33,9.5999,9.0368,9.28,16064,0.0,1.0
2019-04-24,9.57,9.9494,9.2903,9.43,14085,9.57,9.9494,9.2903,9.43,14085,0.0,1.0
2019-04-25,9.3,9.5194,9.13,9.3077,7124,9.3,9.5194,9.13,9.3077,7124,0.0,1.0
2019-04-26,9.26,9.4503,9.21,9.4503,4718,9.26,9.4503,9.21,9.4503,4718,0.0,1.0
2019-04-29,9.46,9.52,9.25,9.25,19110,9.46,9.52,9.25,9.25,19110,0.0,1.0
2019-04-30,9.49,9.6199,9.1263,9.4,11661,9.49,9.6199,9.1263,9.4,11661,0.0,1.0
2019-05-01,9.49,9.51,9.366,9.366,7851,9.49,9.51,9.366,9.366,7851,0.0,1.0
2019-05-02,9.5,9.5,9.31,9.34,5228,9.5,9.5,9.31,9.34,5228,0.0,1.0
2019-05-03,9.35,9.94,9.27,9.31,30017,9.35,9.94,9.27,9.31,30017,0.0,1.0
2019-05-06,10.905,11.3,9.22,9.36,137036,10.905,11.3,9.22,9.36,137036,0.0,1.0
2019-05-07,10.27,10.92,10.04,10.9,56189,10.27,10.92,10.04,10.9,56189,0.0,1.0
2019-05-08,10.76,10.78,10.38,10.38,5750,10.76,10.78,10.38,10.38,5750,0.0,1.0
2019-05-09,9.93,10.35,9.8724,9.8724,5724,9.93,10.35,9.8724,9.8724,5724,0.0,1.0
2019-05-10,10.0701,10.1678,10.0701,10.1678,1520,10.0701,10.1678,10.0701,10.1678,1520,0.0,1.0
2019-05-13,9.94,10.28,9.26,9.689,26531,9.94,10.28,9.26,9.689,26531,0.0,1.0
2019-05-14,10.28,10.28,9.36,10.12,19801,10.28,10.28,9.36,10.12,19801,0.0,1.0
2019-05-15,9.52,9.74,9.52,9.74,1149,9.52,9.74,9.52,9.74,1149,0.0,1.0
2019-05-16,9.45,9.81,9.22,9.81,10481,9.45,9.81,9.22,9.81,10481,0.0,1.0
2019-05-17,9.66,9.79,9.4348,9.5982,5622,9.66,9.79,9.4348,9.5982,5622,0.0,1.0
2019-05-20,8.91,9.5,8.7,9.5,17067,8.91,9.5,8.7,9.5,17067,0.0,1.0
2019-05-21,8.11,9.1,7.68,8.96,29076,8.11,9.1,7.68,8.96,29076,0.0,1.0
2019-05-22,8.09,8.5,7.8805,7.8805,14022,8.09,8.5,7.8805,7.8805,14022,0.0,1.0
2019-05-23,8.0,8.15,7.89,8.12,2602,8.0,8.15,7.89,8.12,2602,0.0,1.0
2019-05-24,7.74,8.1202,7.47,7.9,5382,7.74,8.1202,7.47,7.9,5382,0.0,1.0
2019-05-28,7.67,8.0,7.67,7.6876,4789,7.67,8.0,7.67,7.6876,4789,0.0,1.0
2019-05-29,7.5,7.96,7.5,7.9,2388,7.5,7.96,7.5,7.9,2388,0.0,1.0
2019-05-30,8.46,9.3341,7.8425,8.0,73460,8.46,9.3341,7.8425,8.0,73460,0.0,1.0
2019-05-31,8.33,8.57,8.03,8.03,5716,8.33,8.57,8.03,8.03,5716,0.0,1.0
2019-06-03,8.54,8.56,8.5,8.5,1428,8.54,8.56,8.5,8.5,1428,0.0,1.0
2019-06-04,8.72,8.96,8.5092,8.5092,3899,8.72,8.96,8.5092,8.5092,3899,0.0,1.0
2019-06-05,8.643,8.643,8.643,8.643,441,8.643,8.643,8.643,8.643,441,0.0,1.0
2019-06-06,8.94,9.36,8.65,8.65,4091,8.94,9.36,8.65,8.65,4091,0.0,1.0
2019-06-07,8.96,9.694,8.96,9.13,605,8.96,9.694,8.96,9.13,605,0.0,1.0
2019-06-10,9.1,9.3461,8.9368,8.95,8797,9.1,9.3461,8.9368,8.95,8797,0.0,1.0
2019-06-11,8.7,8.7,8.7,8.7,1704,8.7,8.7,8.7,8.7,1704,0.0,1.0
2019-06-12,9.09,9.67,8.71,8.92,5830,9.09,9.67,8.71,8.92,5830,0.0,1.0
2019-06-13,8.7125,9.0975,8.71,9.027,2749,8.7125,9.0975,8.71,9.027,2749,0.0,1.0
2019-06-14,8.84,8.8866,8.71,8.74,4778,8.84,8.8866,8.71,8.74,4778,0.0,1.0
2019-06-17,8.71,9.2842,8.71,8.8799,5313,8.71,9.2842,8.71,8.8799,5313,0.0,1.0
2019-06-18,8.6,8.89,8.6,8.89,9219,8.6,8.89,8.6,8.89,9219,0.0,1.0
2019-06-19,8.56,8.6678,8.56,8.643,8465,8.56,8.6678,8.56,8.643,8465,0.0,1.0
2019-06-20,8.1204,8.14,7.58,8.0295,2842,8.1204,8.14,7.58,8.0295,2842,0.0,1.0
2019-06-21,8.03,8.33,7.73,8.33,6241,8.03,8.33,7.73,8.33,6241,0.0,1.0
2019-06-24,8.3911,8.5617,8.0719,8.0719,2514,8.3911,8.5617,8.0719,8.0719,2514,0.0,1.0
2019-06-25,7.71,8.05,7.71,8.01,8599,7.71,8.05,7.71,8.01,8599,0.0,1.0
2019-06-26,7.61,7.9097,7.1314,7.7486,22533,7.61,7.9097,7.1314,7.7486,22533,0.0,1.0
2019-06-27,7.7001,7.7001,7.7001,7.7001,127,7.7001,7.7001,7.7001,7.7001,127,0.0,1.0
2019-06-28,7.95,8.45,7.9,7.91,4189,7.95,8.45,7.9,7.91,4189,0.0,1.0
2019-07-01,7.85,8.19,7.85,8.05,1914,7.85,8.19,7.85,8.05,1914,0.0,1.0
2019-07-02,7.8648,8.0,7.8648,7.97,2255,7.8648,8.0,7.8648,7.97,2255,0.0,1.0
2019-07-03,7.98,8.08,7.82,7.82,4817,7.98,8.08,7.82,7.82,4817,0.0,1.0
2019-07-05,8.45,8.73,8.17,8.64,12507,8.45,8.73,8.17,8.64,12507,0.0,1.0
2019-07-08,8.2,8.27,7.8836,8.27,4188,8.2,8.27,7.8836,8.27,4188,0.0,1.0
2019-07-09,7.96,8.06,7.9,8.0,10441,7.96,8.06,7.9,8.0,10441,0.0,1.0
2019-07-10,7.8068,8.1,7.77,8.0,17623,7.8068,8.1,7.77,8.0,17623,0.0,1.0
2019-07-11,7.8591,8.02,7.8591,8.01,2368,7.8591,8.02,7.8591,8.01,2368,0.0,1.0
2019-07-12,7.87,8.13,7.86,7.87,2546,7.87,8.13,7.86,7.87,2546,0.0,1.0
2019-07-15,7.87,7.87,7.87,7.87,2,7.87,7.87,7.87,7.87,2,0.0,1.0
2019-07-16,7.87,7.87,7.87,7.87,0,7.87,7.87,7.87,7.87,0,0.0,1.0
2019-07-17,8.1499,8.1499,8.09,8.09,1188,8.1499,8.1499,8.09,8.09,1188,0.0,1.0
2019-07-18,8.2,8.2,7.9675,7.9675,913,8.2,8.2,7.9675,7.9675,913,0.0,1.0
2019-07-19,8.11,8.21,7.9908,8.0,11415,8.11,8.21,7.9908,8.0,11415,0.0,1.0
2019-07-22,8.1507,8.1507,8.0,8.0,775,8.1507,8.1507,8.0,8.0,775,0.0,1.0
2019-07-23,8.3005,8.3005,8.3005,8.3005,105,8.3005,8.3005,8.3005,8.3005,105,0.0,1.0
2019-07-24,7.98,8.48,7.86,8.34,4359,7.98,8.48,7.86,8.34,4359,0.0,1.0
2019-07-25,7.95,8.09,7.92,7.92,2789,7.95,8.09,7.92,7.92,2789,0.0,1.0
2019-07-26,8.24,8.42,7.99,7.994,3067,8.24,8.42,7.99,7.994,3067,0.0,1.0
2019-07-29,9.85,10.33,8.849,9.39,62297,9.85,10.33,8.849,9.39,62297,0.0,1.0
2019-07-30,9.6604,10.49,9.25,10.26,17963,9.6604,10.49,9.25,10.26,17963,0.0,1.0
2019-07-31,9.14,10.2335,9.027,9.66,6810,9.14,10.2335,9.027,9.66,6810,0.0,1.0
2019-08-01,9.44,9.6,9.13,9.6,1974,9.44,9.6,9.13,9.6,1974,0.0,1.0
2019-08-02,9.5,9.5,9.0,9.045,4176,9.5,9.5,9.0,9.045,4176,0.0,1.0
2019-08-05,9.39,10.0533,9.0953,9.35,5674,9.39,10.0533,9.0953,9.35,5674,0.0,1.0
2019-08-06,9.72,9.898,9.58,9.7281,3931,9.72,9.898,9.58,9.7281,3931,0.0,1.0
2019-08-07,9.65,9.94,9.27,9.94,2894,9.65,9.94,9.27,9.94,2894,0.0,1.0
2019-08-08,9.47,9.475,9.0,9.26,2696,9.47,9.475,9.0,9.26,2696,0.0,1.0
2019-08-09,9.22,9.42,8.7435,9.42,1662,9.22,9.42,8.7435,9.42,1662,0.0,1.0
2019-08-12,9.29,9.34,8.7435,8.9246,3376,9.29,9.34,8.7435,8.9246,3376,0.0,1.0
2019-08-13,9.05,9.34,8.7435,8.7435,4495,9.05,9.34,8.7435,8.7435,4495,0.0,1.0
2019-08-14,9.18,9.3165,9.0,9.2962,5151,9.18,9.3165,9.0,9.2962,5151,0.0,1.0
2019-08-15,8.8428,9.0565,8.71,8.71,1871,8.8428,9.0565,8.71,8.71,1871,0.0,1.0
2019-08-16,8.8428,8.8428,8.8428,8.8428,23,8.8428,8.8428,8.8428,8.8428,23,0.0,1.0
2019-08-19,8.965,8.965,8.965,8.965,308,8.965,8.965,8.965,8.965,308,0.0,1.0
2019-08-20,8.8,8.8,8.7501,8.7501,2320,8.8,8.8,8.7501,8.7501,2320,0.0,1.0
2019-08-21,9.03,9.35,8.8,9.0974,1555,9.03,9.35,8.8,9.0974,1555,0.0,1.0
2019-08-22,8.7977,9.055,8.75,8.75,1030,8.7977,9.055,8.75,8.75,1030,0.0,1.0
2019-08-23,8.875,9.0479,8.875,9.0479,3871,8.875,9.0479,8.875,9.0479,3871,0.0,1.0
2019-08-26,9.07,9.24,9.0025,9.1347,2132,9.07,9.24,9.0025,9.1347,2132,0.0,1.0
2019-08-27,8.95,8.95,8.82,8.8241,1573,8.95,8.95,8.82,8.8241,1573,0.0,1.0
2019-08-28,9.46,9.5,8.95,9.045,2915,9.46,9.5,8.95,9.045,2915,0.0,1.0
2019-08-29,8.98,8.98,8.98,8.98,158,8.98,8.98,8.98,8.98,158,0.0,1.0
2019-08-30,8.98,8.98,8.98,8.98,29,8.98,8.98,8.98,8.98,29,0.0,1.0
2019-09-03,9.03,9.1499,8.7538,8.97,1704,9.03,9.1499,8.7538,8.97,1704,0.0,1.0
2019-09-04,9.08,9.4899,9.08,9.4668,2234,9.08,9.4899,9.08,9.4668,2234,0.0,1.0
2019-09-05,9.1,9.46,8.9941,9.0,2770,9.1,9.46,8.9941,9.0,2770,0.0,1.0
2019-09-06,9.126,9.1489,9.0,9.0,4734,9.126,9.1489,9.0,9.0,4734,0.0,1.0
2019-09-09,9.12,9.12,9.06,9.06,2048,9.12,9.12,9.06,9.06,2048,0.0,1.0
2019-09-10,9.4,9.4499,9.3536,9.4499,920,9.4,9.4499,9.3536,9.4499,920,0.0,1.0
2019-09-11,9.04,9.96,9.0139,9.28,30202,9.04,9.96,9.0139,9.28,30202,0.0,1.0
2019-09-12,9.5,9.5,9.1201,9.44,2890,9.5,9.5,9.1201,9.44,2890,0.0,1.0
2019-09-13,9.5,9.5,9.5,9.5,286,9.5,9.5,9.5,9.5,286,0.0,1.0
2019-09-16,9.735,9.74,9.5,9.5,1963,9.735,9.74,9.5,9.5,1963,0.0,1.0
2019-09-17,9.5,9.89,9.3,9.4,3075,9.5,9.89,9.3,9.4,3075,0.0,1.0
2019-09-18,9.29,9.49,9.29,9.4584,1100,9.29,9.49,9.29,9.4584,1100,0.0,1.0
2019-09-19,9.56,9.56,9.32,9.5525,6196,9.56,9.56,9.32,9.5525,6196,0.0,1.0
2019-09-20,9.56,9.56,9.56,9.56,52,9.56,9.56,9.56,9.56,52,0.0,1.0
2019-09-23,9.87,9.8752,9.87,9.8752,517,9.87,9.8752,9.87,9.8752,517,0.0,1.0
2019-09-24,9.54,10.48,9.314,10.48,4362,9.54,10.48,9.314,10.48,4362,0.0,1.0
2019-09-25,9.52,9.7,9.3513,9.65,4411,9.52,9.7,9.3513,9.65,4411,0.0,1.0
2019-09-26,9.62,9.62,9.1254,9.1254,6701,9.62,9.62,9.1254,9.1254,6701,0.0,1.0
2019-09-27,9.62,9.62,9.62,9.62,100,9.62,9.62,9.62,9.62,100,0.0,1.0
2019-09-30,9.62,9.62,9.62,9.62,19,9.62,9.62,9.62,9.62,19,0.0,1.0
2019-10-01,9.16,9.4,9.15,9.4,3150,9.16,9.4,9.15,9.4,3150,0.0,1.0
2019-10-02,9.14,9.4,9.13,9.4,2665,9.14,9.4,9.13,9.4,2665,0.0,1.0
2019-10-03,9.05,9.201,8.7836,8.8142,1899,9.05,9.201,8.7836,8.8142,1899,0.0,1.0
2019-10-04,8.9379,8.96,8.9379,8.96,831,8.9379,8.96,8.9379,8.96,831,0.0,1.0
2019-10-07,9.7,9.7,8.8,8.8,16353,9.7,9.7,8.8,8.8,16353,0.0,1.0
2019-10-08,9.7,9.7,9.7,9.7,4,9.7,9.7,9.7,9.7,4,0.0,1.0
2019-10-09,9.62,9.69,9.2974,9.69,1162,9.62,9.69,9.2974,9.69,1162,0.0,1.0
2019-10-10,9.6,9.6,9.6,9.6,529,9.6,9.6,9.6,9.6,529,0.0,1.0
2019-10-11,9.93,9.93,9.4705,9.4705,2037,9.93,9.93,9.4705,9.4705,2037,0.0,1.0
2019-10-14,9.93,9.93,9.93,9.93,71,9.93,9.93,9.93,9.93,71,0.0,1.0
2019-10-15,9.9,9.9,9.3,9.3914,1123,9.9,9.9,9.3,9.3914,1123,0.0,1.0
2019-10-16,9.77,9.93,9.6,9.6,892,9.77,9.93,9.6,9.6,892,0.0,1.0
2019-10-17,9.6,9.6,9.3,9.5,4479,9.6,9.6,9.3,9.5,4479,0.0,1.0
2019-10-18,9.77,9.77,9.6,9.6,1015,9.77,9.77,9.6,9.6,1015,0.0,1.0
2019-10-21,9.27,9.315,9.1301,9.31,3380,9.27,9.315,9.1301,9.31,3380,0.0,1.0
2019-10-22,9.3218,9.3218,9.12,9.12,1620,9.3218,9.3218,9.12,9.12,1620,0.0,1.0
2019-10-23,9.505,9.77,9.13,9.13,2653,9.505,9.77,9.13,9.13,2653,0.0,1.0
2019-10-24,9.68,9.68,9.67,9.67,464,9.68,9.68,9.67,9.67,464,0.0,1.0
2019-10-25,9.14,9.69,9.14,9.5,2596,9.14,9.69,9.14,9.5,2596,0.0,1.0
2019-10-28,9.16,9.5,9.16,9.5,814,9.16,9.5,9.16,9.5,814,0.0,1.0
2019-10-29,9.34,9.48,9.1858,9.1858,1300,9.34,9.48,9.1858,9.1858,1300,0.0,1.0
2019-10-30,9.35,9.405,9.17,9.22,1750,9.35,9.405,9.17,9.22,1750,0.0,1.0
2019-10-31,9.265,9.35,9.261,9.3166,1587,9.265,9.35,9.261,9.3166,1587,0.0,1.0
2019-11-01,9.37,9.4512,9.32,9.4512,2590,9.37,9.4512,9.32,9.4512,2590,0.0,1.0
2019-11-04,9.37,9.37,9.37,9.37,46,9.37,9.37,9.37,9.37,46,0.0,1.0
2019-11-05,9.35,9.37,9.305,9.37,1730,9.35,9.37,9.305,9.37,1730,0.0,1.0
2019-11-06,9.35,9.35,9.35,9.35,1,9.35,9.35,9.35,9.35,1,0.0,1.0
2019-11-07,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2019-11-08,9.3,9.3,9.22,9.274,9364,9.3,9.3,9.22,9.274,9364,0.0,1.0
2019-11-11,9.69,9.69,9.47,9.47,908,9.69,9.69,9.47,9.47,908,0.0,1.0
2019-11-12,9.2,9.74,9.2,9.69,6352,9.2,9.74,9.2,9.69,6352,0.0,1.0
2019-11-13,9.6,9.77,9.57,9.75,1893,9.6,9.77,9.57,9.75,1893,0.0,1.0
2019-11-14,9.27,9.61,9.27,9.45,4792,9.27,9.61,9.27,9.45,4792,0.0,1.0
2019-11-15,9.66,9.72,9.2492,9.2492,2159,9.66,9.72,9.2492,9.2492,2159,0.0,1.0
2019-11-18,9.6,9.6,9.37,9.37,4301,9.6,9.6,9.37,9.37,4301,0.0,1.0
2019-11-19,9.6,9.6,9.6,9.6,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2019-11-20,9.46,9.5,9.4476,9.4476,1346,9.46,9.5,9.4476,9.4476,1346,0.0,1.0
2019-11-21,9.75,9.76,9.5359,9.5359,328,9.75,9.76,9.5359,9.5359,328,0.0,1.0
2019-11-22,9.38,9.73,9.3735,9.43,6544,9.38,9.73,9.3735,9.43,6544,0.0,1.0
2019-11-25,9.395,9.4,9.31,9.31,2420,9.395,9.4,9.31,9.31,2420,0.0,1.0
2019-11-26,9.4647,9.4647,9.4647,9.4647,356,9.4647,9.4647,9.4647,9.4647,356,0.0,1.0
2019-11-27,9.4,9.4,9.3,9.3142,3107,9.4,9.4,9.3,9.3142,3107,0.0,1.0
2019-11-29,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2019-12-02,9.2707,9.2707,9.2707,9.2707,332,9.2707,9.2707,9.2707,9.2707,332,0.0,1.0
2019-12-03,9.25,9.25,9.05,9.05,2246,9.25,9.25,9.05,9.05,2246,0.0,1.0
2019-12-04,9.6135,9.72,9.35,9.35,1604,9.6135,9.72,9.35,9.35,1604,0.0,1.0
2019-12-05,9.6135,9.6135,9.6135,9.6135,29,9.6135,9.6135,9.6135,9.6135,29,0.0,1.0
2019-12-06,9.6135,9.6135,9.6135,9.6135,8,9.6135,9.6135,9.6135,9.6135,8,0.0,1.0
2019-12-09,9.07,9.6,9.07,9.4422,4493,9.07,9.6,9.07,9.4422,4493,0.0,1.0
2019-12-10,9.2,9.49,9.2,9.2144,1460,9.2,9.49,9.2,9.2144,1460,0.0,1.0
2019-12-11,9.47,9.47,9.35,9.35,510,9.47,9.47,9.35,9.35,510,0.0,1.0
2019-12-12,9.395,9.4,9.395,9.4,494,9.395,9.4,9.395,9.4,494,0.0,1.0
2019-12-13,9.55,9.56,9.21,9.4,795,9.55,9.56,9.21,9.4,795,0.0,1.0
2019-12-16,9.49,9.55,9.22,9.55,1428,9.49,9.55,9.22,9.55,1428,0.0,1.0
2019-12-17,9.7,9.75,9.25,9.25,1661,9.7,9.75,9.25,9.25,1661,0.0,1.0
2019-12-18,9.7945,9.7945,9.7945,9.7945,362,9.7945,9.7945,9.7945,9.7945,362,0.0,1.0
2019-12-19,9.7945,9.7945,9.7945,9.7945,11,9.7945,9.7945,9.7945,9.7945,11,0.0,1.0
2019-12-20,9.5922,9.5922,9.5689,9.5689,400,9.5922,9.5922,9.5689,9.5689,400,0.0,1.0
2019-12-23,9.0,9.41,9.0,9.41,4844,9.0,9.41,9.0,9.41,4844,0.0,1.0
2019-12-24,9.4,9.4,9.13,9.277,564,9.4,9.4,9.13,9.277,564,0.0,1.0
2019-12-26,9.79,9.8,9.4,9.53,6004,9.79,9.8,9.4,9.53,6004,0.0,1.0
2019-12-27,9.8,9.8,9.6072,9.6072,1419,9.8,9.8,9.6072,9.6072,1419,0.0,1.0
2019-12-30,9.68,9.8,9.6,9.8,2051,9.68,9.8,9.6,9.8,2051,0.0,1.0
2019-12-31,9.4,9.75,9.12,9.14,14146,9.4,9.75,9.12,9.14,14146,0.0,1.0
2020-01-02,9.29,9.29,9.29,9.29,270,9.29,9.29,9.29,9.29,270,0.0,1.0
2020-01-03,9.45,9.66,9.33,9.405,4848,9.45,9.66,9.33,9.405,4848,0.0,1.0
2020-01-06,9.545,9.545,9.21,9.24,632,9.545,9.545,9.21,9.24,632,0.0,1.0
2020-01-07,9.3645,9.3645,9.3645,9.3645,330,9.3645,9.3645,9.3645,9.3645,330,0.0,1.0
2020-01-08,9.65,9.68,9.05,9.37,4101,9.65,9.68,9.05,9.37,4101,0.0,1.0
2020-01-09,9.795,9.8,9.556,9.6968,1105,9.795,9.8,9.556,9.6968,1105,0.0,1.0
2020-01-10,9.795,9.795,9.795,9.795,2,9.795,9.795,9.795,9.795,2,0.0,1.0
2020-01-13,9.8,9.8,9.8,9.8,1001,9.8,9.8,9.8,9.8,1001,0.0,1.0
2020-01-14,9.4,9.69,9.4,9.4,394,9.4,9.69,9.4,9.4,394,0.0,1.0
2020-01-15,9.65,9.65,9.65,9.65,527,9.65,9.65,9.65,9.65,527,0.0,1.0
2020-01-16,9.4731,9.55,9.4625,9.55,810,9.4731,9.55,9.4625,9.55,810,0.0,1.0
2020-01-17,9.55,9.7,9.52,9.7,700,9.55,9.7,9.52,9.7,700,0.0,1.0
2020-01-21,9.65,9.65,9.6,9.65,2551,9.65,9.65,9.6,9.65,2551,0.0,1.0
2020-01-22,9.31,9.65,9.12,9.65,870,9.31,9.65,9.12,9.65,870,0.0,1.0
2020-01-23,9.2779,9.2779,9.2779,9.2779,117,9.2779,9.2779,9.2779,9.2779,117,0.0,1.0
2020-01-24,9.65,9.65,9.315,9.5162,1813,9.65,9.65,9.315,9.5162,1813,0.0,1.0
2020-01-27,9.65,9.65,9.65,9.65,610,9.65,9.65,9.65,9.65,610,0.0,1.0
2020-01-28,9.65,9.65,9.65,9.65,511,9.65,9.65,9.65,9.65,511,0.0,1.0
2020-01-29,9.2501,9.63,9.2,9.2,4529,9.2501,9.63,9.2,9.2,4529,0.0,1.0
2020-01-30,9.2501,9.2501,9.2501,9.2501,57,9.2501,9.2501,9.2501,9.2501,57,0.0,1.0
2020-01-31,9.2595,9.2595,9.03,9.255,1024,9.2595,9.2595,9.03,9.255,1024,0.0,1.0
2020-02-03,9.55,9.65,9.38,9.65,2507,9.55,9.65,9.38,9.65,2507,0.0,1.0
2020-02-04,9.01,9.55,9.01,9.54,5000,9.01,9.55,9.01,9.54,5000,0.0,1.0
2020-02-05,9.25,9.38,9.25,9.25,881,9.25,9.38,9.25,9.25,881,0.0,1.0
2020-02-06,9.0745,9.235,9.0745,9.235,574,9.0745,9.235,9.0745,9.235,574,0.0,1.0
2020-02-07,9.1424,9.1424,9.1424,9.1424,357,9.1424,9.1424,9.1424,9.1424,357,0.0,1.0
2020-02-10,9.9234,10.06,9.65,10.06,10953,9.9234,10.06,9.65,10.06,10953,0.0,1.0
2020-02-11,9.86,9.8999,9.8592,9.8999,3079,9.86,9.8999,9.8592,9.8999,3079,0.0,1.0
2020-02-12,9.63,9.7145,9.6,9.7145,1686,9.63,9.7145,9.6,9.7145,1686,0.0,1.0
2020-02-13,9.6,9.7699,9.26,9.4907,1415,9.6,9.7699,9.26,9.4907,1415,0.0,1.0
2020-02-14,9.56,9.56,9.22,9.37,1220,9.56,9.56,9.22,9.37,1220,0.0,1.0
2020-02-18,9.5288,9.5288,9.4983,9.4983,203,9.5288,9.5288,9.4983,9.4983,203,0.0,1.0
2020-02-19,9.3,9.4459,9.26,9.26,315,9.3,9.4459,9.26,9.26,315,0.0,1.0
2020-02-20,9.45,9.4811,9.3,9.3,1328,9.45,9.4811,9.3,9.3,1328,0.0,1.0
2020-02-21,9.39,9.8042,9.2438,9.4525,9650,9.39,9.8042,9.2438,9.4525,9650,0.0,1.0
2020-02-24,9.575,9.6417,9.12,9.12,1460,9.575,9.6417,9.12,9.12,1460,0.0,1.0
2020-02-25,9.6,9.6,9.15,9.2568,1800,9.6,9.6,9.15,9.2568,1800,0.0,1.0
2020-02-26,9.05,9.46,9.05,9.4,1715,9.05,9.46,9.05,9.4,1715,0.0,1.0
2020-02-27,8.812,9.432,8.66,9.2636,6024,8.812,9.432,8.66,9.2636,6024,0.0,1.0
2020-02-28,8.6,8.6,7.85,8.2,14267,8.6,8.6,7.85,8.2,14267,0.0,1.0
2020-03-02,14.25,17.9,12.25,17.0,524395,14.25,17.9,12.25,17.0,524395,0.0,1.0
2020-03-03,11.94,13.09,10.5,13.09,194300,11.94,13.09,10.5,13.09,194300,0.0,1.0
2020-03-04,12.75,12.91,11.03,11.03,59549,12.75,12.91,11.03,11.03,59549,0.0,1.0
2020-03-05,12.17,13.38,11.2644,13.38,24407,12.17,13.38,11.2644,13.38,24407,0.0,1.0
2020-03-06,12.17,13.0,11.5,11.75,38450,12.17,13.0,11.5,11.75,38450,0.0,1.0
2020-03-09,10.05,13.0,10.05,10.96,33255,10.05,13.0,10.05,10.96,33255,0.0,1.0
2020-03-10,9.5,11.2004,9.0001,10.65,14421,9.5,11.2004,9.0001,10.65,14421,0.0,1.0
2020-03-11,9.81,10.1899,9.0,9.2354,19761,9.81,10.1899,9.0,9.2354,19761,0.0,1.0
2020-03-12,11.0999,11.66,9.25,9.88,34710,11.0999,11.66,9.25,9.88,34710,0.0,1.0
2020-03-13,11.6,12.08,10.5,12.08,16922,11.6,12.08,10.5,12.08,16922,0.0,1.0
2020-03-16,9.95,11.09,9.31,11.09,20756,9.95,11.09,9.31,11.09,20756,0.0,1.0
2020-03-17,9.31,9.73,8.47,9.65,16888,9.31,9.73,8.47,9.65,16888,0.0,1.0
2020-03-18,10.055,10.36,8.75,8.75,28971,10.055,10.36,8.75,8.75,28971,0.0,1.0
2020-03-19,10.65,11.43,9.18,10.4,30272,10.65,11.43,9.18,10.4,30272,0.0,1.0
2020-03-20,13.63,15.8544,11.27,12.0,304941,13.63,15.8544,11.27,12.0,304941,0.0,1.0
2020-03-23,12.25,14.55,11.53,14.55,45756,12.25,14.55,11.53,14.55,45756,0.0,1.0
2020-03-24,13.69,13.7,12.5,12.98,21338,13.69,13.7,12.5,12.98,21338,0.0,1.0
2020-03-25,13.5,14.3,12.77,13.6,23958,13.5,14.3,12.77,13.6,23958,0.0,1.0
2020-03-26,14.18,14.5,13.0,13.07,65162,14.18,14.5,13.0,13.07,65162,0.0,1.0
2020-03-27,13.57,15.0,13.16,15.0,14910,13.57,15.0,13.16,15.0,14910,0.0,1.0
2020-03-30,12.0,14.4899,12.0,14.26,13280,12.0,14.4899,12.0,14.26,13280,0.0,1.0
2020-03-31,13.49,13.49,11.26,11.3,11480,13.49,13.49,11.26,11.3,11480,0.0,1.0
2020-04-01,13.125,13.25,12.59,12.9,5203,13.125,13.25,12.59,12.9,5203,0.0,1.0
2020-04-02,13.9,13.97,11.9095,12.7,3890,13.9,13.97,11.9095,12.7,3890,0.0,1.0
2020-04-03,12.94,14.25,12.75,14.14,10494,12.94,14.25,12.75,14.14,10494,0.0,1.0
2020-04-06,12.875,13.08,12.11,13.08,16911,12.875,13.08,12.11,13.08,16911,0.0,1.0
2020-04-07,13.46,13.5,12.8874,12.93,12093,13.46,13.5,12.8874,12.93,12093,0.0,1.0
2020-04-08,12.83,13.5,12.83,13.48,4848,12.83,13.5,12.83,13.48,4848,0.0,1.0
2020-04-09,13.88,13.9458,12.7649,13.1211,8443,13.88,13.9458,12.7649,13.1211,8443,0.0,1.0
2020-04-13,13.95,13.95,13.0089,13.5,4353,13.95,13.95,13.0089,13.5,4353,0.0,1.0
2020-04-14,13.8,14.305,13.465,14.022,8727,13.8,14.305,13.465,14.022,8727,0.0,1.0
2020-04-15,13.05,13.4,12.68,13.25,9979,13.05,13.4,12.68,13.25,9979,0.0,1.0
2020-04-16,13.6702,13.87,13.0,13.0,6379,13.6702,13.87,13.0,13.0,6379,0.0,1.0
2020-04-17,14.06,14.1824,13.5953,13.5953,4985,14.06,14.1824,13.5953,13.5953,4985,0.0,1.0
2020-04-20,15.0087,15.1,14.168,14.4296,23214,15.0087,15.1,14.168,14.4296,23214,0.0,1.0
2020-04-21,15.34,16.0,15.0,15.37,7777,15.34,16.0,15.0,15.37,7777,0.0,1.0
2020-04-22,15.7856,16.48,14.6149,15.3544,35348,15.7856,16.48,14.6149,15.3544,35348,0.0,1.0
2020-04-23,14.41,17.225,13.88,16.05,20418,14.41,17.225,13.88,16.05,20418,0.0,1.0
2020-04-24,15.5,15.99,15.035,15.41,11469,15.5,15.99,15.035,15.41,11469,0.0,1.0
2020-04-27,15.51,15.51,14.57,15.5,25394,15.51,15.51,14.57,15.5,25394,0.0,1.0
2020-04-28,15.81,15.99,15.0803,15.99,4365,15.81,15.99,15.0803,15.99,4365,0.0,1.0
2020-04-29,15.74,16.1,14.97,15.25,9082,15.74,16.1,14.97,15.25,9082,0.0,1.0
2020-04-30,15.8326,15.92,15.495,15.7,12602,15.8326,15.92,15.495,15.7,12602,0.0,1.0
2020-05-01,14.55,15.55,14.39,14.93,30310,14.55,15.55,14.39,14.93,30310,0.0,1.0
2020-05-04,14.11,14.91,14.11,14.91,22886,14.11,14.91,14.11,14.91,22886,0.0,1.0
2020-05-05,15.45,15.9792,14.2946,14.5,13689,15.45,15.9792,14.2946,14.5,13689,0.0,1.0
2020-05-06,15.79,15.79,15.3,15.43,1423,15.79,15.79,15.3,15.43,1423,0.0,1.0
2020-05-07,15.3472,15.75,15.05,15.05,3553,15.3472,15.75,15.05,15.05,3553,0.0,1.0
2020-05-08,15.5,15.5,15.1188,15.1188,806,15.5,15.5,15.1188,15.1188,806,0.0,1.0
2020-05-11,15.5306,15.85,15.4,15.65,1881,15.5306,15.85,15.4,15.65,1881,0.0,1.0
2020-05-12,15.14,15.5,15.1,15.2875,2936,15.14,15.5,15.1,15.2875,2936,0.0,1.0
2020-05-13,15.2,15.34,14.725,15.29,5834,15.2,15.34,14.725,15.29,5834,0.0,1.0
2020-05-14,14.8,15.1139,14.19,14.66,4005,14.8,15.1139,14.19,14.66,4005,0.0,1.0
2020-05-15,14.22,14.94,14.21,14.573,3316,14.22,14.94,14.21,14.573,3316,0.0,1.0
2020-05-18,13.86,14.59,13.86,14.5731,2845,13.86,14.59,13.86,14.5731,2845,0.0,1.0
2020-05-19,13.585,13.9246,13.5,13.9246,6247,13.585,13.9246,13.5,13.9246,6247,0.0,1.0
2020-05-20,13.98,13.98,13.3901,13.6,1252,13.98,13.98,13.3901,13.6,1252,0.0,1.0
2020-05-21,13.5,13.98,13.5,13.98,2270,13.5,13.98,13.5,13.98,2270,0.0,1.0
2020-05-22,14.045,14.09,13.82,13.98,938,14.045,14.09,13.82,13.98,938,0.0,1.0
2020-05-26,13.755,14.0,13.3175,13.3175,1397,13.755,14.0,13.3175,13.3175,1397,0.0,1.0
2020-05-27,13.755,13.755,13.755,13.755,174,13.755,13.755,13.755,13.755,174,0.0,1.0
2020-05-28,13.41,13.5,13.0144,13.5,1346,13.41,13.5,13.0144,13.5,1346,0.0,1.0
2020-05-29,13.325,13.77,13.325,13.77,619,13.325,13.77,13.325,13.77,619,0.0,1.0
2020-06-01,13.5,13.6,12.9893,13.59,2610,13.5,13.6,12.9893,13.59,2610,0.0,1.0
2020-06-02,13.56,13.56,13.56,13.56,462,13.56,13.56,13.56,13.56,462,0.0,1.0
2020-06-03,13.94,13.94,13.94,13.94,365,13.94,13.94,13.94,13.94,365,0.0,1.0
2020-06-04,13.94,13.94,13.94,13.94,171,13.94,13.94,13.94,13.94,171,0.0,1.0
2020-06-05,14.46,14.46,13.01,13.765,1198,14.46,14.46,13.01,13.765,1198,0.0,1.0
2020-06-08,13.59,13.74,13.425,13.74,1419,13.59,13.74,13.425,13.74,1419,0.0,1.0
2020-06-09,13.59,13.59,13.59,13.59,40,13.59,13.59,13.59,13.59,40,0.0,1.0
2020-06-10,14.5,14.5,13.5001,13.5001,1996,14.5,14.5,13.5001,13.5001,1996,0.0,1.0
2020-06-11,14.47,14.5,13.275,13.66,1522,14.47,14.5,13.275,13.66,1522,0.0,1.0
2020-06-12,14.47,14.47,14.47,14.47,82,14.47,14.47,14.47,14.47,82,0.0,1.0
2020-06-15,14.24,14.5,13.5,14.49,5034,14.24,14.5,13.5,14.49,5034,0.0,1.0
2020-06-16,13.75,14.01,13.5,14.01,1465,13.75,14.01,13.5,14.01,1465,0.0,1.0
2020-06-17,14.0,14.0,13.96,13.96,480,14.0,14.0,13.96,13.96,480,0.0,1.0
2020-06-18,13.89,14.89,13.89,14.89,645,13.89,14.89,13.89,14.89,645,0.0,1.0
2020-06-19,13.75,14.0,13.75,14.0,2735,13.75,14.0,13.75,14.0,2735,0.0,1.0
2020-06-22,13.52,13.8236,13.52,13.8236,658,13.52,13.8236,13.52,13.8236,658,0.0,1.0
2020-06-23,13.75,13.75,13.6721,13.6721,1742,13.75,13.75,13.6721,13.6721,1742,0.0,1.0
2020-06-24,12.94,14.0157,12.91,14.01,4703,12.94,14.0157,12.91,14.01,4703,0.0,1.0
2020-06-25,13.48,13.48,12.9889,13.05,1136,13.48,13.48,12.9889,13.05,1136,0.0,1.0
2020-06-26,12.84,13.0187,12.745,13.01,5016,12.84,13.0187,12.745,13.01,5016,0.0,1.0
2020-06-29,13.06,13.16,12.83,12.83,3400,13.06,13.16,12.83,12.83,3400,0.0,1.0
2020-06-30,14.67,14.98,13.42,13.42,3400,14.67,14.98,13.42,13.42,3400,0.0,1.0
2020-07-01,15.97,17.0,14.72,14.75,10900,15.97,17.0,14.72,14.75,10900,0.0,1.0
2020-07-02,17.1,17.25,16.01,16.99,16200,17.1,17.25,16.01,16.99,16200,0.0,1.0
2020-07-06,16.75,17.15,16.24,17.1,5100,16.75,17.15,16.24,17.1,5100,0.0,1.0
2020-07-07,16.85,16.88,16.68,16.88,1600,16.85,16.88,16.68,16.88,1600,0.0,1.0
2020-07-08,17.68,18.0,17.11,17.96,11000,17.68,18.0,17.11,17.96,11000,0.0,1.0
2020-07-09,18.27,18.6,17.5,18.22,4000,18.27,18.6,17.5,18.22,4000,0.0,1.0
2020-07-10,18.0,18.18,17.8,17.8,1500,18.0,18.18,17.8,17.8,1500,0.0,1.0
2020-07-13,18.5,18.5,17.1,17.1,2600,18.5,18.5,17.1,17.1,2600,0.0,1.0
2020-07-14,17.51,18.51,17.2,18.51,2800,17.51,18.51,17.2,18.51,2800,0.0,1.0
2020-07-15,17.87,18.8,17.7,18.8,9000,17.87,18.8,17.7,18.8,9000,0.0,1.0
2020-07-16,17.99,18.0,17.37,17.81,2800,17.99,18.0,17.37,17.81,2800,0.0,1.0
2020-07-17,23.78,24.08,18.83,19.25,299700,23.78,24.08,18.83,19.25,299700,0.0,1.0
2020-07-20,20.14,21.2,18.85,21.04,75820,20.14,21.2,18.85,21.04,75820,0.0,1.0
2020-07-21,19.49,20.44,18.85,20.44,21239,19.49,20.44,18.85,20.44,21239,0.0,1.0
2020-07-22,19.39,19.5,18.8,19.12,15713,19.39,19.5,18.8,19.12,15713,0.0,1.0
2020-07-23,19.0,19.24,18.95,19.2368,7487,19.0,19.24,18.95,19.2368,7487,0.0,1.0
2020-07-24,18.3659,19.09,18.35,18.8,14922,18.3659,19.09,18.35,18.8,14922,0.0,1.0
2020-07-27,18.95,18.96,18.35,18.35,4352,18.95,18.96,18.35,18.35,4352,0.0,1.0
2020-07-28,18.4,18.5801,18.35,18.36,12269,18.4,18.5801,18.35,18.36,12269,0.0,1.0
2020-07-29,17.31,18.23,17.24,18.23,9486,17.31,18.23,17.24,18.23,9486,0.0,1.0
2020-07-30,17.83,18.0,17.25,17.25,4891,17.83,18.0,17.25,17.25,4891,0.0,1.0
2020-07-31,17.25,17.89,17.25,17.6,2816,17.25,17.89,17.25,17.6,2816,0.0,1.0
2020-08-03,18.0891,18.45,17.25,17.25,4397,18.0891,18.45,17.25,17.25,4397,0.0,1.0
2020-08-04,18.3,18.3642,18.09,18.1,2820,18.3,18.3642,18.09,18.1,2820,0.0,1.0
2020-08-05,17.65,18.37,17.61,18.0,2739,17.65,18.37,17.61,18.0,2739,0.0,1.0
2020-08-06,17.25,17.801,17.25,17.8,4928,17.25,17.801,17.25,17.8,4928,0.0,1.0
2020-08-07,17.95,17.95,17.27,17.6,1101,17.95,17.95,17.27,17.6,1101,0.0,1.0
2020-08-10,17.49,17.9021,17.46,17.61,3220,17.49,17.9021,17.46,17.61,3220,0.0,1.0
2020-08-11,16.79,17.44,16.25,17.44,9778,16.79,17.44,16.25,17.44,9778,0.0,1.0
2020-08-12,16.625,16.71,16.5,16.71,6042,16.625,16.71,16.5,16.71,6042,0.0,1.0
2020-08-13,16.64,17.9999,16.45,16.45,8036,16.64,17.9999,16.45,16.45,8036,0.0,1.0
2020-08-14,17.3,17.3,16.58,16.58,1030,17.3,17.3,16.58,16.58,1030,0.0,1.0
2020-08-17,16.0,16.8,15.7,16.8,11521,16.0,16.8,15.7,16.8,11521,0.0,1.0
2020-08-18,16.1,17.58,15.5,15.5,1825,16.1,17.58,15.5,15.5,1825,0.0,1.0
2020-08-19,16.75,16.75,15.75,16.25,4042,16.75,16.75,15.75,16.25,4042,0.0,1.0
2020-08-20,16.705,17.4411,16.7,16.7,1014,16.705,17.4411,16.7,16.7,1014,0.0,1.0
2020-08-21,17.24,17.24,17.24,17.24,649,17.24,17.24,17.24,17.24,649,0.0,1.0
2020-08-24,17.24,17.24,17.24,17.24,332,17.24,17.24,17.24,17.24,332,0.0,1.0
2020-08-25,15.96,16.54,15.12,16.54,9942,15.96,16.54,15.12,16.54,9942,0.0,1.0
2020-08-26,16.565,16.94,16.3189,16.3189,1038,16.565,16.94,16.3189,16.3189,1038,0.0,1.0
2020-08-27,15.97,16.03,15.97,16.03,1021,15.97,16.03,15.97,16.03,1021,0.0,1.0
2020-08-28,16.15,16.495,15.75,15.8,1682,16.15,16.495,15.75,15.8,1682,0.0,1.0
2020-08-31,16.15,16.2697,15.75,15.9152,1125,16.15,16.2697,15.75,15.9152,1125,0.0,1.0
2020-09-01,15.975,16.1,15.8526,16.1,832,15.975,16.1,15.8526,16.1,832,0.0,1.0
2020-09-02,15.66,16.2999,15.65,15.74,7411,15.66,16.2999,15.65,15.74,7411,0.0,1.0
2020-09-03,15.21,15.77,15.2,15.77,7851,15.21,15.77,15.2,15.77,7851,0.0,1.0
2020-09-04,15.05,15.295,14.8871,15.21,10760,15.05,15.295,14.8871,15.21,10760,0.0,1.0
2020-09-08,15.0,15.42,14.95,15.25,5264,15.0,15.42,14.95,15.25,5264,0.0,1.0
2020-09-09,15.0,15.0,15.0,15.0,54,15.0,15.0,15.0,15.0,54,0.0,1.0
2020-09-10,15.06,15.396,15.01,15.01,702,15.06,15.396,15.01,15.01,702,0.0,1.0
2020-09-11,15.06,15.06,15.06,15.06,52,15.06,15.06,15.06,15.06,52,0.0,1.0
2020-09-14,14.66,15.06,14.66,15.03,3519,14.66,15.06,14.66,15.03,3519,0.0,1.0
2020-09-15,14.7401,14.9386,14.62,14.62,824,14.7401,14.9386,14.62,14.62,824,0.0,1.0
2020-09-16,15.0,15.25,14.75,15.2153,4085,15.0,15.25,14.75,15.2153,4085,0.0,1.0
2020-09-17,15.36,15.83,15.35,15.5,2762,15.36,15.83,15.35,15.5,2762,0.0,1.0
2020-09-18,15.12,16.14,15.1,15.6051,2814,15.12,16.14,15.1,15.6051,2814,0.0,1.0
2020-09-21,14.76,14.76,14.76,14.76,192,14.76,14.76,14.76,14.76,192,0.0,1.0
2020-09-22,14.73,15.9692,14.73,15.405,4109,14.73,15.9692,14.73,15.405,4109,0.0,1.0
2020-09-23,15.35,15.5331,15.35,15.5331,646,15.35,15.5331,15.35,15.5331,646,0.0,1.0
2020-09-24,15.53,15.53,15.51,15.51,569,15.53,15.53,15.51,15.51,569,0.0,1.0
2020-09-25,15.53,15.92,15.05,15.92,1403,15.53,15.92,15.05,15.92,1403,0.0,1.0
2020-09-28,15.96,15.9957,15.96,15.9957,483,15.96,15.9957,15.96,15.9957,483,0.0,1.0
2020-09-29,15.36,15.96,15.33,15.96,14738,15.36,15.96,15.33,15.96,14738,0.0,1.0
2020-09-30,15.75,15.85,15.12,15.82,27403,15.75,15.85,15.12,15.82,27403,0.0,1.0
2020-10-01,15.42,15.57,15.42,15.57,1038,15.42,15.57,15.42,15.57,1038,0.0,1.0
2020-10-02,15.77,15.77,15.77,15.77,309,15.77,15.77,15.77,15.77,309,0.0,1.0
2020-10-05,15.51,15.9299,15.5,15.9299,929,15.51,15.9299,15.5,15.9299,929,0.0,1.0
2020-10-06,15.33,15.5533,15.14,15.14,2156,15.33,15.5533,15.14,15.14,2156,0.0,1.0
2020-10-07,15.42,15.42,15.42,15.42,382,15.42,15.42,15.42,15.42,382,0.0,1.0
2020-10-08,15.315,15.32,15.2861,15.32,1312,15.315,15.32,15.2861,15.32,1312,0.0,1.0
2020-10-09,15.18,15.3,15.01,15.2543,29433,15.18,15.3,15.01,15.2543,29433,0.0,1.0
2020-10-12,15.05,15.39,15.02,15.39,1414,15.05,15.39,15.02,15.39,1414,0.0,1.0
2020-10-13,15.18,15.4,14.81,15.2,18886,15.18,15.4,14.81,15.2,18886,0.0,1.0
2020-10-14,15.09,15.1,14.95,15.07,6907,15.09,15.1,14.95,15.07,6907,0.0,1.0
2020-10-15,14.84,14.95,14.84,14.88,2054,14.84,14.95,14.84,14.88,2054,0.0,1.0
2020-10-16,14.84,14.84,14.84,14.84,157,14.84,14.84,14.84,14.84,157,0.0,1.0
2020-10-19,14.61,14.77,14.61,14.75,6110,14.61,14.77,14.61,14.75,6110,0.0,1.0
2020-10-20,14.62,14.7366,14.62,14.7366,552,14.62,14.7366,14.62,14.7366,552,0.0,1.0
2020-10-21,14.67,14.97,14.67,14.71,560,14.67,14.97,14.67,14.71,560,0.0,1.0
2020-10-22,14.705,14.75,14.7001,14.701,2027,14.705,14.75,14.7001,14.701,2027,0.0,1.0
2020-10-23,14.73,14.73,14.61,14.72,1770,14.73,14.73,14.61,14.72,1770,0.0,1.0
2020-10-26,14.67,14.67,14.67,14.67,674,14.67,14.67,14.67,14.67,674,0.0,1.0
2020-10-27,14.7499,14.7849,14.59,14.59,865,14.7499,14.7849,14.59,14.59,865,0.0,1.0
2020-10-28,14.3887,14.5353,14.3887,14.5353,1065,14.3887,14.5353,14.3887,14.5353,1065,0.0,1.0
2020-10-29,14.6,14.94,14.6,14.94,1021,14.6,14.94,14.6,14.94,1021,0.0,1.0
2020-10-30,14.55,14.55,14.16,14.3841,1400,14.55,14.55,14.16,14.3841,1400,0.0,1.0
2020-11-02,14.0,14.3873,13.87,14.3873,5809,14.0,14.3873,13.87,14.3873,5809,0.0,1.0
2020-11-03,14.432,14.432,14.0,14.0,4795,14.432,14.432,14.0,14.0,4795,0.0,1.0
2020-11-04,14.72,14.72,14.72,14.72,183,14.72,14.72,14.72,14.72,183,0.0,1.0
2020-11-05,14.255,14.74,14.255,14.74,664,14.255,14.74,14.255,14.74,664,0.0,1.0
2020-11-06,13.85,14.0,13.85,14.0,2322,13.85,14.0,13.85,14.0,2322,0.0,1.0
2020-11-09,13.5,14.08,13.5,14.08,1947,13.5,14.08,13.5,14.08,1947,0.0,1.0
2020-11-10,13.75,13.75,13.75,13.75,425,13.75,13.75,13.75,13.75,425,0.0,1.0
2020-11-11,13.64,13.64,13.15,13.39,4223,13.64,13.64,13.15,13.39,4223,0.0,1.0
2020-11-12,14.0,14.0,13.6,13.6,556,14.0,14.0,13.6,13.6,556,0.0,1.0
2020-11-13,14.0,14.0,14.0,14.0,27,14.0,14.0,14.0,14.0,27,0.0,1.0
2020-11-16,14.0,14.0,14.0,14.0,203,14.0,14.0,14.0,14.0,203,0.0,1.0
2020-11-17,14.0,14.0,14.0,14.0,92,14.0,14.0,14.0,14.0,92,0.0,1.0
2020-11-18,13.8,14.115,13.8,14.115,330,13.8,14.115,13.8,14.115,330,0.0,1.0
2020-11-19,13.88,14.2025,13.88,14.0,1177,13.88,14.2025,13.88,14.0,1177,0.0,1.0
2020-11-20,13.88,13.88,13.88,13.88,313,13.88,13.88,13.88,13.88,313,0.0,1.0
2020-11-23,14.1576,14.2499,14.0,14.0,1902,14.1576,14.2499,14.0,14.0,1902,0.0,1.0
2020-11-24,13.5,14.0,13.5,14.0,2826,13.5,14.0,13.5,14.0,2826,0.0,1.0
2020-11-25,13.6,14.1458,13.5,13.5,1413,13.6,14.1458,13.5,13.5,1413,0.0,1.0
2020-11-27,12.955,13.52,12.84,13.04,5205,12.955,13.52,12.84,13.04,5205,0.0,1.0
2020-11-30,12.9,12.99,12.9,12.98,1759,12.9,12.99,12.9,12.98,1759,0.0,1.0
2020-12-01,12.75,13.0105,12.54,12.54,1092,12.75,13.0105,12.54,12.54,1092,0.0,1.0
2020-12-02,12.67,12.76,12.6,12.75,2935,12.67,12.76,12.6,12.75,2935,0.0,1.0
2020-12-03,12.705,13.06,12.6,12.61,4985,12.705,13.06,12.6,12.61,4985,0.0,1.0
2020-12-04,12.8293,12.8293,12.8293,12.8293,489,12.8293,12.8293,12.8293,12.8293,489,0.0,1.0
2020-12-07,12.55,12.55,12.55,12.55,606,12.55,12.55,12.55,12.55,606,0.0,1.0
2020-12-08,12.35,12.7181,12.35,12.54,5647,12.35,12.7181,12.35,12.54,5647,0.0,1.0
2020-12-09,12.15,12.35,12.15,12.35,1934,12.15,12.35,12.15,12.35,1934,0.0,1.0
2020-12-10,12.58,12.58,12.58,12.58,571,12.58,12.58,12.58,12.58,571,0.0,1.0
2020-12-11,13.0223,13.0265,12.61,13.0,2778,13.0223,13.0265,12.61,13.0,2778,0.0,1.0
2020-12-14,12.82,13.023,12.82,12.82,2169,12.82,13.023,12.82,12.82,2169,0.0,1.0
2020-12-15,12.9,13.3601,12.9,12.9125,1256,12.9,13.3601,12.9,12.9125,1256,0.0,1.0
2020-12-16,13.2,13.3053,12.9001,12.9001,2026,13.2,13.3053,12.9001,12.9001,2026,0.0,1.0
2020-12-17,13.0,13.54,12.82,12.82,14643,13.0,13.54,12.82,12.82,14643,0.0,1.0
2020-12-18,12.66,12.87,12.66,12.8428,25077,12.66,12.87,12.66,12.8428,25077,0.0,1.0
2020-12-21,12.66,12.66,12.66,12.66,905,12.66,12.66,12.66,12.66,905,0.0,1.0
2020-12-22,12.6,12.775,12.6,12.61,2962,12.6,12.775,12.6,12.61,2962,0.0,1.0
2020-12-23,12.87,12.87,12.54,12.5502,3202,12.87,12.87,12.54,12.5502,3202,0.0,1.0
2020-12-24,12.87,12.87,12.87,12.87,7,12.87,12.87,12.87,12.87,7,0.0,1.0
2020-12-28,12.55,13.0,12.55,12.55,3960,12.55,13.0,12.55,12.55,3960,0.0,1.0
2020-12-29,12.51,12.51,12.5,12.51,1426,12.51,12.51,12.5,12.51,1426,0.0,1.0
2020-12-30,12.67,12.81,12.55,12.81,3725,12.67,12.81,12.55,12.81,3725,0.0,1.0
2020-12-31,12.5,12.8551,12.5,12.8551,3204,12.5,12.8551,12.5,12.8551,3204,0.0,1.0
2021-01-04,12.4066,12.51,12.37,12.51,4125,12.4066,12.51,12.37,12.51,4125,0.0,1.0
2021-01-05,12.4066,12.4066,12.4066,12.4066,165,12.4066,12.4066,12.4066,12.4066,165,0.0,1.0
2021-01-06,12.1001,12.3427,12.04,12.04,766,12.1001,12.3427,12.04,12.04,766,0.0,1.0
2021-01-07,12.22,12.2899,12.06,12.1615,1574,12.22,12.2899,12.06,12.1615,1574,0.0,1.0
2021-01-08,12.23,12.6,12.23,12.4254,1955,12.23,12.6,12.23,12.4254,1955,0.0,1.0
2021-01-11,12.21,12.21,12.21,12.21,323,12.21,12.21,12.21,12.21,323,0.0,1.0
2021-01-12,12.5999,12.6,12.21,12.21,3338,12.5999,12.6,12.21,12.21,3338,0.0,1.0
2021-01-13,13.17,13.91,12.6,12.6,13207,13.17,13.91,12.6,12.6,13207,0.0,1.0
2021-01-14,13.575,13.9,13.12,13.31,2599,13.575,13.9,13.12,13.31,2599,0.0,1.0
2021-01-15,13.8,14.11,13.8,14.06,1889,13.8,14.11,13.8,14.06,1889,0.0,1.0
2021-01-19,13.25,14.057,13.25,14.057,3360,13.25,14.057,13.25,14.057,3360,0.0,1.0
2021-01-20,13.275,13.275,13.275,13.275,168,13.275,13.275,13.275,13.275,168,0.0,1.0
2021-01-21,13.06,13.1743,13.03,13.1743,2196,13.06,13.1743,13.03,13.1743,2196,0.0,1.0
2021-01-22,12.845,12.845,12.845,12.845,393,12.845,12.845,12.845,12.845,393,0.0,1.0
2021-01-25,12.845,12.845,12.845,12.845,176,12.845,12.845,12.845,12.845,176,0.0,1.0
2021-01-26,13.55,13.8396,12.83,12.83,2138,13.55,13.8396,12.83,12.83,2138,0.0,1.0
2021-01-27,13.11,13.89,13.0467,13.455,2581,13.11,13.89,13.0467,13.455,2581,0.0,1.0
2021-01-28,13.5,13.5,13.5,13.5,276,13.5,13.5,13.5,13.5,276,0.0,1.0
2021-01-29,13.4999,13.9904,13.0,13.9904,5174,13.4999,13.9904,13.0,13.9904,5174,0.0,1.0
2021-02-01,13.25,13.4986,12.6564,13.4986,2941,13.25,13.4986,12.6564,13.4986,2941,0.0,1.0
2021-02-02,12.78,13.651,12.77,13.651,6353,12.78,13.651,12.77,13.651,6353,0.0,1.0
2021-02-03,12.86,13.13,12.8,12.8,4492,12.86,13.13,12.8,12.8,4492,0.0,1.0
2021-02-04,13.7,13.9999,13.02,13.02,3290,13.7,13.9999,13.02,13.02,3290,0.0,1.0
2021-02-05,13.8,17.58,13.2,13.8624,215776,13.8,17.58,13.2,13.8624,215776,0.0,1.0
2021-02-08,13.55,14.25,13.4,13.97,22547,13.55,14.25,13.4,13.97,22547,0.0,1.0
2021-02-09,13.86,14.2385,13.54,13.95,13334,13.86,14.2385,13.54,13.95,13334,0.0,1.0
2021-02-10,13.6558,13.99,13.31,13.88,13549,13.6558,13.99,13.31,13.88,13549,0.0,1.0
2021-02-11,13.74,13.79,13.6201,13.655,2806,13.74,13.79,13.6201,13.655,2806,0.0,1.0
2021-02-12,13.76,13.78,13.6,13.74,9521,13.76,13.78,13.6,13.74,9521,0.0,1.0
2021-02-16,13.6,14.5499,13.3876,13.6,17055,13.6,14.5499,13.3876,13.6,17055,0.0,1.0
2021-02-17,13.3586,13.49,13.3586,13.4,1116,13.3586,13.49,13.3586,13.4,1116,0.0,1.0
2021-02-18,13.2258,13.61,12.85,13.06,14755,13.2258,13.61,12.85,13.06,14755,0.0,1.0
2021-02-19,13.04,13.3899,13.0,13.1,5758,13.04,13.3899,13.0,13.1,5758,0.0,1.0
2021-02-22,12.3,12.67,12.3,12.66,8884,12.3,12.67,12.3,12.66,8884,0.0,1.0
2021-02-23,11.67,12.54,11.3001,12.54,13101,11.67,12.54,11.3001,12.54,13101,0.0,1.0
2021-02-24,11.4851,11.98,11.42,11.42,2608,11.4851,11.98,11.42,11.42,2608,0.0,1.0
2021-02-25,11.789,12.041,11.5888,11.88,1085,11.789,12.041,11.5888,11.88,1085,0.0,1.0
2021-02-26,11.895,12.0,11.895,11.941,1064,11.895,12.0,11.895,11.941,1064,0.0,1.0
2021-03-01,11.525,11.55,11.33,11.53,2876,11.525,11.55,11.33,11.53,2876,0.0,1.0
2021-03-02,11.42,11.7535,11.42,11.7535,1785,11.42,11.7535,11.42,11.7535,1785,0.0,1.0
2021-03-03,11.41,11.41,11.3321,11.3321,1400,11.41,11.41,11.3321,11.3321,1400,0.0,1.0
2021-03-04,11.4579,11.6296,11.26,11.6296,3305,11.4579,11.6296,11.26,11.6296,3305,0.0,1.0
2021-03-05,11.41,11.94,11.41,11.6934,11593,11.41,11.94,11.41,11.6934,11593,0.0,1.0
2021-03-08,11.02,11.55,11.02,11.425,4280,11.02,11.55,11.02,11.425,4280,0.0,1.0
2021-03-09,12.45,12.5,11.03,11.32,5574,12.45,12.5,11.03,11.32,5574,0.0,1.0
2021-03-10,12.126,13.3099,12.0,13.3099,12288,12.126,13.3099,12.0,13.3099,12288,0.0,1.0
2021-03-11,12.97,12.97,12.46,12.8,8257,12.97,12.97,12.46,12.8,8257,0.0,1.0
2021-03-12,12.15,12.56,12.15,12.56,4449,12.15,12.56,12.15,12.56,4449,0.0,1.0
2021-03-15,12.6999,12.6999,12.32,12.4,679,12.6999,12.6999,12.32,12.4,679,0.0,1.0
2021-03-16,12.7131,12.7131,12.7131,12.7131,135,12.7131,12.7131,12.7131,12.7131,135,0.0,1.0
2021-03-17,12.7131,12.7131,12.7131,12.7131,141,12.7131,12.7131,12.7131,12.7131,141,0.0,1.0
2021-03-18,12.7131,12.7131,12.7131,12.7131,281,12.7131,12.7131,12.7131,12.7131,281,0.0,1.0
2021-03-19,12.23,12.6,11.75,12.6,4131,12.23,12.6,11.75,12.6,4131,0.0,1.0
2021-03-22,12.94,12.94,11.8997,12.1976,14490,12.94,12.94,11.8997,12.1976,14490,0.0,1.0
2021-03-23,12.3535,13.4399,12.3535,12.43,14061,12.3535,13.4399,12.3535,12.43,14061,0.0,1.0
2021-03-24,12.12,12.235,12.11,12.11,1335,12.12,12.235,12.11,12.11,1335,0.0,1.0
2021-03-25,11.84,12.28,11.84,12.28,794,11.84,12.28,11.84,12.28,794,0.0,1.0
2021-03-26,12.0601,12.66,12.0601,12.66,1187,12.0601,12.66,12.0601,12.66,1187,0.0,1.0
2021-03-29,12.2969,12.2969,12.2612,12.2612,702,12.2969,12.2969,12.2612,12.2612,702,0.0,1.0
2021-03-30,12.4,12.85,11.46,11.75,12345,12.4,12.85,11.46,11.75,12345,0.0,1.0
2021-03-31,12.1006,12.67,11.54,12.61,59946,12.1006,12.67,11.54,12.61,59946,0.0,1.0
2021-04-01,12.44,12.5,11.58,12.0,7252,12.44,12.5,11.58,12.0,7252,0.0,1.0
2021-04-05,11.8501,12.49,11.78,12.0903,21718,11.8501,12.49,11.78,12.0903,21718,0.0,1.0
2021-04-06,12.0,12.015,11.65,11.65,2932,12.0,12.015,11.65,11.65,2932,0.0,1.0
2021-04-07,11.6,11.97,11.4,11.62,22830,11.6,11.97,11.4,11.62,22830,0.0,1.0
2021-04-08,11.2501,12.43,11.2501,11.61,24800,11.2501,12.43,11.2501,11.61,24800,0.0,1.0
2021-04-09,11.55,11.755,11.25,11.25,14117,11.55,11.755,11.25,11.25,14117,0.0,1.0
2021-04-12,10.77,11.55,10.77,11.55,4110,10.77,11.55,10.77,11.55,4110,0.0,1.0
2021-04-13,10.875,11.52,10.65,11.15,18856,10.875,11.52,10.65,11.15,18856,0.0,1.0
2021-04-14,10.91,11.35,10.91,11.3,6093,10.91,11.35,10.91,11.3,6093,0.0,1.0
2021-04-15,11.0,11.2,10.65,10.99,22116,11.0,11.2,10.65,10.99,22116,0.0,1.0
2021-04-16,10.4,10.9942,9.76,10.6094,24984,10.4,10.9942,9.76,10.6094,24984,0.0,1.0
2021-04-19,10.3501,11.44,10.25,11.22,10438,10.3501,11.44,10.25,11.22,10438,0.0,1.0
2021-04-20,10.34,10.4498,10.33,10.4498,2347,10.34,10.4498,10.33,10.4498,2347,0.0,1.0
2021-04-21,10.08,10.39,9.07,10.33,20464,10.08,10.39,9.07,10.33,20464,0.0,1.0
2021-04-22,10.05,10.13,10.045,10.1294,4434,10.05,10.13,10.045,10.1294,4434,0.0,1.0
2021-04-23,10.0312,10.1158,9.95,9.95,11708,10.0312,10.1158,9.95,9.95,11708,0.0,1.0
2021-04-26,9.95,10.08,9.95,10.06,3429,9.95,10.08,9.95,10.06,3429,0.0,1.0
2021-04-27,9.83,10.07,9.67,9.96,15501,9.83,10.07,9.67,9.96,15501,0.0,1.0
2021-04-28,9.85,10.0,9.85,9.87,4825,9.85,10.0,9.85,9.87,4825,0.0,1.0
2021-04-29,9.75,9.99,9.75,9.8,3838,9.75,9.99,9.75,9.8,3838,0.0,1.0
2021-04-30,9.72,9.75,9.61,9.75,2806,9.72,9.75,9.61,9.75,2806,0.0,1.0
2021-05-03,9.8,10.0,9.8,9.9,2373,9.8,10.0,9.8,9.9,2373,0.0,1.0
2021-05-04,9.8,9.8,9.8,9.8,282,9.8,9.8,9.8,9.8,282,0.0,1.0
2021-05-05,9.4,10.7,9.12,10.7,13800,9.4,10.7,9.12,10.7,13800,0.0,1.0
2021-05-06,9.4163,10.0,9.4,10.0,867,9.4163,10.0,9.4,10.0,867,0.0,1.0
2021-05-07,9.35,9.87,9.25,9.87,4852,9.35,9.87,9.25,9.87,4852,0.0,1.0
2021-05-10,9.7,9.8,9.3,9.4,11863,9.7,9.8,9.3,9.4,11863,0.0,1.0
2021-05-11,9.7,9.75,9.38,9.69,1948,9.7,9.75,9.38,9.69,1948,0.0,1.0
2021-05-12,9.0499,9.9231,8.983,9.9231,17021,9.0499,9.9231,8.983,9.9231,17021,0.0,1.0
2021-05-13,8.99,9.8847,8.74,9.1,26564,8.99,9.8847,8.74,9.1,26564,0.0,1.0
2021-05-14,9.49,9.49,8.62,8.62,7262,9.49,9.49,8.62,8.62,7262,0.0,1.0
2021-05-17,8.9,9.61,8.58,9.46,39926,8.9,9.61,8.58,9.46,39926,0.0,1.0
2021-05-18,9.1715,9.5923,9.1715,9.5923,529,9.1715,9.5923,9.1715,9.5923,529,0.0,1.0
2021-05-19,9.7398,9.95,8.71,8.95,44650,9.7398,9.95,8.71,8.95,44650,0.0,1.0
2021-05-20,9.7001,10.0499,9.09,9.99,23944,9.7001,10.0499,9.09,9.99,23944,0.0,1.0
2021-05-21,9.75,9.99,9.75,9.77,7361,9.75,9.99,9.75,9.77,7361,0.0,1.0
2021-05-24,9.6,9.7499,9.5,9.71,4971,9.6,9.7499,9.5,9.71,4971,0.0,1.0
2021-05-25,9.61,9.61,9.61,9.61,337,9.61,9.61,9.61,9.61,337,0.0,1.0
2021-05-26,9.61,9.61,9.61,9.61,99,9.61,9.61,9.61,9.61,99,0.0,1.0
2021-05-27,9.787,9.99,9.66,9.99,4300,9.787,9.99,9.66,9.99,4300,0.0,1.0
2021-05-28,9.35,10.0,9.18,9.66,41220,9.35,10.0,9.18,9.66,41220,0.0,1.0
2021-06-01,9.98,9.98,9.98,9.98,242,9.98,9.98,9.98,9.98,242,0.0,1.0
2021-06-02,9.54,9.8444,9.51,9.7728,1785,9.54,9.8444,9.51,9.7728,1785,0.0,1.0
2021-06-03,9.56,9.83,9.16,9.54,9689,9.56,9.83,9.16,9.54,9689,0.0,1.0
2021-06-04,13.15,13.46,9.25,9.8999,180647,13.15,13.46,9.25,9.8999,180647,0.0,1.0
2021-06-07,14.0,14.4879,11.31,12.57,113662,14.0,14.4879,11.31,12.57,113662,0.0,1.0
2021-06-08,14.15,14.25,13.12,14.0,69261,14.15,14.25,13.12,14.0,69261,0.0,1.0
2021-06-09,13.19,15.46,13.18,15.46,29535,13.19,15.46,13.18,15.46,29535,0.0,1.0
2021-06-10,13.31,13.9989,13.15,13.2,34297,13.31,13.9989,13.15,13.2,34297,0.0,1.0
2021-06-11,12.535,13.51,12.18,13.33,50703,12.535,13.51,12.18,13.33,50703,0.0,1.0
2021-06-14,11.667,12.79,11.5727,12.54,11577,11.667,12.79,11.5727,12.54,11577,0.0,1.0
2021-06-15,10.9,12.45,10.75,11.65,17242,10.9,12.45,10.75,11.65,17242,0.0,1.0
2021-06-16,11.01,11.51,11.01,11.51,7570,11.01,11.51,11.01,11.51,7570,0.0,1.0
2021-06-17,11.986,11.986,11.16,11.16,9351,11.986,11.986,11.16,11.16,9351,0.0,1.0
2021-06-18,11.42,11.7,11.21,11.7,5297,11.42,11.7,11.21,11.7,5297,0.0,1.0
2021-06-21,10.6275,11.1599,10.6275,10.8853,1961,10.6275,11.1599,10.6275,10.8853,1961,0.0,1.0
2021-06-22,10.5368,11.01,10.5368,11.01,1406,10.5368,11.01,10.5368,11.01,1406,0.0,1.0
2021-06-23,10.61,10.8511,10.61,10.75,4682,10.61,10.8511,10.61,10.75,4682,0.0,1.0
2021-06-24,10.8237,10.8237,10.62,10.76,3270,10.8237,10.8237,10.62,10.76,3270,0.0,1.0
2021-06-25,10.9,10.9,10.61,10.85,1355,10.9,10.9,10.61,10.85,1355,0.0,1.0
2021-06-28,10.66,11.53,10.6,10.79,48854,10.66,11.53,10.6,10.79,48854,0.0,1.0
2021-06-29,10.71,11.65,10.6,10.995,51209,10.71,11.65,10.6,10.995,51209,0.0,1.0
2021-06-30,10.6,11.32,10.6,10.82,28091,10.6,11.32,10.6,10.82,28091,0.0,1.0
2021-07-01,10.8127,11.31,10.0,11.12,46114,10.8127,11.31,10.0,11.12,46114,0.0,1.0
2021-07-02,10.6877,10.75,10.6,10.6871,9034,10.6877,10.75,10.6,10.6871,9034,0.0,1.0
2021-07-06,10.9615,11.25,10.05,10.6,40708,10.9615,11.25,10.05,10.6,40708,0.0,1.0
2021-07-07,10.55,11.0,10.33,11.0,16527,10.55,11.0,10.33,11.0,16527,0.0,1.0
2021-07-08,10.7,11.14,10.52,11.14,14966,10.7,11.14,10.52,11.14,14966,0.0,1.0
2021-07-09,11.1793,11.23,10.61,10.61,37432,11.1793,11.23,10.61,10.61,37432,0.0,1.0
2021-07-12,10.94,11.23,10.7748,11.19,6934,10.94,11.23,10.7748,11.19,6934,0.0,1.0
2021-07-13,10.66,12.0,10.61,10.76,38953,10.66,12.0,10.61,10.76,38953,0.0,1.0
2021-07-14,10.45,10.83,10.152,10.49,9350,10.45,10.83,10.152,10.49,9350,0.0,1.0
2021-07-15,10.25,10.93,10.25,10.93,1618,10.25,10.93,10.25,10.93,1618,0.0,1.0
2021-07-16,9.58,10.9,9.34,10.4,93523,9.58,10.9,9.34,10.4,93523,0.0,1.0
2021-07-19,9.4,9.63,9.4,9.63,1094,9.4,9.63,9.4,9.63,1094,0.0,1.0
2021-07-20,9.5082,9.57,9.25,9.25,3834,9.5082,9.57,9.25,9.25,3834,0.0,1.0
2021-07-21,10.39,10.4832,9.44,10.07,53725,10.39,10.4832,9.44,10.07,53725,0.0,1.0
2021-07-22,10.21,13.55,9.24,10.45,439770,10.21,13.55,9.24,10.45,439770,0.0,1.0
2021-07-23,9.96,9.96,9.7,9.7,26237,9.96,9.96,9.7,9.7,26237,0.0,1.0
2021-07-26,9.6495,9.8699,9.5,9.85,13512,9.6495,9.8699,9.5,9.85,13512,0.0,1.0
2021-07-27,9.3,9.55,9.3,9.5,5398,9.3,9.55,9.3,9.5,5398,0.0,1.0
2021-07-28,8.966,9.2,8.86,9.2,22052,8.966,9.2,8.86,9.2,22052,0.0,1.0
2021-07-29,9.15,9.86,8.62,8.86,36406,9.15,9.86,8.62,8.86,36406,0.0,1.0
2021-07-30,9.085,10.14,8.99,9.2,24670,9.085,10.14,8.99,9.2,24670,0.0,1.0
2021-08-02,8.77,9.09,8.77,9.09,3713,8.77,9.09,8.77,9.09,3713,0.0,1.0
2021-08-03,8.9997,9.0999,8.8,8.9999,22910,8.9997,9.0999,8.8,8.9999,22910,0.0,1.0
2021-08-04,9.12,10.2,9.1,9.4,71219,9.12,10.2,9.1,9.4,71219,0.0,1.0
2021-08-05,8.9235,9.2655,8.9,9.18,8891,8.9235,9.2655,8.9,9.18,8891,0.0,1.0
2021-08-06,9.07,9.3969,8.84,8.84,15939,9.07,9.3969,8.84,8.84,15939,0.0,1.0
2021-08-09,9.6,9.75,9.2184,9.27,7382,9.6,9.75,9.2184,9.27,7382,0.0,1.0
2021-08-10,9.2832,9.4,9.2832,9.4,2547,9.2832,9.4,9.2832,9.4,2547,0.0,1.0
2021-08-11,9.5148,9.57,9.27,9.27,2619,9.5148,9.57,9.27,9.27,2619,0.0,1.0
2021-08-12,9.5292,9.58,9.51,9.5705,3919,9.5292,9.58,9.51,9.5705,3919,0.0,1.0
2021-08-13,9.32,9.57,9.32,9.46,2918,9.32,9.57,9.32,9.46,2918,0.0,1.0
2021-08-16,9.13,9.35,8.82,9.35,15750,9.13,9.35,8.82,9.35,15750,0.0,1.0
2021-08-17,9.0,9.55,9.0,9.3,42416,9.0,9.55,9.0,9.3,42416,0.0,1.0
2021-08-18,9.07,9.365,8.99,8.99,915,9.07,9.365,8.99,8.99,915,0.0,1.0
2021-08-19,9.5799,9.5799,9.5799,9.5799,121,9.5799,9.5799,9.5799,9.5799,121,0.0,1.0
2021-08-20,9.15,9.4046,9.11,9.16,2191,9.15,9.4046,9.11,9.16,2191,0.0,1.0
2021-08-23,9.75,9.75,9.0332,9.109,48857,9.75,9.75,9.0332,9.109,48857,0.0,1.0
2021-08-24,9.3212,9.65,8.99,9.65,10395,9.3212,9.65,8.99,9.65,10395,0.0,1.0
2021-08-25,9.33,9.4,9.33,9.4,1132,9.33,9.4,9.33,9.4,1132,0.0,1.0
2021-08-26,9.12,9.31,9.12,9.31,916,9.12,9.31,9.12,9.31,916,0.0,1.0
2021-08-27,9.2108,9.38,9.0,9.33,6966,9.2108,9.38,9.0,9.33,6966,0.0,1.0
2021-08-30,9.5,9.75,9.19,9.19,44172,9.5,9.75,9.19,9.19,44172,0.0,1.0
2021-08-31,9.597,9.66,9.3103,9.33,5130,9.597,9.66,9.3103,9.33,5130,0.0,1.0
2021-09-01,9.7899,9.9,9.63,9.63,3555,9.7899,9.9,9.63,9.63,3555,0.0,1.0
2021-09-02,11.05,11.4399,9.51,9.51,84576,11.05,11.4399,9.51,9.51,84576,0.0,1.0
2021-09-03,10.8,11.29,10.05,11.29,58216,10.8,11.29,10.05,11.29,58216,0.0,1.0
2021-09-07,11.09,12.24,10.51,10.51,44948,11.09,12.24,10.51,10.51,44948,0.0,1.0
2021-09-08,11.11,11.49,10.81,10.81,5296,11.11,11.49,10.81,10.81,5296,0.0,1.0
2021-09-09,11.57,11.8424,11.2,11.37,20266,11.57,11.8424,11.2,11.37,20266,0.0,1.0
2021-09-10,11.68,12.0,11.3501,11.42,37632,11.68,12.0,11.3501,11.42,37632,0.0,1.0
2021-09-13,11.63,11.72,11.21,11.59,5779,11.63,11.72,11.21,11.59,5779,0.0,1.0
2021-09-14,12.05,12.24,11.7,11.705,36599,12.05,12.24,11.7,11.705,36599,0.0,1.0
2021-09-15,11.18,11.9,11.18,11.9,1266,11.18,11.9,11.18,11.9,1266,0.0,1.0
2021-09-16,11.11,12.14,10.76,11.18,44602,11.11,12.14,10.76,11.18,44602,0.0,1.0
2021-09-17,11.25,12.0,10.88,10.88,6529,11.25,12.0,10.88,10.88,6529,0.0,1.0
2021-09-20,11.08,12.09,10.58,10.58,4666,11.08,12.09,10.58,10.58,4666,0.0,1.0
2021-09-21,11.08,11.08,11.04,11.04,950,11.08,11.08,11.04,11.04,950,0.0,1.0
2021-09-22,10.6401,11.31,10.6401,11.31,1591,10.6401,11.31,10.6401,11.31,1591,0.0,1.0
2021-09-23,11.0,11.0,11.0,11.0,854,11.0,11.0,11.0,11.0,854,0.0,1.0
2021-09-24,11.682,11.682,11.01,11.01,3229,11.682,11.682,11.01,11.01,3229,0.0,1.0
2021-09-27,11.5,11.5,11.5,11.5,294,11.5,11.5,11.5,11.5,294,0.0,1.0
2021-09-28,11.0312,11.5,10.91,11.5,8234,11.0312,11.5,10.91,11.5,8234,0.0,1.0
2021-09-29,11.4999,11.4999,10.96,10.96,2173,11.4999,11.4999,10.96,10.96,2173,0.0,1.0
2021-09-30,11.68,11.68,11.25,11.45,10470,11.68,11.68,11.25,11.45,10470,0.0,1.0
2021-10-01,11.25,11.7499,11.25,11.7499,494,11.25,11.7499,11.25,11.7499,494,0.0,1.0
2021-10-04,11.19,11.5953,11.1,11.1,1617,11.19,11.5953,11.1,11.1,1617,0.0,1.0
2021-10-05,11.01,11.7399,11.01,11.25,2167,11.01,11.7399,11.01,11.25,2167,0.0,1.0
2021-10-06,11.4206,11.5,11.01,11.01,1370,11.4206,11.5,11.01,11.01,1370,0.0,1.0
2021-10-07,11.1,11.11,11.1,11.11,380,11.1,11.11,11.1,11.11,380,0.0,1.0
2021-10-08,11.21,11.21,11.035,11.06,509,11.21,11.21,11.035,11.06,509,0.0,1.0
2021-10-11,11.225,11.225,11.225,11.225,283,11.225,11.225,11.225,11.225,283,0.0,1.0
2021-10-12,11.225,11.225,11.225,11.225,90,11.225,11.225,11.225,11.225,90,0.0,1.0
2021-10-13,11.1,11.1,11.1,11.1,288,11.1,11.1,11.1,11.1,288,0.0,1.0
2021-10-14,11.1,11.1,11.1,11.1,56,11.1,11.1,11.1,11.1,56,0.0,1.0
2021-10-15,11.25,11.25,11.08,11.11,2192,11.25,11.25,11.08,11.11,2192,0.0,1.0
2021-10-18,11.25,11.25,11.25,11.25,1,11.25,11.25,11.25,11.25,1,0.0,1.0
2021-10-19,11.0452,11.0452,11.0452,11.0452,413,11.0452,11.0452,11.0452,11.0452,413,0.0,1.0
2021-10-20,10.89,11.3138,10.89,11.255,1944,10.89,11.3138,10.89,11.255,1944,0.0,1.0
2021-10-21,11.0,11.0,10.89,10.89,2274,11.0,11.0,10.89,10.89,2274,0.0,1.0
2021-10-22,10.59,10.88,10.59,10.76,2418,10.59,10.88,10.59,10.76,2418,0.0,1.0
2021-10-25,10.59,10.59,10.59,10.59,323,10.59,10.59,10.59,10.59,323,0.0,1.0
2021-10-26,10.71,10.7113,10.7,10.7113,2256,10.71,10.7113,10.7,10.7113,2256,0.0,1.0
2021-10-27,10.71,10.71,10.71,10.71,58,10.71,10.71,10.71,10.71,58,0.0,1.0
2021-10-28,10.89,11.0,10.61,11.0,5559,10.89,11.0,10.61,11.0,5559,0.0,1.0
2021-10-29,10.81,10.81,10.43,10.57,8517,10.81,10.81,10.43,10.57,8517,0.0,1.0
2021-11-01,11.0572,11.0572,10.53,10.53,509,11.0572,11.0572,10.53,10.53,509,0.0,1.0
2021-11-02,11.06,11.06,10.7527,10.7527,2591,11.06,11.06,10.7527,10.7527,2591,0.0,1.0
2021-11-03,11.1779,11.1779,11.1779,11.1779,237,11.1779,11.1779,11.1779,11.1779,237,0.0,1.0
2021-11-04,11.125,11.391,11.0635,11.1,1230,11.125,11.391,11.0635,11.1,1230,0.0,1.0
2021-11-05,11.4999,11.4999,11.105,11.105,587,11.4999,11.4999,11.105,11.105,587,0.0,1.0
2021-11-08,11.25,11.25,11.25,11.25,477,11.25,11.25,11.25,11.25,477,0.0,1.0
2021-11-09,11.07,11.34,11.07,11.25,1257,11.07,11.34,11.07,11.25,1257,0.0,1.0
2021-11-10,11.07,11.07,11.07,11.07,16,11.07,11.07,11.07,11.07,16,0.0,1.0
2021-11-11,10.82,11.0,10.82,11.0,5336,10.82,11.0,10.82,11.0,5336,0.0,1.0
2021-11-12,11.0,11.215,10.95,11.0,3184,11.0,11.215,10.95,11.0,3184,0.0,1.0
2021-11-15,10.75,10.75,10.625,10.625,1913,10.75,10.75,10.625,10.625,1913,0.0,1.0
2021-11-16,10.9993,11.0,10.66,10.66,1309,10.9993,11.0,10.66,10.66,1309,0.0,1.0
2021-11-17,10.74,11.01,10.74,11.0,2848,10.74,11.01,10.74,11.0,2848,0.0,1.0
2021-11-18,10.7843,11.0,10.7843,11.0,1723,10.7843,11.0,10.7843,11.0,1723,0.0,1.0
2021-11-19,11.0,11.0,10.96,10.96,5831,11.0,11.0,10.96,10.96,5831,0.0,1.0
2021-11-22,11.0872,11.0872,10.9,10.9724,2404,11.0872,11.0872,10.9,10.9724,2404,0.0,1.0
2021-11-23,10.83,11.0,10.81,10.95,2329,10.83,11.0,10.81,10.95,2329,0.0,1.0
2021-11-24,11.0,11.0,10.81,10.81,2214,11.0,11.0,10.81,10.81,2214,0.0,1.0
2021-11-26,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2021-11-29,11.0,11.0,10.81,10.81,2816,11.0,11.0,10.81,10.81,2816,0.0,1.0
2021-11-30,11.0,11.1,10.83,11.0,3833,11.0,11.1,10.83,11.0,3833,0.0,1.0
2021-12-01,11.075,11.23,10.95,10.95,1586,11.075,11.23,10.95,10.95,1586,0.0,1.0
2021-12-02,10.9951,11.0649,10.94,10.96,3788,10.9951,11.0649,10.94,10.96,3788,0.0,1.0
2021-12-03,10.84,10.92,10.84,10.84,2865,10.84,10.92,10.84,10.84,2865,0.0,1.0
2021-12-06,10.81,10.81,10.74,10.74,727,10.81,10.81,10.74,10.74,727,0.0,1.0
2021-12-07,10.82,10.9999,10.82,10.9999,502,10.82,10.9999,10.82,10.9999,502,0.0,1.0
2021-12-08,11.0,11.08,10.86,10.86,2778,11.0,11.08,10.86,10.86,2778,0.0,1.0
2021-12-09,11.1999,11.1999,10.9477,10.9477,1283,11.1999,11.1999,10.9477,10.9477,1283,0.0,1.0
2021-12-10,11.3999,11.4499,11.2,11.2,3080,11.3999,11.4499,11.2,11.2,3080,0.0,1.0
2021-12-13,11.0299,11.0299,11.0299,11.0299,483,11.0299,11.0299,11.0299,11.0299,483,0.0,1.0
2021-12-14,11.0,11.0,11.0,11.0,204,11.0,11.0,11.0,11.0,204,0.0,1.0
2021-12-15,11.0,11.0,10.81,11.0,1927,11.0,11.0,10.81,11.0,1927,0.0,1.0
2021-12-16,10.82,10.905,10.81,10.905,465,10.82,10.905,10.81,10.905,465,0.0,1.0
2021-12-17,10.9964,10.9964,10.9964,10.9964,187,10.9964,10.9964,10.9964,10.9964,187,0.0,1.0
2021-12-20,10.9964,10.9964,10.9964,10.9964,427,10.9964,10.9964,10.9964,10.9964,427,0.0,1.0
2021-12-21,11.0,11.0,10.9136,10.9136,1379,11.0,11.0,10.9136,10.9136,1379,0.0,1.0
2021-12-22,10.98,11.0,10.97,11.0,3133,10.98,11.0,10.97,11.0,3133,0.0,1.0
2021-12-23,11.19,11.19,10.97,11.0,3049,11.19,11.19,10.97,11.0,3049,0.0,1.0
2021-12-27,11.0,11.242,10.9001,11.242,7130,11.0,11.242,10.9001,11.242,7130,0.0,1.0
2021-12-28,11.0,11.0,10.9973,11.0,3621,11.0,11.0,10.9973,11.0,3621,0.0,1.0
2021-12-29,10.85,11.0,10.801,11.0,5528,10.85,11.0,10.801,11.0,5528,0.0,1.0
2021-12-30,11.078,11.078,10.81,10.8101,4727,11.078,11.078,10.81,10.8101,4727,0.0,1.0
2021-12-31,11.285,11.29,10.81,10.81,7439,11.285,11.29,10.81,10.81,7439,0.0,1.0
2022-01-03,11.0002,11.11,11.0002,11.11,723,11.0002,11.11,11.0002,11.11,723,0.0,1.0
2022-01-04,11.19,11.19,10.84,11.1,4131,11.19,11.19,10.84,11.1,4131,0.0,1.0
2022-01-05,11.2999,11.2999,11.0001,11.23,11103,11.2999,11.2999,11.0001,11.23,11103,0.0,1.0
2022-01-06,11.4999,11.55,11.32,11.5499,9669,11.4999,11.55,11.32,11.5499,9669,0.0,1.0
2022-01-07,11.5,11.5,11.06,11.06,12450,11.5,11.5,11.06,11.06,12450,0.0,1.0
2022-01-10,11.5,11.5,11.4999,11.5,2208,11.5,11.5,11.4999,11.5,2208,0.0,1.0
2022-01-11,11.5,11.55,11.25,11.25,9149,11.5,11.55,11.25,11.25,9149,0.0,1.0
2022-01-12,11.52,11.56,11.52,11.55,3810,11.52,11.56,11.52,11.55,3810,0.0,1.0
2022-01-13,11.37,11.45,11.31,11.355,6165,11.37,11.45,11.31,11.355,6165,0.0,1.0
2022-01-14,11.3501,11.3501,11.35,11.35,397,11.3501,11.3501,11.35,11.35,397,0.0,1.0
2022-01-18,11.2499,11.2942,10.55,11.1612,7931,11.2499,11.2942,10.55,11.1612,7931,0.0,1.0
2022-01-19,11.0,11.0002,11.0,11.0,2401,11.0,11.0002,11.0,11.0,2401,0.0,1.0
2022-01-20,11.16,11.2,10.8026,10.8026,2570,11.16,11.2,10.8026,10.8026,2570,0.0,1.0
2022-01-21,11.075,11.16,11.075,11.16,700,11.075,11.16,11.075,11.16,700,0.0,1.0
2022-01-24,10.7399,10.785,9.52,10.785,12264,10.7399,10.785,9.52,10.785,12264,0.0,1.0
2022-01-25,10.51,10.7,10.51,10.62,2182,10.51,10.7,10.51,10.62,2182,0.0,1.0
2022-01-26,10.51,10.51,10.51,10.51,46,10.51,10.51,10.51,10.51,46,0.0,1.0
2022-01-27,10.96,11.4899,10.86,11.4899,1326,10.96,11.4899,10.86,11.4899,1326,0.0,1.0
2022-01-28,10.9,10.905,10.9,10.905,354,10.9,10.905,10.9,10.905,354,0.0,1.0
2022-01-31,10.53,10.55,10.53,10.55,419,10.53,10.55,10.53,10.55,419,0.0,1.0
2022-02-01,10.877,10.95,10.66,10.74,1150,10.877,10.95,10.66,10.74,1150,0.0,1.0
2022-02-02,10.76,10.76,10.76,10.76,740,10.76,10.76,10.76,10.76,740,0.0,1.0
2022-02-03,11.2,11.225,11.19,11.225,845,11.2,11.225,11.19,11.225,845,0.0,1.0
2022-02-04,10.9222,11.2,10.9222,11.2,1972,10.9222,11.2,10.9222,11.2,1972,0.0,1.0
2022-02-07,10.9222,10.9222,10.9222,10.9222,71,10.9222,10.9222,10.9222,10.9222,71,0.0,1.0
2022-02-08,11.2795,11.4022,11.2795,11.4022,328,11.2795,11.4022,11.2795,11.4022,328,0.0,1.0
2022-02-09,11.2795,11.2795,11.2795,11.2795,165,11.2795,11.2795,11.2795,11.2795,165,0.0,1.0
2022-02-10,11.2795,11.2795,11.2795,11.2795,6,11.2795,11.2795,11.2795,11.2795,6,0.0,1.0
2022-02-11,11.005,11.005,11.0,11.0001,1980,11.005,11.005,11.0,11.0001,1980,0.0,1.0
2022-02-14,11.005,11.005,11.005,11.005,144,11.005,11.005,11.005,11.005,144,0.0,1.0
2022-02-15,10.7618,10.7618,10.7618,10.7618,177,10.7618,10.7618,10.7618,10.7618,177,0.0,1.0
2022-02-16,10.7618,10.7618,10.7618,10.7618,5,10.7618,10.7618,10.7618,10.7618,5,0.0,1.0
2022-02-17,10.9,10.9733,10.9,10.9733,3457,10.9,10.9733,10.9,10.9733,3457,0.0,1.0
2022-02-18,10.56,10.75,10.56,10.75,892,10.56,10.75,10.56,10.75,892,0.0,1.0
2022-02-22,10.56,10.56,10.56,10.56,122,10.56,10.56,10.56,10.56,122,0.0,1.0
2022-02-23,10.6,10.6,10.6,10.6,394,10.6,10.6,10.6,10.6,394,0.0,1.0
2022-02-24,10.5102,10.5102,10.5102,10.5102,196,10.5102,10.5102,10.5102,10.5102,196,0.0,1.0
2022-02-25,10.51,10.51,10.51,10.51,513,10.51,10.51,10.51,10.51,513,0.0,1.0
2022-02-28,10.65,10.65,10.51,10.51,693,10.65,10.65,10.51,10.51,693,0.0,1.0
2022-03-01,10.65,10.65,10.65,10.65,10,10.65,10.65,10.65,10.65,10,0.0,1.0
2022-03-02,10.65,10.65,10.65,10.65,53,10.65,10.65,10.65,10.65,53,0.0,1.0
2022-03-03,11.1565,11.1565,11.1565,11.1565,328,11.1565,11.1565,11.1565,11.1565,328,0.0,1.0
2022-03-04,11.1565,11.1565,11.1565,11.1565,205,11.1565,11.1565,11.1565,11.1565,205,0.0,1.0
2022-03-07,10.75,10.75,10.75,10.75,513,10.75,10.75,10.75,10.75,513,0.0,1.0
2022-03-08,10.58,10.59,10.55,10.58,483,10.58,10.59,10.55,10.58,483,0.0,1.0
2022-03-09,10.65,11.0999,10.65,10.65,994,10.65,11.0999,10.65,10.65,994,0.0,1.0
2022-03-10,11.08,11.08,10.5159,10.5159,831,11.08,11.08,10.5159,10.5159,831,0.0,1.0
2022-03-11,11.08,11.08,11.08,11.08,58,11.08,11.08,11.08,11.08,58,0.0,1.0
2022-03-14,10.9006,11.0499,10.82,11.0266,3242,10.9006,11.0499,10.82,11.0266,3242,0.0,1.0
2022-03-15,10.59,10.59,10.59,10.59,182,10.59,10.59,10.59,10.59,182,0.0,1.0
2022-03-16,11.04,11.04,10.78,10.78,588,11.04,11.04,10.78,10.78,588,0.0,1.0
2022-03-17,11.1099,11.1099,10.75,10.75,948,11.1099,11.1099,10.75,10.75,948,0.0,1.0
2022-03-18,11.08,11.08,10.5548,10.9,3021,11.08,11.08,10.5548,10.9,3021,0.0,1.0
2022-03-21,11.08,11.08,11.08,11.08,136,11.08,11.08,11.08,11.08,136,0.0,1.0
2022-03-22,11.08,11.08,11.08,11.08,49,11.08,11.08,11.08,11.08,49,0.0,1.0
2022-03-23,10.59,11.08,10.59,10.7,2684,10.59,11.08,10.59,10.7,2684,0.0,1.0
2022-03-24,11.025,11.2,10.85,10.85,811,11.025,11.2,10.85,10.85,811,0.0,1.0
2022-03-25,11.025,11.025,11.025,11.025,19,11.025,11.025,11.025,11.025,19,0.0,1.0
2022-03-28,10.801,10.81,10.801,10.81,614,10.801,10.81,10.801,10.81,614,0.0,1.0
2022-03-29,10.835,10.835,10.835,10.835,890,10.835,10.835,10.835,10.835,890,0.0,1.0
2022-03-30,11.2,11.2,11.1928,11.2,2246,11.2,11.2,11.1928,11.2,2246,0.0,1.0
2022-03-31,10.65,10.65,10.65,10.65,203,10.65,10.65,10.65,10.65,203,0.0,1.0
2022-04-01,11.025,11.025,10.6466,10.6466,443,11.025,11.025,10.6466,10.6466,443,0.0,1.0
2022-04-04,11.2999,11.2999,11.0,11.0,777,11.2999,11.2999,11.0,11.0,777,0.0,1.0
2022-04-05,11.2999,11.2999,11.2999,11.2999,241,11.2999,11.2999,11.2999,11.2999,241,0.0,1.0
2022-04-06,10.9976,11.0,10.89,10.89,893,10.9976,11.0,10.89,10.89,893,0.0,1.0
2022-04-07,11.3,11.3,11.0,11.2467,1754,11.3,11.3,11.0,11.2467,1754,0.0,1.0
2022-04-08,11.3,11.3,11.3,11.3,72,11.3,11.3,11.3,11.3,72,0.0,1.0
2022-04-11,11.2999,11.2999,10.61,10.62,1153,11.2999,11.2999,10.61,10.62,1153,0.0,1.0
2022-04-12,10.62,10.62,10.62,10.62,265,10.62,10.62,10.62,10.62,265,0.0,1.0
2022-04-13,10.73,10.73,10.73,10.73,312,10.73,10.73,10.73,10.73,312,0.0,1.0
2022-04-14,10.7067,10.95,10.68,10.95,2238,10.7067,10.95,10.68,10.95,2238,0.0,1.0
2022-04-18,11.2349,11.2349,11.2349,11.2349,318,11.2349,11.2349,11.2349,11.2349,318,0.0,1.0
2022-04-19,11.2349,11.2349,11.2349,11.2349,11,11.2349,11.2349,11.2349,11.2349,11,0.0,1.0
2022-04-20,11.2737,11.2737,10.71,10.71,540,11.2737,11.2737,10.71,10.71,540,0.0,1.0
2022-04-21,11.17,11.2299,10.71,10.71,1081,11.17,11.2299,10.71,10.71,1081,0.0,1.0
2022-04-22,11.145,11.145,10.64,10.67,961,11.145,11.145,10.64,10.67,961,0.0,1.0
2022-04-25,11.145,11.145,11.145,11.145,5,11.145,11.145,11.145,11.145,5,0.0,1.0
2022-04-26,10.9999,10.9999,10.65,10.65,1191,10.9999,10.9999,10.65,10.65,1191,0.0,1.0
2022-04-27,11.2999,11.3,11.0,11.0,3223,11.2999,11.3,11.0,11.0,3223,0.0,1.0
2022-04-28,11.475,11.5999,11.4367,11.5999,1154,11.475,11.5999,11.4367,11.5999,1154,0.0,1.0
2022-04-29,11.475,11.475,11.475,11.475,25,11.475,11.475,11.475,11.475,25,0.0,1.0
2022-05-02,11.8126,11.8126,11.8126,11.8126,314,11.8126,11.8126,11.8126,11.8126,314,0.0,1.0
2022-05-03,11.89,11.9,11.485,11.89,2465,11.89,11.9,11.485,11.89,2465,0.0,1.0
2022-05-04,11.88,11.88,11.08,11.09,1903,11.88,11.88,11.08,11.09,1903,0.0,1.0
2022-05-05,11.21,11.6,11.21,11.2419,792,11.21,11.6,11.21,11.2419,792,0.0,1.0
2022-05-06,11.21,11.21,11.21,11.21,263,11.21,11.21,11.21,11.21,263,0.0,1.0
2022-05-09,11.47,11.47,10.7301,10.7301,1390,11.47,11.47,10.7301,10.7301,1390,0.0,1.0
2022-05-10,11.4582,11.4582,11.4582,11.4582,268,11.4582,11.4582,11.4582,11.4582,268,0.0,1.0
2022-05-11,12.48,13.2,11.52,13.2,4100,12.48,13.2,11.52,13.2,4100,0.0,1.0
2022-05-12,12.4099,12.4099,11.62,12.39,990,12.4099,12.4099,11.62,12.39,990,0.0,1.0
2022-05-13,12.9397,12.9397,11.17,11.54,6550,12.9397,12.9397,11.17,11.54,6550,0.0,1.0
2022-05-16,13.0,13.2,12.99,13.2,2362,13.0,13.2,12.99,13.2,2362,0.0,1.0
2022-05-17,12.25,12.25,12.22,12.22,408,12.25,12.25,12.22,12.22,408,0.0,1.0
2022-05-18,12.25,12.25,12.25,12.25,32,12.25,12.25,12.25,12.25,32,0.0,1.0
2022-05-19,12.25,12.25,12.25,12.25,27,12.25,12.25,12.25,12.25,27,0.0,1.0
2022-05-20,12.9999,12.9999,12.9999,12.9999,420,12.9999,12.9999,12.9999,12.9999,420,0.0,1.0
2022-05-23,12.52,12.52,12.52,12.52,299,12.52,12.52,12.52,12.52,299,0.0,1.0
2022-05-24,12.15,12.8205,12.15,12.8205,1419,12.15,12.8205,12.15,12.8205,1419,0.0,1.0
2022-05-25,12.15,12.15,12.15,12.15,34,12.15,12.15,12.15,12.15,34,0.0,1.0
2022-05-26,12.4129,12.4129,12.4129,12.4129,303,12.4129,12.4129,12.4129,12.4129,303,0.0,1.0
2022-05-27,12.5826,12.5826,12.5826,12.5826,206,12.5826,12.5826,12.5826,12.5826,206,0.0,1.0
2022-05-31,12.6299,12.6299,12.6299,12.6299,823,12.6299,12.6299,12.6299,12.6299,823,0.0,1.0
2022-06-01,12.26,12.26,12.26,12.26,137,12.26,12.26,12.26,12.26,137,0.0,1.0
2022-06-02,12.9244,12.9244,12.58,12.58,686,12.9244,12.9244,12.58,12.58,686,0.0,1.0
2022-06-03,12.9244,12.9244,12.9244,12.9244,175,12.9244,12.9244,12.9244,12.9244,175,0.0,1.0
2022-06-06,12.92,13.14,12.91,12.97,3967,12.92,13.14,12.91,12.97,3967,0.0,1.0
2022-06-07,12.85,13.02,12.85,12.888,2057,12.85,13.02,12.85,12.888,2057,0.0,1.0
2022-06-08,12.85,12.85,12.85,12.85,9,12.85,12.85,12.85,12.85,9,0.0,1.0
2022-06-09,12.37,12.37,12.37,12.37,757,12.37,12.37,12.37,12.37,757,0.0,1.0
2022-06-10,12.685,13.0,12.4,12.6701,1637,12.685,13.0,12.4,12.6701,1637,0.0,1.0
2022-06-13,12.982,12.982,12.3801,12.43,884,12.982,12.982,12.3801,12.43,884,0.0,1.0
2022-06-14,12.58,13.1999,12.58,13.1999,1478,12.58,13.1999,12.58,13.1999,1478,0.0,1.0
2022-06-15,12.52,12.55,12.52,12.55,248,12.52,12.55,12.52,12.55,248,0.0,1.0
2022-06-16,12.52,12.52,12.52,12.52,153,12.52,12.52,12.52,12.52,153,0.0,1.0
2022-06-17,12.52,12.52,12.52,12.52,125,12.52,12.52,12.52,12.52,125,0.0,1.0
2022-06-21,12.5601,13.19,12.5601,12.75,901,12.5601,13.19,12.5601,12.75,901,0.0,1.0
2022-06-22,13.2,13.2,12.88,12.88,430,13.2,13.2,12.88,12.88,430,0.0,1.0
2022-06-23,13.09,13.09,12.84,12.84,567,13.09,13.09,12.84,12.84,567,0.0,1.0
2022-06-24,13.09,13.09,13.09,13.09,15,13.09,13.09,13.09,13.09,15,0.0,1.0
2022-06-27,13.21,13.25,13.1,13.25,2497,13.21,13.25,13.1,13.25,2497,0.0,1.0
2022-06-28,13.21,13.21,13.21,13.21,30,13.21,13.21,13.21,13.21,30,0.0,1.0
2022-06-29,13.21,13.21,13.21,13.21,368,13.21,13.21,13.21,13.21,368,0.0,1.0
2022-06-30,13.2,13.2,12.6761,12.6761,805,13.2,13.2,12.6761,12.6761,805,0.0,1.0
2022-07-01,13.8799,13.8799,13.0962,13.1973,4272,13.8799,13.8799,13.0962,13.1973,4272,0.0,1.0
2022-07-05,13.665,13.665,13.3473,13.52,609,13.665,13.665,13.3473,13.52,609,0.0,1.0
2022-07-06,13.6,13.9,13.55,13.8999,4139,13.6,13.9,13.55,13.8999,4139,0.0,1.0
2022-07-07,13.2,13.23,13.2,13.23,731,13.2,13.23,13.2,13.23,731,0.0,1.0
2022-07-08,12.61,13.0001,12.61,13.0001,2486,12.61,13.0001,12.61,13.0001,2486,0.0,1.0
2022-07-11,12.61,12.61,12.61,12.61,164,12.61,12.61,12.61,12.61,164,0.0,1.0
2022-07-12,12.62,13.95,12.53,13.95,536,12.62,13.95,12.53,13.95,536,0.0,1.0
2022-07-13,12.5,12.81,12.5,12.81,4076,12.5,12.81,12.5,12.81,4076,0.0,1.0
2022-07-14,12.1,12.8899,12.1,12.5,4466,12.1,12.8899,12.1,12.5,4466,0.0,1.0
2022-07-15,12.25,13.67,12.25,13.67,1424,12.25,13.67,12.25,13.67,1424,0.0,1.0
2022-07-18,12.11,12.25,12.11,12.25,2185,12.11,12.25,12.11,12.25,2185,0.0,1.0
2022-07-19,12.8,12.8499,12.1101,12.1101,1824,12.8,12.8499,12.1101,12.1101,1824,0.0,1.0
2022-07-20,13.9499,13.9499,12.43,12.47,7511,13.9499,13.9499,12.43,12.47,7511,0.0,1.0
2022-07-21,13.8899,13.9799,12.71,12.98,3295,13.8899,13.9799,12.71,12.98,3295,0.0,1.0
2022-07-22,13.02,13.5,12.1501,13.5,2803,13.02,13.5,12.1501,13.5,2803,0.0,1.0
2022-07-25,13.7399,13.83,12.45,12.95,8805,13.7399,13.83,12.45,12.95,8805,0.0,1.0
2022-07-26,13.69,13.85,13.25,13.4,1109,13.69,13.85,13.25,13.4,1109,0.0,1.0
2022-07-27,13.9399,13.9399,13.0,13.5,3834,13.9399,13.9399,13.0,13.5,3834,0.0,1.0
2022-07-28,13.84,14.22,13.27,13.88,12188,13.84,14.22,13.27,13.88,12188,0.0,1.0
2022-07-29,13.9599,13.9599,13.26,13.65,4618,13.9599,13.9599,13.26,13.65,4618,0.0,1.0
2022-08-01,13.7,13.9,13.67,13.9,1405,13.7,13.9,13.67,13.9,1405,0.0,1.0
2022-08-02,14.19,14.19,13.45,13.79,5464,14.19,14.19,13.45,13.79,5464,0.0,1.0
2022-08-03,14.2,14.4,14.04,14.04,2829,14.2,14.4,14.04,14.04,2829,0.0,1.0
2022-08-04,13.9,14.11,13.89,13.89,1128,13.9,14.11,13.89,13.89,1128,0.0,1.0
2022-08-05,13.76,14.2405,13.6,13.8,7193,13.76,14.2405,13.6,13.8,7193,0.0,1.0
2022-08-08,13.9,14.45,13.9,14.45,888,13.9,14.45,13.9,14.45,888,0.0,1.0
2022-08-09,14.0,14.0,14.0,14.0,359,14.0,14.0,14.0,14.0,359,0.0,1.0
2022-08-10,13.9093,13.9093,13.9093,13.9093,170,13.9093,13.9093,13.9093,13.9093,170,0.0,1.0
2022-08-11,13.7,14.0,13.62,13.84,1795,13.7,14.0,13.62,13.84,1795,0.0,1.0
2022-08-12,13.7,13.7,13.7,13.7,99,13.7,13.7,13.7,13.7,99,0.0,1.0
2022-08-15,13.856,14.23,13.6,13.61,3682,13.856,14.23,13.6,13.61,3682,0.0,1.0
2022-08-16,13.65,13.7,13.455,13.455,1331,13.65,13.7,13.455,13.455,1331,0.0,1.0
2022-08-17,13.96,13.98,13.18,13.18,995,13.96,13.98,13.18,13.18,995,0.0,1.0
2022-08-18,13.8,13.8,13.585,13.585,1566,13.8,13.8,13.585,13.585,1566,0.0,1.0
2022-08-19,13.8,13.8,13.8,13.8,328,13.8,13.8,13.8,13.8,328,0.0,1.0
2022-08-22,13.64,13.71,13.55,13.71,1489,13.64,13.71,13.55,13.71,1489,0.0,1.0
2022-08-23,13.34,13.64,13.34,13.64,408,13.34,13.64,13.34,13.64,408,0.0,1.0
2022-08-24,14.0724,14.0724,14.0724,14.0724,1574,14.0724,14.0724,14.0724,14.0724,1574,0.0,1.0
2022-08-25,14.226,14.25,13.57,13.57,5017,14.226,14.25,13.57,13.57,5017,0.0,1.0
2022-08-26,13.01,14.55,12.785,14.5,11434,13.01,14.55,12.785,14.5,11434,0.0,1.0
2022-08-29,12.9,13.25,12.9,13.25,5386,12.9,13.25,12.9,13.25,5386,0.0,1.0
2022-08-30,13.62,13.72,12.9,12.9,4925,13.62,13.72,12.9,12.9,4925,0.0,1.0
2022-08-31,13.74,14.215,13.31,14.215,2532,13.74,14.215,13.31,14.215,2532,0.0,1.0
2022-09-01,12.97,13.91,12.97,13.59,12051,12.97,13.91,12.97,13.59,12051,0.0,1.0
2022-09-02,13.225,13.225,13.0,13.0,679,13.225,13.225,13.0,13.0,679,0.0,1.0
2022-09-06,12.7,13.147,12.53,13.01,9155,12.7,13.147,12.53,13.01,9155,0.0,1.0
2022-09-07,12.58,12.8,12.58,12.8,820,12.58,12.8,12.58,12.8,820,0.0,1.0
2022-09-08,12.99,13.06,12.98,12.98,1548,12.99,13.06,12.98,12.98,1548,0.0,1.0
2022-09-09,12.804,12.804,12.69,12.69,773,12.804,12.804,12.69,12.69,773,0.0,1.0
2022-09-12,12.65,12.742,12.65,12.742,917,12.65,12.742,12.65,12.742,917,0.0,1.0
2022-09-13,12.49,13.32,11.55,12.97,7083,12.49,13.32,11.55,12.97,7083,0.0,1.0
2022-09-14,12.93,13.44,12.21,12.36,6658,12.93,13.44,12.21,12.36,6658,0.0,1.0
2022-09-15,13.1,13.7,12.66,12.92,10392,13.1,13.7,12.66,12.92,10392,0.0,1.0
2022-09-16,12.98,13.1,12.73,13.05,3557,12.98,13.1,12.73,13.05,3557,0.0,1.0
2022-09-19,13.25,13.4899,12.78,12.78,1603,13.25,13.4899,12.78,12.78,1603,0.0,1.0
2022-09-20,13.46,13.46,12.94,13.06,1289,13.46,13.46,12.94,13.06,1289,0.0,1.0
2022-09-21,13.4,13.7,13.01,13.6,4315,13.4,13.7,13.01,13.6,4315,0.0,1.0
2022-09-22,13.07,13.48,13.07,13.385,1259,13.07,13.48,13.07,13.385,1259,0.0,1.0
2022-09-23,12.936,13.11,12.936,13.11,1141,12.936,13.11,12.936,13.11,1141,0.0,1.0
2022-09-26,13.0,13.24,12.43,12.43,10473,13.0,13.24,12.43,12.43,10473,0.0,1.0
2022-09-27,13.33,13.48,13.11,13.39,1152,13.33,13.48,13.11,13.39,1152,0.0,1.0
2022-09-28,13.58,13.7,13.1,13.17,3617,13.58,13.7,13.1,13.17,3617,0.0,1.0
2022-09-29,13.62,13.64,13.19,13.27,3596,13.62,13.64,13.19,13.27,3596,0.0,1.0
2022-09-30,13.25,13.94,13.25,13.8,3128,13.25,13.94,13.25,13.8,3128,0.0,1.0
2022-10-03,13.63,14.4041,13.57,13.8,8614,13.63,14.4041,13.57,13.8,8614,0.0,1.0
2022-10-04,13.4,14.2,13.4,13.98,9250,13.4,14.2,13.4,13.98,9250,0.0,1.0
2022-10-05,13.485,13.66,13.485,13.65,2218,13.485,13.66,13.485,13.65,2218,0.0,1.0
2022-10-06,13.28,13.67,13.17,13.2765,5039,13.28,13.67,13.17,13.2765,5039,0.0,1.0
2022-10-07,12.9293,13.6164,12.5767,13.26,20573,12.9293,13.6164,12.5767,13.26,20573,0.0,1.0
2022-10-10,12.0952,12.8,11.82,12.71,23010,12.0952,12.8,11.82,12.71,23010,0.0,1.0
2022-10-11,11.91,12.4087,11.7,12.0,15933,11.91,12.4087,11.7,12.0,15933,0.0,1.0
2022-10-12,11.42,12.1,11.42,11.96,7128,11.42,12.1,11.42,11.96,7128,0.0,1.0
2022-10-13,11.8,11.8,11.435,11.435,2666,11.8,11.8,11.435,11.435,2666,0.0,1.0
2022-10-14,12.05,12.05,11.2,11.69,4711,12.05,12.05,11.2,11.69,4711,0.0,1.0
2022-10-17,11.67,11.96,11.3006,11.96,2895,11.67,11.96,11.3006,11.96,2895,0.0,1.0
2022-10-18,11.42,11.96,11.27,11.74,4240,11.42,11.96,11.27,11.74,4240,0.0,1.0
2022-10-19,11.42,11.42,11.42,11.42,1124,11.42,11.42,11.42,11.42,1124,0.0,1.0
2022-10-20,12.2299,12.2299,12.2299,12.2299,1588,12.2299,12.2299,12.2299,12.2299,1588,0.0,1.0
2022-10-21,11.55,11.55,11.55,11.55,474,11.55,11.55,11.55,11.55,474,0.0,1.0
2022-10-24,11.44,11.63,11.44,11.48,1909,11.44,11.63,11.44,11.48,1909,0.0,1.0
2022-10-25,11.62,11.77,11.46,11.73,983,11.62,11.77,11.46,11.73,983,0.0,1.0
2022-10-26,11.74,11.74,11.74,11.74,436,11.74,11.74,11.74,11.74,436,0.0,1.0
2022-10-27,11.61,11.8,11.61,11.7,937,11.61,11.8,11.61,11.7,937,0.0,1.0
2022-10-28,11.79,11.8938,11.44,11.58,5117,11.79,11.8938,11.44,11.58,5117,0.0,1.0
2022-10-31,11.57,11.57,11.4,11.52,2203,11.57,11.57,11.4,11.52,2203,0.0,1.0
2022-11-01,11.699,11.699,11.475,11.475,441,11.699,11.699,11.475,11.475,441,0.0,1.0
2022-11-02,11.9799,11.9799,10.92,11.45,4343,11.9799,11.9799,10.92,11.45,4343,0.0,1.0
2022-11-03,12.2,12.2,11.4,11.85,3414,12.2,12.2,11.4,11.85,3414,0.0,1.0
2022-11-04,12.15,12.7,11.6985,12.4254,6059,12.15,12.7,11.6985,12.4254,6059,0.0,1.0
2022-11-07,12.7006,13.09,12.0,12.15,12247,12.7006,13.09,12.0,12.15,12247,0.0,1.0
2022-11-08,12.66,12.92,12.41,12.45,6607,12.66,12.92,12.41,12.45,6607,0.0,1.0
2022-11-09,13.3404,13.3404,12.44,12.49,3735,13.3404,13.3404,12.44,12.49,3735,0.0,1.0
2022-11-10,12.71,13.1,11.9068,13.1,1455,12.71,13.1,11.9068,13.1,1455,0.0,1.0
2022-11-11,12.0,12.27,11.9,12.25,2527,12.0,12.27,11.9,12.25,2527,0.0,1.0
2022-11-14,11.8796,12.27,11.54,12.17,4965,11.8796,12.27,11.54,12.17,4965,0.0,1.0
2022-11-15,9.98,10.42,9.01,9.25,118672,9.98,10.42,9.01,9.25,118672,0.0,1.0
2022-11-16,9.6501,9.98,9.49,9.49,16973,9.6501,9.98,9.49,9.49,16973,0.0,1.0
2022-11-17,9.9741,10.49,9.65,9.6997,40871,9.9741,10.49,9.65,9.6997,40871,0.0,1.0
2022-11-18,9.9051,10.13,9.85,9.97,13537,9.9051,10.13,9.85,9.97,13537,0.0,1.0
2022-11-21,9.96,10.4572,9.85,10.2631,8387,9.96,10.4572,9.85,10.2631,8387,0.0,1.0
2022-11-22,9.65,9.9499,9.55,9.83,3037,9.65,9.9499,9.55,9.83,3037,0.0,1.0
2022-11-23,9.7,10.25,9.5605,9.71,25395,9.7,10.25,9.5605,9.71,25395,0.0,1.0
2022-11-25,9.8,9.9,9.56,9.9,1521,9.8,9.9,9.56,9.9,1521,0.0,1.0
2022-11-28,9.6773,9.69,9.25,9.69,4091,9.6773,9.69,9.25,9.69,4091,0.0,1.0
2022-11-29,9.59,9.68,9.59,9.68,1120,9.59,9.68,9.59,9.68,1120,0.0,1.0
2022-11-30,9.5099,9.63,9.5099,9.63,1785,9.5099,9.63,9.5099,9.63,1785,0.0,1.0
2022-12-01,9.55,9.6,9.5,9.6,1313,9.55,9.6,9.5,9.6,1313,0.0,1.0
2022-12-02,9.5899,9.5899,9.45,9.57,3294,9.5899,9.5899,9.45,9.57,3294,0.0,1.0
2022-12-05,9.688,9.688,9.521,9.521,2214,9.688,9.688,9.521,9.521,2214,0.0,1.0
2022-12-06,9.5,9.6577,9.45,9.6577,1244,9.5,9.6577,9.45,9.6577,1244,0.0,1.0
2022-12-07,9.5,9.92,9.47,9.5,16082,9.5,9.92,9.47,9.5,16082,0.0,1.0
2022-12-08,9.5,9.5,9.5,9.5,90,9.5,9.5,9.5,9.5,90,0.0,1.0
2022-12-09,9.5,9.5,9.5,9.5,13,9.5,9.5,9.5,9.5,13,0.0,1.0
2022-12-12,9.7237,9.7237,9.4973,9.4973,3856,9.7237,9.7237,9.4973,9.4973,3856,0.0,1.0
2022-12-13,9.5196,9.721,9.5196,9.61,940,9.5196,9.721,9.5196,9.61,940,0.0,1.0
2022-12-14,9.5196,9.5196,9.5196,9.5196,3,9.5196,9.5196,9.5196,9.5196,3,0.0,1.0
2022-12-15,9.76,9.76,9.15,9.5,6683,9.76,9.76,9.15,9.5,6683,0.0,1.0
2022-12-16,9.76,9.76,9.76,9.76,4,9.76,9.76,9.76,9.76,4,0.0,1.0
2022-12-19,9.71,9.71,9.2882,9.45,2641,9.71,9.71,9.2882,9.45,2641,0.0,1.0
2022-12-20,9.5,9.68,9.4,9.4,490,9.5,9.68,9.4,9.4,490,0.0,1.0
2022-12-21,9.6699,9.6699,9.6699,9.6699,549,9.6699,9.6699,9.6699,9.6699,549,0.0,1.0
2022-12-22,9.6699,9.6699,9.6699,9.6699,2,9.6699,9.6699,9.6699,9.6699,2,0.0,1.0
2022-12-23,9.7604,9.7604,9.39,9.64,349,9.7604,9.7604,9.39,9.64,349,0.0,1.0
2022-12-27,9.7604,9.7604,9.7604,9.7604,26,9.7604,9.7604,9.7604,9.7604,26,0.0,1.0
2022-12-28,9.1,9.5615,9.05,9.41,13875,9.1,9.5615,9.05,9.41,13875,0.0,1.0
2022-12-29,9.3399,9.3399,9.3,9.3,1310,9.3399,9.3399,9.3,9.3,1310,0.0,1.0
2022-12-30,9.1602,9.3,8.8438,8.8438,2892,9.1602,9.3,8.8438,8.8438,2892,0.0,1.0
2023-01-03,9.0,9.4,8.93,9.26,9124,9.0,9.4,8.93,9.26,9124,0.0,1.0
2023-01-04,9.05,9.16,9.0155,9.0155,1812,9.05,9.16,9.0155,9.0155,1812,0.0,1.0
2023-01-05,9.2945,9.3457,9.26,9.3449,4114,9.2945,9.3457,9.26,9.3449,4114,0.0,1.0
2023-01-06,9.355,9.355,8.8426,8.8426,1211,9.355,9.355,8.8426,8.8426,1211,0.0,1.0
2023-01-09,9.42,9.75,9.42,9.46,2283,9.42,9.75,9.42,9.46,2283,0.0,1.0
2023-01-10,9.09,9.28,9.09,9.28,613,9.09,9.28,9.09,9.28,613,0.0,1.0
2023-01-11,9.39,9.39,9.39,9.39,259,9.39,9.39,9.39,9.39,259,0.0,1.0
2023-01-12,9.9599,10.4999,9.4,9.7,6021,9.9599,10.4999,9.4,9.7,6021,0.0,1.0
2023-01-13,9.3399,9.69,9.3399,9.69,1953,9.3399,9.69,9.3399,9.69,1953,0.0,1.0
2023-01-17,9.06,9.261,9.06,9.261,4014,9.06,9.261,9.06,9.261,4014,0.0,1.0
2023-01-18,9.11,9.46,9.0,9.46,516,9.11,9.46,9.0,9.46,516,0.0,1.0
2023-01-19,9.12,9.12,9.12,9.12,336,9.12,9.12,9.12,9.12,336,0.0,1.0
2023-01-20,9.01,9.01,9.01,9.01,130,9.01,9.01,9.01,9.01,130,0.0,1.0
2023-01-23,9.06,9.7299,8.84,9.1343,5589,9.06,9.7299,8.84,9.1343,5589,0.0,1.0
2023-01-24,8.6,9.1,8.6,9.1,9558,8.6,9.1,8.6,9.1,9558,0.0,1.0
2023-01-25,8.9,8.99,8.9,8.99,770,8.9,8.99,8.9,8.99,770,0.0,1.0
2023-01-26,8.875,9.0,8.55,8.96,4423,8.875,9.0,8.55,8.96,4423,0.0,1.0
2023-01-27,8.85,8.85,8.85,8.85,255,8.85,8.85,8.85,8.85,255,0.0,1.0
2023-01-30,8.76,8.76,8.65,8.65,706,8.76,8.76,8.65,8.65,706,0.0,1.0
2023-01-31,8.6,8.65,8.6,8.64,520,8.6,8.65,8.6,8.64,520,0.0,1.0
2023-02-01,8.6986,8.6986,8.6986,8.6986,260,8.6986,8.6986,8.6986,8.6986,260,0.0,1.0
2023-02-02,8.9,9.09,8.9,8.9,1112,8.9,9.09,8.9,8.9,1112,0.0,1.0
2023-02-03,9.09,9.4318,8.94,8.94,5120,9.09,9.4318,8.94,8.94,5120,0.0,1.0
2023-02-06,9.2323,9.305,9.1501,9.1501,2986,9.2323,9.305,9.1501,9.1501,2986,0.0,1.0
2023-02-07,9.2,9.2,9.2,9.2,11350,9.2,9.2,9.2,9.2,11350,0.0,1.0
2023-02-08,8.9,9.01,8.9,9.01,11413,8.9,9.01,8.9,9.01,11413,0.0,1.0
2023-02-09,8.9,9.49,8.7,8.89,7436,8.9,9.49,8.7,8.89,7436,0.0,1.0
2023-02-10,8.915,8.9564,8.87,8.92,3881,8.915,8.9564,8.87,8.92,3881,0.0,1.0
2023-02-13,9.11,9.22,9.11,9.22,8072,9.11,9.22,9.11,9.22,8072,0.0,1.0
2023-02-14,8.81,9.1,8.81,9.1,12583,8.81,9.1,8.81,9.1,12583,0.0,1.0
2023-02-15,8.8,9.0117,8.8,8.81,2083,8.8,9.0117,8.8,8.81,2083,0.0,1.0
2023-02-16,8.67,9.03,8.67,9.03,1616,8.67,9.03,8.67,9.03,1616,0.0,1.0
2023-02-17,8.68,8.73,8.65,8.69,1548,8.68,8.73,8.65,8.69,1548,0.0,1.0
2023-02-21,8.6,9.0,8.6,9.0,4575,8.6,9.0,8.6,9.0,4575,0.0,1.0
2023-02-22,8.79,8.8223,8.55,8.62,4154,8.79,8.8223,8.55,8.62,4154,0.0,1.0
2023-02-23,8.6615,8.8,8.6152,8.8,4617,8.6615,8.8,8.6152,8.8,4617,0.0,1.0
2023-02-24,8.4797,8.9254,8.4797,8.9254,2268,8.4797,8.9254,8.4797,8.9254,2268,0.0,1.0
2023-02-27,8.26,8.5664,8.26,8.49,3008,8.26,8.5664,8.26,8.49,3008,0.0,1.0
2023-02-28,8.3,8.3,8.03,8.25,3791,8.3,8.3,8.03,8.25,3791,0.0,1.0
2023-03-01,8.2499,8.2499,7.81,8.1,7406,8.2499,8.2499,7.81,8.1,7406,0.0,1.0
2023-03-02,8.7,8.75,7.86,8.0,86687,8.7,8.75,7.86,8.0,86687,0.0,1.0
2023-03-03,8.83,9.34,8.83,9.2,6992,8.83,9.34,8.83,9.2,6992,0.0,1.0
2023-03-06,9.33,9.48,9.0506,9.41,8006,9.33,9.48,9.0506,9.41,8006,0.0,1.0
2023-03-07,8.75,8.96,8.75,8.81,4476,8.75,8.96,8.75,8.81,4476,0.0,1.0
2023-03-08,9.29,9.29,9.02,9.02,738,9.29,9.29,9.02,9.02,738,0.0,1.0
2023-03-09,9.625,9.75,9.2801,9.3499,28801,9.625,9.75,9.2801,9.3499,28801,0.0,1.0
2023-03-10,9.72,9.7499,9.27,9.73,18654,9.72,9.7499,9.27,9.73,18654,0.0,1.0
2023-03-13,9.65,9.74,8.8,9.74,1616,9.65,9.74,8.8,9.74,1616,0.0,1.0
2023-03-14,9.86,10.01,9.66,9.72,10945,9.86,10.01,9.66,9.72,10945,0.0,1.0
2023-03-15,9.65,9.65,9.0,9.4,5643,9.65,9.65,9.0,9.4,5643,0.0,1.0
2023-03-16,9.45,10.0,9.26,9.55,12530,9.45,10.0,9.26,9.55,12530,0.0,1.0
2023-03-17,9.6672,9.6999,9.3671,9.6999,1541,9.6672,9.6999,9.3671,9.6999,1541,0.0,1.0
2023-03-20,9.11,9.68,8.72,9.0541,4712,9.11,9.68,8.72,9.0541,4712,0.0,1.0
2023-03-21,9.66,9.7,9.15,9.1746,4573,9.66,9.7,9.15,9.1746,4573,0.0,1.0
2023-03-22,9.68,9.7,9.23,9.6,2353,9.68,9.7,9.23,9.6,2353,0.0,1.0
2023-03-23,9.55,9.565,9.0,9.31,5558,9.55,9.565,9.0,9.31,5558,0.0,1.0
2023-03-24,9.6899,9.69,9.0986,9.46,3175,9.6899,9.69,9.0986,9.46,3175,0.0,1.0
2023-03-27,11.23,11.2399,9.3832,9.6567,26374,11.23,11.2399,9.3832,9.6567,26374,0.0,1.0
2023-03-28,10.02,11.49,9.8878,11.49,64207,10.02,11.49,9.8878,11.49,64207,0.0,1.0
2023-03-29,10.585,11.3999,10.26,10.26,6433,10.585,11.3999,10.26,10.26,6433,0.0,1.0
2023-03-30,10.69,10.77,10.25,10.45,4958,10.69,10.77,10.25,10.45,4958,0.0,1.0
2023-03-31,10.9999,11.0,10.85,11.0,2152,10.9999,11.0,10.85,11.0,2152,0.0,1.0
2023-04-03,10.96,10.96,10.4269,10.4386,2657,10.96,10.96,10.4269,10.4386,2657,0.0,1.0
2023-04-04,10.85,10.85,10.4805,10.4805,2010,10.85,10.85,10.4805,10.4805,2010,0.0,1.0
2023-04-05,10.65,10.7,10.3701,10.3701,2134,10.65,10.7,10.3701,10.3701,2134,0.0,1.0
2023-04-06,10.65,10.65,10.65,10.65,84,10.65,10.65,10.65,10.65,84,0.0,1.0
2023-04-10,10.12,10.12,10.12,10.12,656,10.12,10.12,10.12,10.12,656,0.0,1.0
2023-04-11,10.66,10.7999,10.66,10.7999,4433,10.66,10.7999,10.66,10.7999,4433,0.0,1.0
2023-04-12,11.35,11.4971,10.7291,10.7699,12784,11.35,11.4971,10.7291,10.7699,12784,0.0,1.0
2023-04-13,11.75,12.0,11.18,11.18,46119,11.75,12.0,11.18,11.18,46119,0.0,1.0
2023-04-14,11.3,11.75,11.0016,11.75,3467,11.3,11.75,11.0016,11.75,3467,0.0,1.0
2023-04-17,10.97,11.11,10.97,11.05,2427,10.97,11.11,10.97,11.05,2427,0.0,1.0
2023-04-18,11.3999,11.3999,11.13,11.13,2631,11.3999,11.3999,11.13,11.13,2631,0.0,1.0
2023-04-19,10.938,10.95,10.9,10.9,3273,10.938,10.95,10.9,10.9,3273,0.0,1.0
2023-04-20,11.0737,11.8948,10.85,10.85,839,11.0737,11.8948,10.85,10.85,839,0.0,1.0
2023-04-21,11.0737,11.0737,11.0737,11.0737,0,11.0737,11.0737,11.0737,11.0737,0,0.0,1.0
2023-04-24,11.17,11.98,11.141,11.933,8081,11.17,11.98,11.141,11.933,8081,0.0,1.0
2023-04-25,11.02,11.2268,10.798,10.9,3712,11.02,11.2268,10.798,10.9,3712,0.0,1.0
2023-04-26,11.145,11.145,11.145,11.145,235,11.145,11.145,11.145,11.145,235,0.0,1.0
2023-04-27,11.145,11.145,11.145,11.145,11,11.145,11.145,11.145,11.145,11,0.0,1.0
2023-04-28,11.44,11.44,11.19,11.43,1977,11.44,11.44,11.19,11.43,1977,0.0,1.0
2023-05-01,11.3,11.72,11.3,11.69,1229,11.3,11.72,11.3,11.69,1229,0.0,1.0
2023-05-02,11.36,11.95,11.3259,11.8616,1711,11.36,11.95,11.3259,11.8616,1711,0.0,1.0
2023-05-03,11.34,11.75,11.34,11.6,1558,11.34,11.75,11.34,11.6,1558,0.0,1.0
2023-05-04,11.6,11.6,11.36,11.4,2160,11.6,11.6,11.36,11.4,2160,0.0,1.0
2023-05-05,11.97,11.97,11.94,11.94,930,11.97,11.97,11.94,11.94,930,0.0,1.0
2023-05-08,11.745,11.9899,11.745,11.9622,3613,11.745,11.9899,11.745,11.9622,3613,0.0,1.0
2023-05-09,11.675,11.9451,11.5675,11.9451,2042,11.675,11.9451,11.5675,11.9451,2042,0.0,1.0
2023-05-10,12.0,12.9699,11.6,11.9999,7445,12.0,12.9699,11.6,11.9999,7445,0.0,1.0
2023-05-11,12.69,12.695,12.05,12.06,1383,12.69,12.695,12.05,12.06,1383,0.0,1.0
2023-05-12,12.5,12.8999,11.6,11.72,6888,12.5,12.8999,11.6,11.72,6888,0.0,1.0
2023-05-15,12.9199,12.9199,11.77,11.78,3824,12.9199,12.9199,11.77,11.78,3824,0.0,1.0
2023-05-16,12.1126,12.1126,12.1126,12.1126,1251,12.1126,12.1126,12.1126,12.1126,1251,0.0,1.0
2023-05-17,12.89,12.9099,11.68,11.68,3837,12.89,12.9099,11.68,11.68,3837,0.0,1.0
2023-05-18,13.03,13.03,12.2,12.2,4114,13.03,13.03,12.2,12.2,4114,0.0,1.0
2023-05-19,12.24,13.128,12.24,12.9166,5437,12.24,13.128,12.24,12.9166,5437,0.0,1.0
2023-05-22,9.51,9.82,9.51,9.6,208507,9.51,9.82,9.51,9.6,208507,0.0,1.0
2023-05-23,9.59,9.735,9.55,9.69,14221,9.59,9.735,9.55,9.69,14221,0.0,1.0
2023-05-24,9.66,9.9999,9.53,9.53,9694,9.66,9.9999,9.53,9.53,9694,0.0,1.0
2023-05-25,9.68,9.68,9.56,9.57,2678,9.68,9.68,9.56,9.57,2678,0.0,1.0
2023-05-26,9.85,9.85,9.595,9.66,12009,9.85,9.85,9.595,9.66,12009,0.0,1.0
2023-05-30,9.6458,9.85,9.6279,9.6279,1353,9.6458,9.85,9.6279,9.6279,1353,0.0,1.0
2023-05-31,9.6,9.7499,9.6,9.7499,865,9.6,9.7499,9.6,9.7499,865,0.0,1.0
2023-06-01,9.65,9.749,9.54,9.65,1596,9.65,9.749,9.54,9.65,1596,0.0,1.0
2023-06-02,9.72,9.75,9.72,9.7499,2453,9.72,9.75,9.72,9.7499,2453,0.0,1.0
2023-06-05,9.58,9.75,9.57,9.75,4442,9.58,9.75,9.57,9.75,4442,0.0,1.0
2023-06-06,9.57,9.7425,9.55,9.73,4529,9.57,9.7425,9.55,9.73,4529,0.0,1.0
2023-06-07,9.59,9.6,9.54,9.54,3946,9.59,9.6,9.54,9.54,3946,0.0,1.0
2023-06-08,9.55,9.6277,9.55,9.61,4189,9.55,9.6277,9.55,9.61,4189,0.0,1.0
2023-06-09,9.6699,9.6817,9.55,9.56,3940,9.6699,9.6817,9.55,9.56,3940,0.0,1.0
2023-06-12,9.55,9.65,9.55,9.65,13113,9.55,9.65,9.55,9.65,13113,0.0,1.0
2023-06-13,9.65,9.65,9.55,9.6499,8383,9.65,9.65,9.55,9.6499,8383,0.0,1.0
2023-06-14,9.69,9.69,9.56,9.56,2214,9.69,9.69,9.56,9.56,2214,0.0,1.0
2023-06-15,9.55,9.69,9.55,9.69,1415,9.55,9.69,9.55,9.69,1415,0.0,1.0
2023-06-16,9.63,9.69,9.57,9.6004,4423,9.63,9.69,9.57,9.6004,4423,0.0,1.0
2023-06-20,9.61,9.69,9.55,9.55,2268,9.61,9.69,9.55,9.55,2268,0.0,1.0
2023-06-21,9.68,9.68,9.6,9.68,1118,9.68,9.68,9.6,9.68,1118,0.0,1.0
2023-06-22,9.57,9.65,9.57,9.62,4703,9.57,9.65,9.57,9.62,4703,0.0,1.0
2023-06-23,9.6,9.6743,9.58,9.59,6206,9.6,9.6743,9.58,9.59,6206,0.0,1.0
2023-06-26,9.69,9.69,9.63,9.63,4457,9.69,9.69,9.63,9.63,4457,0.0,1.0
2023-06-27,9.6899,9.69,9.57,9.58,2698,9.6899,9.69,9.57,9.58,2698,0.0,1.0
2023-06-28,9.6,9.62,9.58,9.6191,8196,9.6,9.62,9.58,9.6191,8196,0.0,1.0
2023-06-29,9.6499,9.6499,9.59,9.59,478,9.6499,9.6499,9.59,9.59,478,0.0,1.0
2023-06-30,9.6,9.74,9.6,9.61,5535,9.6,9.74,9.6,9.61,5535,0.0,1.0
2023-07-03,9.61,9.61,9.6,9.61,2499,9.61,9.61,9.6,9.61,2499,0.0,1.0
2023-07-05,9.6,9.7499,9.6,9.61,6008,9.6,9.7499,9.6,9.61,6008,0.0,1.0
2023-07-06,9.6,9.65,9.6,9.6,770,9.6,9.65,9.6,9.6,770,0.0,1.0
2023-07-07,9.7264,9.7264,9.61,9.62,1230,9.7264,9.7264,9.61,9.62,1230,0.0,1.0
2023-07-10,9.6,9.63,9.6,9.6001,8708,9.6,9.63,9.6,9.6001,8708,0.0,1.0
2023-07-11,9.885,9.885,9.885,9.885,381,9.885,9.885,9.885,9.885,381,0.0,1.0
2023-07-12,9.7,9.7,9.7,9.7,1396,9.7,9.7,9.7,9.7,1396,0.0,1.0
2023-07-13,9.755,9.94,9.7,9.8,9455,9.755,9.94,9.7,9.8,9455,0.0,1.0
2023-07-14,9.75,9.9386,9.72,9.9386,632,9.75,9.9386,9.72,9.9386,632,0.0,1.0
2023-07-17,10.0961,10.1099,9.92,9.92,2364,10.0961,10.1099,9.92,9.92,2364,0.0,1.0
2023-07-18,9.9999,10.0,9.88,10.0,5340,9.9999,10.0,9.88,10.0,5340,0.0,1.0
2023-07-19,9.85,10.0,9.84,9.8637,2918,9.85,10.0,9.84,9.8637,2918,0.0,1.0
2023-07-20,9.7637,9.96,9.7637,9.9468,1278,9.7637,9.96,9.7637,9.9468,1278,0.0,1.0
2023-07-21,9.78,10.1,9.76,9.76,1206,9.78,10.1,9.76,9.76,1206,0.0,1.0
2023-07-24,9.865,10.0,9.865,10.0,1015,9.865,10.0,9.865,10.0,1015,0.0,1.0
2023-07-25,10.1499,10.1499,10.1499,10.1499,145,10.1499,10.1499,10.1499,10.1499,145,0.0,1.0
2023-07-26,10.04,10.1,9.68,10.1,1977,10.04,10.1,9.68,10.1,1977,0.0,1.0
2023-07-27,9.6201,10.14,9.6201,10.14,413,9.6201,10.14,9.6201,10.14,413,0.0,1.0
2023-07-28,9.6201,9.6201,9.6201,9.6201,37,9.6201,9.6201,9.6201,9.6201,37,0.0,1.0
2023-07-31,9.8565,9.8565,9.71,9.71,737,9.8565,9.8565,9.71,9.71,737,0.0,1.0
2023-08-01,9.93,9.93,9.93,9.93,416,9.93,9.93,9.93,9.93,416,0.0,1.0
2023-08-02,9.67,9.85,9.65,9.7067,2981,9.67,9.85,9.65,9.7067,2981,0.0,1.0
2023-08-03,9.9999,9.9999,9.58,9.58,1493,9.9999,9.9999,9.58,9.58,1493,0.0,1.0
2023-08-04,9.5826,10.105,9.5826,9.88,1164,9.5826,10.105,9.5826,9.88,1164,0.0,1.0
2023-08-07,9.58,10.13,9.57,10.13,721,9.58,10.13,9.57,10.13,721,0.0,1.0
2023-08-08,9.58,9.58,9.58,9.58,27,9.58,9.58,9.58,9.58,27,0.0,1.0
2023-08-09,9.7912,9.7912,9.57,9.63,5280,9.7912,9.7912,9.57,9.63,5280,0.0,1.0
2023-08-10,10.1,10.1,9.6,9.6,729,10.1,10.1,9.6,9.6,729,0.0,1.0
2023-08-11,9.65,9.73,9.65,9.73,432,9.65,9.73,9.65,9.73,432,0.0,1.0
2023-08-14,9.65,9.65,9.65,9.65,103,9.65,9.65,9.65,9.65,103,0.0,1.0
2023-08-15,9.59,9.59,9.59,9.59,345,9.59,9.59,9.59,9.59,345,0.0,1.0
2023-08-16,10.011,10.011,10.011,10.011,324,10.011,10.011,10.011,10.011,324,0.0,1.0
2023-08-17,9.57,9.658,9.57,9.658,3431,9.57,9.658,9.57,9.658,3431,0.0,1.0
2023-08-18,9.99,9.99,9.57,9.59,2649,9.99,9.99,9.57,9.59,2649,0.0,1.0
2023-08-21,9.99,9.99,9.99,9.99,99,9.99,9.99,9.99,9.99,99,0.0,1.0
2023-08-22,9.58,9.97,9.58,9.97,719,9.58,9.97,9.58,9.97,719,0.0,1.0
2023-08-23,9.55,9.765,9.55,9.765,794,9.55,9.765,9.55,9.765,794,0.0,1.0
2023-08-24,9.9499,9.9499,9.615,9.65,2144,9.9499,9.9499,9.615,9.65,2144,0.0,1.0
2023-08-25,9.725,9.9002,9.5567,9.59,20526,9.725,9.9002,9.5567,9.59,20526,0.0,1.0
2023-08-28,9.59,10.0399,9.5,9.5,48858,9.59,10.0399,9.5,9.5,48858,0.0,1.0
2023-08-29,9.9,10.0399,9.8,9.8,6222,9.9,10.0399,9.8,9.8,6222,0.0,1.0
2023-08-30,9.735,9.9999,9.735,9.9999,6732,9.735,9.9999,9.735,9.9999,6732,0.0,1.0
2023-08-31,9.66,9.95,9.66,9.95,712,9.66,9.95,9.66,9.95,712,0.0,1.0
2023-09-01,9.696,10.0399,9.696,10.0399,2073,9.696,10.0399,9.696,10.0399,2073,0.0,1.0
2023-09-05,9.98,9.98,9.6,9.64,443,9.98,9.98,9.6,9.64,443,0.0,1.0
2023-09-06,9.65,10.04,9.65,10.04,5790,9.65,10.04,9.65,10.04,5790,0.0,1.0
2023-09-07,9.59,9.61,9.59,9.61,537,9.59,9.61,9.59,9.61,537,0.0,1.0
2023-09-08,9.58,9.9799,9.58,9.9799,489,9.58,9.9799,9.58,9.9799,489,0.0,1.0
2023-09-11,9.58,9.9561,9.58,9.9561,1417,9.58,9.9561,9.58,9.9561,1417,0.0,1.0
2023-09-12,9.58,9.58,9.58,9.58,420,9.58,9.58,9.58,9.58,420,0.0,1.0
2023-09-13,9.55,9.59,9.55,9.5801,5136,9.55,9.59,9.55,9.5801,5136,0.0,1.0
2023-09-14,9.57,9.765,9.55,9.765,3049,9.57,9.765,9.55,9.765,3049,0.0,1.0
2023-09-15,9.55,9.7899,9.55,9.61,2844,9.55,9.7899,9.55,9.61,2844,0.0,1.0
2023-09-18,9.37,9.5,9.37,9.5,1415,9.37,9.5,9.37,9.5,1415,0.0,1.0
2023-09-19,9.552,9.62,9.552,9.62,540,9.552,9.62,9.552,9.62,540,0.0,1.0
2023-09-20,9.552,9.552,9.552,9.552,138,9.552,9.552,9.552,9.552,138,0.0,1.0
2023-09-21,9.515,9.515,9.45,9.45,434,9.515,9.515,9.45,9.45,434,0.0,1.0
2023-09-22,9.79,9.79,9.55,9.55,1171,9.79,9.79,9.55,9.55,1171,0.0,1.0
2023-09-25,9.03,9.21,9.03,9.21,638,9.03,9.21,9.03,9.21,638,0.0,1.0
2023-09-26,9.46,9.8199,9.43,9.79,2010,9.46,9.8199,9.43,9.79,2010,0.0,1.0
2023-09-27,9.6,9.6,9.6,9.6,535,9.6,9.6,9.6,9.6,535,0.0,1.0
2023-09-28,9.55,9.5569,9.45,9.5,2886,9.55,9.5569,9.45,9.5,2886,0.0,1.0
2023-09-29,9.38,9.49,9.36,9.445,4086,9.38,9.49,9.36,9.445,4086,0.0,1.0
2023-10-02,9.38,9.38,9.38,9.38,12,9.38,9.38,9.38,9.38,12,0.0,1.0
2023-10-03,9.2,9.31,9.2,9.31,1363,9.2,9.31,9.2,9.31,1363,0.0,1.0
2023-10-04,9.42,9.42,9.42,9.42,235,9.42,9.42,9.42,9.42,235,0.0,1.0
2023-10-05,9.2997,9.45,9.2997,9.45,335,9.2997,9.45,9.2997,9.45,335,0.0,1.0
2023-10-06,9.2997,9.2997,9.2997,9.2997,27,9.2997,9.2997,9.2997,9.2997,27,0.0,1.0
2023-10-09,9.325,9.325,9.2222,9.2222,1758,9.325,9.325,9.2222,9.2222,1758,0.0,1.0
2023-10-10,8.84,9.2123,8.84,9.2101,3645,8.84,9.2123,8.84,9.2101,3645,0.0,1.0
2023-10-11,8.92,9.1409,8.92,9.1409,4485,8.92,9.1409,8.92,9.1409,4485,0.0,1.0
2023-10-12,9.02,9.0676,9.02,9.02,2268,9.02,9.0676,9.02,9.02,2268,0.0,1.0
2023-10-13,8.92,9.02,8.92,9.02,642,8.92,9.02,8.92,9.02,642,0.0,1.0
2023-10-16,9.2499,9.2499,8.86,8.93,1861,9.2499,9.2499,8.86,8.93,1861,0.0,1.0
2023-10-17,8.9342,9.06,8.8817,9.06,9462,8.9342,9.06,8.8817,9.06,9462,0.0,1.0
2023-10-18,9.09,9.1299,8.88,9.12,2519,9.09,9.1299,8.88,9.12,2519,0.0,1.0
2023-10-19,8.9581,9.14,8.955,9.13,930,8.9581,9.14,8.955,9.13,930,0.0,1.0
2023-10-20,8.98,8.98,8.96,8.96,865,8.98,8.98,8.96,8.96,865,0.0,1.0
2023-10-23,8.98,8.98,8.98,8.98,2653,8.98,8.98,8.98,8.98,2653,0.0,1.0
2023-10-24,8.895,9.0,8.51,8.64,3937,8.895,9.0,8.51,8.64,3937,0.0,1.0
2023-10-25,8.5213,8.7,8.51,8.7,1340,8.5213,8.7,8.51,8.7,1340,0.0,1.0
2023-10-26,8.5213,8.5213,8.5213,8.5213,196,8.5213,8.5213,8.5213,8.5213,196,0.0,1.0
2023-10-27,7.8,8.11,7.8,8.11,6877,7.8,8.11,7.8,8.11,6877,0.0,1.0
2023-10-30,7.8221,8.0,7.65,7.65,1981,7.8221,8.0,7.65,7.65,1981,0.0,1.0
2023-10-31,7.99,8.0,7.67,7.67,1929,7.99,8.0,7.67,7.67,1929,0.0,1.0
2023-11-01,7.99,7.99,7.99,7.99,14,7.99,7.99,7.99,7.99,14,0.0,1.0
2023-11-02,7.7041,7.75,7.7041,7.75,343,7.7041,7.75,7.7041,7.75,343,0.0,1.0
2023-11-03,7.98,7.98,7.8259,7.8259,2125,7.98,7.98,7.8259,7.8259,2125,0.0,1.0
2023-11-06,7.9941,8.0,7.9941,8.0,755,7.9941,8.0,7.9941,8.0,755,0.0,1.0
2023-11-07,7.9941,7.9941,7.9941,7.9941,118,7.9941,7.9941,7.9941,7.9941,118,0.0,1.0
2023-11-08,7.826,7.826,7.45,7.826,3825,7.826,7.826,7.45,7.826,3825,0.0,1.0
2023-11-09,7.965,7.98,7.75,7.85,1589,7.965,7.98,7.75,7.85,1589,0.0,1.0
2023-11-10,7.8,7.9239,7.8,7.875,2278,7.8,7.9239,7.8,7.875,2278,0.0,1.0
2023-11-13,8.35,8.35,7.75,7.775,5213,8.35,8.35,7.75,7.775,5213,0.0,1.0
2023-11-14,7.85,7.8549,7.81,7.82,1879,7.85,7.8549,7.81,7.82,1879,0.0,1.0
2023-11-15,7.264,8.5241,7.264,8.5241,6406,7.264,8.5241,7.264,8.5241,6406,0.0,1.0
2023-11-16,7.52,7.84,7.52,7.8018,941,7.52,7.84,7.52,7.8018,941,0.0,1.0
2023-11-17,7.53,7.85,7.53,7.75,2318,7.53,7.85,7.53,7.75,2318,0.0,1.0
2023-11-20,7.9,8.26,7.88,7.88,513,7.9,8.26,7.88,7.88,513,0.0,1.0
2023-11-21,7.9,7.9,7.8592,7.8592,852,7.9,7.9,7.8592,7.8592,852,0.0,1.0
2023-11-22,7.9,7.9,7.9,7.9,26,7.9,7.9,7.9,7.9,26,0.0,1.0
2023-11-24,7.94,7.94,7.94,7.94,827,7.94,7.94,7.94,7.94,827,0.0,1.0
2023-11-27,7.9,7.9268,7.9,7.9268,863,7.9,7.9268,7.9,7.9268,863,0.0,1.0
2023-11-28,7.9,7.9,7.9,7.9,152,7.9,7.9,7.9,7.9,152,0.0,1.0
2023-11-29,7.7574,7.84,7.11,7.11,6333,7.7574,7.84,7.11,7.11,6333,0.0,1.0
2023-11-30,7.84,7.84,7.7591,7.78,3466,7.84,7.84,7.7591,7.78,3466,0.0,1.0
2023-12-01,7.85,7.85,7.8,7.8,2689,7.85,7.85,7.8,7.8,2689,0.0,1.0
2023-12-04,7.9,8.0,7.8,8.0,1529,7.9,8.0,7.8,8.0,1529,0.0,1.0
2023-12-05,7.9,7.9,7.9,7.9,0,7.9,7.9,7.9,7.9,0,0.0,1.0
2023-12-06,7.99,8.0,7.75,8.0,960,7.99,8.0,7.75,8.0,960,0.0,1.0
2023-12-07,7.8,7.845,7.76,7.76,1217,7.8,7.845,7.76,7.76,1217,0.0,1.0
2023-12-08,8.09,8.09,7.7,7.7,2063,8.09,8.09,7.7,7.7,2063,0.0,1.0
2023-12-11,8.45,8.45,7.9,7.9,433,8.45,8.45,7.9,7.9,433,0.0,1.0
2023-12-12,8.45,8.45,8.45,8.45,87,8.45,8.45,8.45,8.45,87,0.0,1.0
2023-12-13,7.79,8.22,7.79,8.22,2078,7.79,8.22,7.79,8.22,2078,0.0,1.0
2023-12-14,7.8399,8.17,7.8399,8.17,5237,7.8399,8.17,7.8399,8.17,5237,0.0,1.0
2023-12-15,7.545,7.75,7.545,7.75,2015,7.545,7.75,7.545,7.75,2015,0.0,1.0
2023-12-18,8.3613,8.49,7.16,7.16,5451,8.3613,8.49,7.16,7.16,5451,0.0,1.0
2023-12-19,8.45,8.45,7.86,8.41,2826,8.45,8.45,7.86,8.41,2826,0.0,1.0
2023-12-20,8.0,8.45,7.88,8.45,1873,8.0,8.45,7.88,8.45,1873,0.0,1.0
2023-12-21,7.85,7.9999,7.85,7.95,2498,7.85,7.9999,7.85,7.95,2498,0.0,1.0
2023-12-22,8.0,8.05,8.0,8.0,1789,8.0,8.05,8.0,8.0,1789,0.0,1.0
2023-12-26,8.49,8.49,8.49,8.49,1155,8.49,8.49,8.49,8.49,1155,0.0,1.0
2023-12-27,8.25,8.63,8.25,8.63,2360,8.25,8.63,8.25,8.63,2360,0.0,1.0
2023-12-28,8.74,8.74,8.62,8.62,3757,8.74,8.74,8.62,8.62,3757,0.0,1.0
2023-12-29,9.6,9.6417,8.99,8.99,5603,9.6,9.6417,8.99,8.99,5603,0.0,1.0
2024-01-02,9.5,9.5064,9.5,9.5064,2843,9.5,9.5064,9.5,9.5064,2843,0.0,1.0
2024-01-03,10.03,10.03,9.6207,9.7399,29496,10.03,10.03,9.6207,9.7399,29496,0.0,1.0
2024-01-04,10.0299,10.04,9.52,9.8,5967,10.0299,10.04,9.52,9.8,5967,0.0,1.0
2024-01-05,9.85,10.03,9.73,9.73,7143,9.85,10.03,9.73,9.73,7143,0.0,1.0
2024-01-08,9.9071,10.03,9.9,9.9,8392,9.9071,10.03,9.9,9.9,8392,0.0,1.0
2024-01-09,9.8,9.8839,9.8,9.81,826,9.8,9.8839,9.8,9.81,826,0.0,1.0
2024-01-10,9.7,10.03,9.7,10.03,4027,9.7,10.03,9.7,10.03,4027,0.0,1.0
2024-01-11,9.625,9.7778,9.625,9.75,7091,9.625,9.7778,9.625,9.75,7091,0.0,1.0
2024-01-12,9.8048,9.8048,9.71,9.75,4220,9.8048,9.8048,9.71,9.75,4220,0.0,1.0
2024-01-16,9.96,9.96,9.96,9.96,299,9.96,9.96,9.96,9.96,299,0.0,1.0
2024-01-17,10.03,10.03,9.91,9.91,3136,10.03,10.03,9.91,9.91,3136,0.0,1.0
2024-01-18,10.03,10.03,10.03,10.03,447,10.03,10.03,10.03,10.03,447,0.0,1.0
2024-01-19,9.9499,10.0199,9.9499,10.0199,757,9.9499,10.0199,9.9499,10.0199,757,0.0,1.0
2024-01-22,9.9499,9.9499,9.9499,9.9499,45,9.9499,9.9499,9.9499,9.9499,45,0.0,1.0
2024-01-23,9.09,9.52,9.09,9.5001,4131,9.09,9.52,9.09,9.5001,4131,0.0,1.0
2024-01-24,8.91,9.0,8.62,9.0,3746,8.91,9.0,8.62,9.0,3746,0.0,1.0
2024-01-25,9.0,9.0,8.91,8.91,1765,9.0,9.0,8.91,8.91,1765,0.0,1.0
2024-01-26,8.6,9.0,8.49,9.0,3290,8.6,9.0,8.49,9.0,3290,0.0,1.0
2024-01-29,8.38,8.9133,8.38,8.6,836,8.38,8.9133,8.38,8.6,836,0.0,1.0
2024-01-30,8.75,8.75,7.93,8.22,7286,8.75,8.75,7.93,8.22,7286,0.0,1.0
2024-01-31,8.69,8.69,8.5188,8.5188,729,8.69,8.69,8.5188,8.5188,729,0.0,1.0
2024-02-01,8.35,8.35,7.85,8.0,3361,8.35,8.35,7.85,8.0,3361,0.0,1.0
2024-02-02,8.21,8.22,8.21,8.22,472,8.21,8.22,8.21,8.22,472,0.0,1.0
2024-02-05,8.5303,8.5799,8.04,8.5799,1242,8.5303,8.5799,8.04,8.5799,1242,0.0,1.0
2024-02-06,8.4799,8.5,8.285,8.5,2914,8.4799,8.5,8.285,8.5,2914,0.0,1.0
2024-02-07,8.5,8.73,8.23,8.73,1248,8.5,8.73,8.23,8.73,1248,0.0,1.0
2024-02-08,8.5,8.5,8.47,8.47,687,8.5,8.5,8.47,8.47,687,0.0,1.0
2024-02-09,8.8836,8.8836,8.8836,8.8836,260,8.8836,8.8836,8.8836,8.8836,260,0.0,1.0
2024-02-12,8.8836,8.8836,8.8836,8.8836,142,8.8836,8.8836,8.8836,8.8836,142,0.0,1.0
2024-02-13,8.8836,8.8836,8.8836,8.8836,269,8.8836,8.8836,8.8836,8.8836,269,0.0,1.0
2024-02-14,8.8836,8.8836,8.8836,8.8836,127,8.8836,8.8836,8.8836,8.8836,127,0.0,1.0
2024-02-15,8.7,8.89,8.5918,8.7,1538,8.7,8.89,8.5918,8.7,1538,0.0,1.0
2024-02-16,8.7,8.7,8.7,8.7,159,8.7,8.7,8.7,8.7,159,0.0,1.0
2024-02-20,8.8899,8.8899,8.2248,8.3523,595,8.8899,8.8899,8.2248,8.3523,595,0.0,1.0
2024-02-21,8.48,8.5899,7.4001,8.51,7272,8.48,8.5899,7.4001,8.51,7272,0.0,1.0
2024-02-22,8.25,8.3999,7.68,7.73,1848,8.25,8.3999,7.68,7.73,1848,0.0,1.0
2024-02-23,8.0,8.4283,8.0,8.4283,1806,8.0,8.4283,8.0,8.4283,1806,0.0,1.0
2024-02-26,7.7682,8.6435,7.7682,8.01,3554,7.7682,8.6435,7.7682,8.01,3554,0.0,1.0
2024-02-27,7.6196,8.19,7.565,8.19,5491,7.6196,8.19,7.565,8.19,5491,0.0,1.0
2024-02-28,7.45,7.9748,7.1946,7.5053,2230,7.45,7.9748,7.1946,7.5053,2230,0.0,1.0
2024-02-29,7.8899,7.8899,7.19,7.19,2306,7.8899,7.8899,7.19,7.19,2306,0.0,1.0
2024-03-01,7.89,7.97,7.77,7.89,1618,7.89,7.97,7.77,7.89,1618,0.0,1.0
2024-03-04,7.19,7.49,7.19,7.49,6728,7.19,7.49,7.19,7.49,6728,0.0,1.0
2024-03-05,7.7399,7.7399,7.19,7.2526,3364,7.7399,7.7399,7.19,7.2526,3364,0.0,1.0
2024-03-06,7.5,7.595,7.24,7.24,1505,7.5,7.595,7.24,7.24,1505,0.0,1.0
2024-03-07,7.76,7.76,7.5,7.5,321,7.76,7.76,7.5,7.5,321,0.0,1.0
2024-03-08,7.9,7.99,7.9,7.97,4724,7.9,7.99,7.9,7.97,4724,0.0,1.0
2024-03-11,8.25,8.25,7.75,7.75,2995,8.25,8.25,7.75,7.75,2995,0.0,1.0
2024-03-12,8.5,8.5,8.2243,8.25,6967,8.5,8.5,8.2243,8.25,6967,0.0,1.0
2024-03-13,8.5,8.5,8.5,8.5,58,8.5,8.5,8.5,8.5,58,0.0,1.0
2024-03-14,8.4337,8.4337,8.4337,8.4337,324,8.4337,8.4337,8.4337,8.4337,324,0.0,1.0
2024-03-15,8.5,8.5,8.5,8.5,434,8.5,8.5,8.5,8.5,434,0.0,1.0
2024-03-18,8.189,8.25,8.189,8.25,2260,8.189,8.25,8.189,8.25,2260,0.0,1.0
2024-03-19,8.3915,8.6199,8.375,8.375,4030,8.3915,8.6199,8.375,8.375,4030,0.0,1.0
2024-03-20,8.3915,8.3915,8.3915,8.3915,18,8.3915,8.3915,8.3915,8.3915,18,0.0,1.0
2024-03-21,8.1,8.38,8.02,8.38,3853,8.1,8.38,8.02,8.38,3853,0.0,1.0
2024-03-22,8.31,8.31,8.03,8.03,1293,8.31,8.31,8.03,8.03,1293,0.0,1.0
2024-03-25,8.87,8.88,8.7992,8.88,3313,8.87,8.88,8.7992,8.88,3313,0.0,1.0
2024-03-26,8.625,8.8799,8.6,8.87,2429,8.625,8.8799,8.6,8.87,2429,0.0,1.0
2024-03-27,8.57,8.7,8.11,8.7,2967,8.57,8.7,8.11,8.7,2967,0.0,1.0
2024-03-28,8.89,8.89,8.395,8.65,6454,8.89,8.89,8.395,8.65,6454,0.0,1.0
2024-04-01,8.8021,8.8021,8.8021,8.8021,3028,8.8021,8.8021,8.8021,8.8021,3028,0.0,1.0
2024-04-02,8.75,8.8329,8.4,8.8329,1661,8.75,8.8329,8.4,8.8329,1661,0.0,1.0
2024-04-03,8.9,8.9,8.56,8.56,713,8.9,8.9,8.56,8.56,713,0.0,1.0
2024-04-04,8.9112,8.98,8.56,8.62,2709,8.9112,8.98,8.56,8.62,2709,0.0,1.0
2024-04-05,9.57,9.74,8.98,8.98,15978,9.57,9.74,8.98,8.98,15978,0.0,1.0
2024-04-08,9.54,9.55,9.49,9.49,1218,9.54,9.55,9.49,9.49,1218,0.0,1.0
2024-04-09,9.61,9.61,9.0469,9.0469,2027,9.61,9.61,9.0469,9.0469,2027,0.0,1.0
2024-04-10,9.3902,9.7399,9.3902,9.7399,435,9.3902,9.7399,9.3902,9.7399,435,0.0,1.0
2024-04-11,9.6472,9.69,9.5522,9.68,7632,9.6472,9.69,9.5522,9.68,7632,0.0,1.0
2024-04-12,9.5533,9.7399,9.5533,9.7399,1233,9.5533,9.7399,9.5533,9.7399,1233,0.0,1.0
2024-04-15,9.498,9.74,9.498,9.74,1124,9.498,9.74,9.498,9.74,1124,0.0,1.0
2024-04-16,9.551,9.7399,9.5501,9.5501,577,9.551,9.7399,9.5501,9.5501,577,0.0,1.0
2024-04-17,9.6135,9.6135,9.4937,9.4937,851,9.6135,9.6135,9.4937,9.4937,851,0.0,1.0
2024-04-18,9.74,9.74,9.4001,9.4001,698,9.74,9.74,9.4001,9.4001,698,0.0,1.0
2024-04-19,9.75,9.9,9.6,9.6,8266,9.75,9.9,9.6,9.6,8266,0.0,1.0
2024-04-22,9.79,9.79,9.79,9.79,477,9.79,9.79,9.79,9.79,477,0.0,1.0
2024-04-23,9.8,9.9399,9.55,9.55,532,9.8,9.9399,9.55,9.55,532,0.0,1.0
2024-04-24,9.9399,9.9399,9.92,9.92,1010,9.9399,9.9399,9.92,9.92,1010,0.0,1.0
2024-04-25,9.65,9.9399,9.6067,9.67,1850,9.65,9.9399,9.6067,9.67,1850,0.0,1.0
2024-04-26,9.65,9.65,9.65,9.65,503,9.65,9.65,9.65,9.65,503,0.0,1.0
2024-04-29,9.8899,9.8899,9.87,9.87,604,9.8899,9.8899,9.87,9.87,604,0.0,1.0
2024-04-30,9.68,9.8,9.68,9.79,4467,9.68,9.8,9.68,9.79,4467,0.0,1.0
2024-05-01,9.8,9.8,9.65,9.65,7570,9.8,9.8,9.65,9.65,7570,0.0,1.0
2024-05-02,9.8805,9.95,9.79,9.79,16174,9.8805,9.95,9.79,9.79,16174,0.0,1.0
2024-05-03,9.8,9.95,9.51,9.71,5056,9.8,9.95,9.51,9.71,5056,0.0,1.0
2024-05-06,9.8,9.8,9.8,9.8,73,9.8,9.8,9.8,9.8,73,0.0,1.0
2024-05-07,9.8,9.8,9.8,9.8,61,9.8,9.8,9.8,9.8,61,0.0,1.0
2024-05-08,9.8,9.8,9.8,9.8,135,9.8,9.8,9.8,9.8,135,0.0,1.0
2024-05-09,9.6737,9.9999,9.6737,9.9999,286,9.6737,9.9999,9.6737,9.9999,286,0.0,1.0
2024-05-10,9.5527,9.5527,9.5527,9.5527,299,9.5527,9.5527,9.5527,9.5527,299,0.0,1.0
2024-05-13,9.4,9.5,9.4,9.5,599,9.4,9.5,9.4,9.5,599,0.0,1.0
2024-05-14,9.4,9.4,9.4,9.4,5,9.4,9.4,9.4,9.4,5,0.0,1.0
2024-05-15,9.7,9.99,9.5,9.9899,2975,9.7,9.99,9.5,9.9899,2975,0.0,1.0
2024-05-16,9.5,9.5,9.41,9.41,710,9.5,9.5,9.41,9.41,710,0.0,1.0
2024-05-17,9.55,9.9599,9.5,9.5,720,9.55,9.9599,9.5,9.5,720,0.0,1.0
2024-05-20,9.685,9.685,9.5,9.5,462,9.685,9.685,9.5,9.5,462,0.0,1.0
2024-05-21,9.68,9.68,9.62,9.62,1486,9.68,9.68,9.62,9.62,1486,0.0,1.0
2024-05-22,9.5,9.51,9.3501,9.4,3120,9.5,9.51,9.3501,9.4,3120,0.0,1.0
2024-05-23,9.67,9.67,9.67,9.67,497,9.67,9.67,9.67,9.67,497,0.0,1.0
2024-05-24,9.516,9.516,9.3406,9.3406,227,9.516,9.516,9.3406,9.3406,227,0.0,1.0
2024-05-28,9.225,9.225,9.225,9.225,143,9.225,9.225,9.225,9.225,143,0.0,1.0
2024-05-29,9.225,9.225,9.225,9.225,3,9.225,9.225,9.225,9.225,3,0.0,1.0
2024-05-30,9.04,9.05,8.73,9.02,4186,9.04,9.05,8.73,9.02,4186,0.0,1.0
2024-05-31,8.76,8.76,8.76,8.76,319,8.76,8.76,8.76,8.76,319,0.0,1.0
2024-06-03,8.76,8.76,8.76,8.76,47,8.76,8.76,8.76,8.76,47,0.0,1.0
2024-06-04,8.76,9.49,8.76,9.49,3413,8.76,9.49,8.76,9.49,3413,0.0,1.0
2024-06-05,8.635,9.14,8.635,9.14,501,8.635,9.14,8.635,9.14,501,0.0,1.0
2024-06-06,8.9331,8.9331,8.9331,8.9331,203,8.9331,8.9331,8.9331,8.9331,203,0.0,1.0
2024-06-07,9.0499,9.0603,8.4,9.0,1930,9.0499,9.0603,8.4,9.0,1930,0.0,1.0
2024-06-10,9.0499,9.0499,9.0499,9.0499,78,9.0499,9.0499,9.0499,9.0499,78,0.0,1.0
2024-06-11,9.0499,9.0499,9.0499,9.0499,121,9.0499,9.0499,9.0499,9.0499,121,0.0,1.0
2024-06-12,8.8,9.6001,8.65,9.5,3499,8.8,9.6001,8.65,9.5,3499,0.0,1.0
2024-06-13,8.85,8.85,8.57,8.59,1281,8.85,8.85,8.57,8.59,1281,0.0,1.0
2024-06-14,9.0,9.0,9.0,9.0,270,9.0,9.0,9.0,9.0,270,0.0,1.0
2024-06-17,8.83,8.83,8.83,8.83,377,8.83,8.83,8.83,8.83,377,0.0,1.0
2024-06-18,8.83,8.83,8.83,8.83,20,8.83,8.83,8.83,8.83,20,0.0,1.0
2024-06-20,8.83,8.83,8.83,8.83,56,8.83,8.83,8.83,8.83,56,0.0,1.0
2024-06-21,9.11,9.15,8.85,9.15,1680,9.11,9.15,8.85,9.15,1680,0.0,1.0
2024-06-24,9.36,9.45,9.02,9.02,2510,9.36,9.45,9.02,9.02,2510,0.0,1.0
2024-06-25,9.36,9.36,9.36,9.36,115,9.36,9.36,9.36,9.36,115,0.0,1.0
2024-06-26,9.59,9.59,9.43,9.43,895,9.59,9.59,9.43,9.43,895,0.0,1.0
2024-06-27,9.59,9.59,9.59,9.59,61,9.59,9.59,9.59,9.59,61,0.0,1.0
2024-06-28,9.32,9.35,9.0,9.05,5608,9.32,9.35,9.0,9.05,5608,0.0,1.0
2024-07-01,9.01,9.01,9.01,9.01,401,9.01,9.01,9.01,9.01,401,0.0,1.0
2024-07-02,8.84,8.84,8.76,8.77,763,8.84,8.84,8.76,8.77,763,0.0,1.0
2024-07-03,8.54,8.54,8.52,8.52,326,8.54,8.54,8.52,8.52,326,0.0,1.0
2024-07-05,8.5,8.5,8.5,8.5,374,8.5,8.5,8.5,8.5,374,0.0,1.0
2024-07-08,8.785,8.86,8.5,8.5,1260,8.785,8.86,8.5,8.5,1260,0.0,1.0
2024-07-09,8.79,9.0,8.79,9.0,860,8.79,9.0,8.79,9.0,860,0.0,1.0
2024-07-10,9.0,9.0,8.8862,8.8862,382,9.0,9.0,8.8862,8.8862,382,0.0,1.0
2024-07-11,9.09,9.09,8.6582,8.97,2842,9.09,9.09,8.6582,8.97,2842,0.0,1.0
2024-07-12,9.2,9.2,9.2,9.2,358,9.2,9.2,9.2,9.2,358,0.0,1.0
2024-07-15,9.2001,9.34,9.2,9.34,999,9.2001,9.34,9.2,9.34,999,0.0,1.0
2024-07-16,9.2001,9.2001,9.2001,9.2001,222,9.2001,9.2001,9.2001,9.2001,222,0.0,1.0
2024-07-17,9.2001,9.2001,9.2001,9.2001,70,9.2001,9.2001,9.2001,9.2001,70,0.0,1.0
2024-07-18,9.2001,9.2001,9.2001,9.2001,75,9.2001,9.2001,9.2001,9.2001,75,0.0,1.0
2024-07-19,9.48,9.48,9.46,9.46,1047,9.48,9.48,9.46,9.46,1047,0.0,1.0
2024-07-22,9.35,9.35,9.32,9.32,541,9.35,9.35,9.32,9.32,541,0.0,1.0
2024-07-23,9.2431,9.2431,9.047,9.047,442,9.2431,9.2431,9.047,9.047,442,0.0,1.0
2024-07-24,9.45,9.45,9.085,9.085,228,9.45,9.45,9.085,9.085,228,0.0,1.0
2024-07-25,9.05,9.05,9.05,9.05,363,9.05,9.05,9.05,9.05,363,0.0,1.0
2024-07-26,9.0,9.0,9.0,9.0,572,9.0,9.0,9.0,9.0,572,0.0,1.0
2024-07-29,9.0,9.0,9.0,9.0,37,9.0,9.0,9.0,9.0,37,0.0,1.0
2024-07-30,8.8858,8.8858,8.85,8.85,354,8.8858,8.8858,8.85,8.85,354,0.0,1.0
2024-07-31,8.835,8.9958,8.835,8.9958,829,8.835,8.9958,8.835,8.9958,829,0.0,1.0
2024-08-01,8.15,8.75,8.15,8.75,5031,8.15,8.75,8.15,8.75,5031,0.0,1.0
2024-08-02,7.8599,8.02,7.8,8.02,8583,7.8599,8.02,7.8,8.02,8583,0.0,1.0
2024-08-05,8.8,8.8,8.0,8.09,6940,8.8,8.8,8.0,8.09,6940,0.0,1.0
2024-08-06,8.9,8.9,8.3001,8.41,4333,8.9,8.9,8.3001,8.41,4333,0.0,1.0
2024-08-07,8.49,8.5,8.49,8.5,355,8.49,8.5,8.49,8.5,355,0.0,1.0
2024-08-08,8.8999,8.9,8.8,8.8,1447,8.8999,8.9,8.8,8.8,1447,0.0,1.0
2024-08-09,8.8,8.8,8.2919,8.4398,1897,8.8,8.8,8.2919,8.4398,1897,0.0,1.0
2024-08-12,9.0,9.025,8.85,8.89,3755,9.0,9.025,8.85,8.89,3755,0.0,1.0
2024-08-13,8.64,8.64,8.5,8.5,640,8.64,8.64,8.5,8.5,640,0.0,1.0
2024-08-14,8.7,8.85,8.6,8.72,1907,8.7,8.85,8.6,8.72,1907,0.0,1.0
2024-08-15,9.0,9.0,8.96,8.96,1387,9.0,9.0,8.96,8.96,1387,0.0,1.0
2024-08-16,9.0,9.0,9.0,9.0,23,9.0,9.0,9.0,9.0,23,0.0,1.0
2024-08-19,8.8,8.8,8.6,8.605,5910,8.8,8.8,8.6,8.605,5910,0.0,1.0
2024-08-20,8.52,8.8735,8.32,8.46,13358,8.52,8.8735,8.32,8.46,13358,0.0,1.0
2024-08-21,8.47,9.1,8.4001,8.41,23341,8.47,9.1,8.4001,8.41,23341,0.0,1.0
2024-08-22,8.38,8.878,8.135,8.35,19041,8.38,8.878,8.135,8.35,19041,0.0,1.0
2024-08-23,8.3036,8.405,8.3036,8.405,358,8.3036,8.405,8.3036,8.405,358,0.0,1.0
2024-08-26,8.58,8.58,8.58,8.58,351,8.58,8.58,8.58,8.58,351,0.0,1.0
2024-08-27,8.0,8.16,7.88,8.16,2954,8.0,8.16,7.88,8.16,2954,0.0,1.0
2024-08-28,8.0,8.0,8.0,8.0,95,8.0,8.0,8.0,8.0,95,0.0,1.0
2024-08-29,9.7,9.73,7.8406,8.0,27808,9.7,9.73,7.8406,8.0,27808,0.0,1.0
2024-08-30,8.4499,8.76,8.01,8.67,15971,8.4499,8.76,8.01,8.67,15971,0.0,1.0
2024-09-03,8.7,8.7,8.06,8.06,4345,8.7,8.7,8.06,8.06,4345,0.0,1.0
2024-09-04,9.17,9.17,8.59,8.59,7124,9.17,9.17,8.59,8.59,7124,0.0,1.0
2024-09-05,9.48,9.49,8.9796,9.1758,4993,9.48,9.49,8.9796,9.1758,4993,0.0,1.0
2024-09-06,8.7,9.05,8.7,9.05,6070,8.7,9.05,8.7,9.05,6070,0.0,1.0
2024-09-09,9.0048,9.48,8.9679,9.48,10071,9.0048,9.48,8.9679,9.48,10071,0.0,1.0
2024-09-10,9.48,9.48,9.44,9.44,1590,9.48,9.48,9.44,9.44,1590,0.0,1.0
2024-09-11,9.14,9.48,9.12,9.48,9138,9.14,9.48,9.12,9.48,9138,0.0,1.0
2024-09-12,9.37,9.46,9.08,9.3,4703,9.37,9.46,9.08,9.3,4703,0.0,1.0
2024-09-13,9.0368,9.48,9.0368,9.23,13877,9.0368,9.48,9.0368,9.23,13877,0.0,1.0
2024-09-16,9.5,9.5,9.16,9.21,4661,9.5,9.5,9.16,9.21,4661,0.0,1.0
2024-09-17,9.577,9.64,9.36,9.38,5885,9.577,9.64,9.36,9.38,5885,0.0,1.0
2024-09-18,9.26,9.47,9.21,9.22,6416,9.26,9.47,9.21,9.22,6416,0.0,1.0
2024-09-19,9.15,9.22,9.15,9.21,6480,9.15,9.22,9.15,9.21,6480,0.0,1.0
2024-09-20,9.35,9.35,9.23,9.325,877,9.35,9.35,9.23,9.325,877,0.0,1.0
2024-09-23,9.45,9.4546,9.3811,9.3811,994,9.45,9.4546,9.3811,9.3811,994,0.0,1.0
2024-09-24,9.38,9.4372,9.13,9.13,5237,9.38,9.4372,9.13,9.13,5237,0.0,1.0
2024-09-25,9.191,9.3501,9.02,9.14,6210,9.191,9.3501,9.02,9.14,6210,0.0,1.0
2024-09-26,9.1,9.47,9.01,9.12,16285,9.1,9.47,9.01,9.12,16285,0.0,1.0
2024-09-27,8.89,9.2,8.78,9.05,21291,8.89,9.2,8.78,9.05,21291,0.0,1.0
2024-09-30,8.65,8.913,8.51,8.85,11995,8.65,8.913,8.51,8.85,11995,0.0,1.0
2024-10-01,8.9,8.9,8.85,8.85,657,8.9,8.9,8.85,8.85,657,0.0,1.0
2024-10-02,8.78,8.78,8.78,8.78,266,8.78,8.78,8.78,8.78,266,0.0,1.0
2024-10-03,8.96,9.0,8.5101,8.66,8393,8.96,9.0,8.5101,8.66,8393,0.0,1.0
2024-10-04,8.6075,9.005,8.6075,8.9396,776,8.6075,9.005,8.6075,8.9396,776,0.0,1.0
2024-10-07,8.73,8.8,8.64,8.75,11063,8.73,8.8,8.64,8.75,11063,0.0,1.0
2024-10-08,8.8,9.095,8.6,8.99,13435,8.8,9.095,8.6,8.99,13435,0.0,1.0
2024-10-09,9.155,9.46,8.755,9.45,16674,9.155,9.46,8.755,9.45,16674,0.0,1.0
2024-10-10,8.8001,9.1,8.68,9.1,11464,8.8001,9.1,8.68,9.1,11464,0.0,1.0
2024-10-11,8.67,9.0,8.67,9.0,3395,8.67,9.0,8.67,9.0,3395,0.0,1.0
2024-10-14,8.8,8.8,8.55,8.67,2406,8.8,8.8,8.55,8.67,2406,0.0,1.0
2024-10-15,9.0,9.0,8.9,8.94,938,9.0,9.0,8.9,8.94,938,0.0,1.0
2024-10-16,9.0,9.0,9.0,9.0,284,9.0,9.0,9.0,9.0,284,0.0,1.0
2024-10-17,9.13,9.13,9.13,9.13,288,9.13,9.13,9.13,9.13,288,0.0,1.0
2024-10-18,9.13,9.13,9.13,9.13,83,9.13,9.13,9.13,9.13,83,0.0,1.0
2024-10-21,9.13,9.13,9.13,9.13,243,9.13,9.13,9.13,9.13,243,0.0,1.0
2024-10-22,9.0,9.105193,9.0,9.105193,355,9.0,9.105193,9.0,9.105193,355,0.0,1.0
2024-10-23,9.0,9.0,9.0,9.0,71,9.0,9.0,9.0,9.0,71,0.0,1.0
2024-10-24,9.0,9.0,9.0,9.0,845,9.0,9.0,9.0,9.0,845,0.0,1.0
2024-10-25,8.905,9.2084,8.889,9.2084,1588,8.905,9.2084,8.889,9.2084,1588,0.0,1.0
2024-10-28,8.6,9.11,8.58,8.9869,16727,8.6,9.11,8.58,8.9869,16727,0.0,1.0
2024-10-29,8.65,8.65,8.65,8.65,1239,8.65,8.65,8.65,8.65,1239,0.0,1.0
2024-10-30,8.9,9.18,8.7,8.95,7674,8.9,9.18,8.7,8.95,7674,0.0,1.0
2024-10-31,8.66,8.7,8.66,8.7,1436,8.66,8.7,8.66,8.7,1436,0.0,1.0
2024-11-01,8.76,9.0,8.51,8.57,12385,8.76,9.0,8.51,8.57,12385,0.0,1.0
2024-11-04,9.1325,9.2234,8.6363,8.75,21472,9.1325,9.2234,8.6363,8.75,21472,0.0,1.0
2024-11-05,9.3,9.48,9.0,9.13,17613,9.3,9.48,9.0,9.13,17613,0.0,1.0
2024-11-06,9.7938,9.91,9.0424,9.34,9600,9.7938,9.91,9.0424,9.34,9600,0.0,1.0
2024-11-07,9.22,9.74,9.21,9.74,4136,9.22,9.74,9.21,9.74,4136,0.0,1.0
2024-11-08,9.47,9.74,9.0439,9.0439,4564,9.47,9.74,9.0439,9.0439,4564,0.0,1.0
2024-11-11,8.75,9.48,8.61,9.3,22204,8.75,9.48,8.61,9.3,22204,0.0,1.0
2024-11-12,9.23,9.2624,8.53,8.879,23620,9.23,9.2624,8.53,8.879,23620,0.0,1.0
2024-11-13,9.01,9.0579,8.82,8.82,596,9.01,9.0579,8.82,8.82,596,0.0,1.0
2024-11-14,8.82,9.1,8.7688,9.1,2694,8.82,9.1,8.7688,9.1,2694,0.0,1.0
2024-11-15,9.01,9.0279,8.725,8.82,2386,9.01,9.0279,8.725,8.82,2386,0.0,1.0
2024-11-18,8.9065,9.04,8.67,8.67,3429,8.9065,9.04,8.67,8.67,3429,0.0,1.0
2024-11-19,8.99,9.72,8.8,9.0162,257158,8.99,9.72,8.8,9.0162,257158,0.0,1.0
2024-11-20,9.03,9.15,8.76,8.92,22693,9.03,9.15,8.76,8.92,22693,0.0,1.0
2024-11-21,8.93,9.05,8.511,9.05,37489,8.93,9.05,8.511,9.05,37489,0.0,1.0
2024-11-22,9.2842,9.31,9.0,9.31,9919,9.2842,9.31,9.0,9.31,9919,0.0,1.0
2024-11-25,9.89,9.9899,9.0022,9.1,96042,9.89,9.9899,9.0022,9.1,96042,0.0,1.0
2024-11-26,9.551,9.8501,9.3268,9.6,6608,9.551,9.8501,9.3268,9.6,6608,0.0,1.0
2024-11-27,9.45,9.45,9.31,9.35,4759,9.45,9.45,9.31,9.35,4759,0.0,1.0
2024-11-29,9.61,9.61,9.5,9.5,612,9.61,9.61,9.5,9.5,612,0.0,1.0
2024-12-02,9.3,10.0,9.08,9.99,35678,9.3,10.0,9.08,9.99,35678,0.0,1.0
2024-12-03,9.44,9.6,9.035,9.17,78491,9.44,9.6,9.035,9.17,78491,0.0,1.0
2024-12-04,9.2,9.45,8.95,9.4,99064,9.2,9.45,8.95,9.4,99064,0.0,1.0
2024-12-05,9.085,9.32,8.9601,9.02,14693,9.085,9.32,8.9601,9.02,14693,0.0,1.0
2024-12-06,8.89,9.1,8.81,9.01,18280,8.89,9.1,8.81,9.01,18280,0.0,1.0
2024-12-09,8.76,9.02,8.55,8.97,26831,8.76,9.02,8.55,8.97,26831,0.0,1.0
2024-12-10,8.91,9.061,8.6,8.91,28805,8.91,9.061,8.6,8.91,28805,0.0,1.0
2024-12-11,8.92,8.92,8.65,8.74,2325,8.92,8.92,8.65,8.74,2325,0.0,1.0
2024-12-12,8.4,8.8144,8.38,8.8144,17953,8.4,8.8144,8.38,8.8144,17953,0.0,1.0
2024-12-13,8.1601,8.4,8.1601,8.35,9171,8.1601,8.4,8.1601,8.35,9171,0.0,1.0
2024-12-16,8.4,8.4219,8.11,8.11,613,8.4,8.4219,8.11,8.11,613,0.0,1.0
2024-12-17,8.12,8.38,8.01,8.1,5418,8.12,8.38,8.01,8.1,5418,0.0,1.0
2024-12-18,8.2,8.38,8.06,8.25,3183,8.2,8.38,8.06,8.25,3183,0.0,1.0
2024-12-19,8.14,8.36,8.04,8.04,1341,8.14,8.36,8.04,8.04,1341,0.0,1.0
2024-12-20,8.35,8.35,8.04,8.04,1086,8.35,8.35,8.04,8.04,1086,0.0,1.0
2024-12-23,8.2999,8.4257,8.15,8.15,5297,8.2999,8.4257,8.15,8.15,5297,0.0,1.0
2024-12-24,7.95,8.0802,7.95,8.0,5699,7.95,8.0802,7.95,8.0,5699,0.0,1.0
2024-12-26,7.95,8.202,7.62,7.62,5046,7.95,8.202,7.62,7.62,5046,0.0,1.0
2024-12-27,7.75,8.1,7.68,7.6838,8691,7.75,8.1,7.68,7.6838,8691,0.0,1.0
2024-12-30,7.63,8.0,7.56,7.56,13774,7.63,8.0,7.56,7.56,13774,0.0,1.0
2024-12-31,7.69,7.7499,7.6,7.7,24226,7.69,7.7499,7.6,7.7,24226,0.0,1.0
2025-01-02,7.55,7.6279,7.4299,7.6279,8734,7.55,7.6279,7.4299,7.6279,8734,0.0,1.0
2025-01-03,7.765,7.765,7.765,7.765,485,7.765,7.765,7.765,7.765,485,0.0,1.0
2025-01-06,7.8,7.98,7.67,7.67,2738,7.8,7.98,7.67,7.67,2738,0.0,1.0
2025-01-07,8.0745,8.2099,7.8207,8.07,15160,8.0745,8.2099,7.8207,8.07,15160,0.0,1.0
2025-01-08,7.965,8.06,7.95,7.96,2403,7.965,8.06,7.95,7.96,2403,0.0,1.0
2025-01-10,8.222,8.51,7.88,7.88,17939,8.222,8.51,7.88,7.88,17939,0.0,1.0
2025-01-13,8.250258,8.46,7.7,8.26,16411,8.250258,8.46,7.7,8.26,16411,0.0,1.0
2025-01-14,8.43,8.43,7.92,7.92,2012,8.43,8.43,7.92,7.92,2012,0.0,1.0
2025-01-15,8.26,8.2755,8.26,8.2755,414,8.26,8.2755,8.26,8.2755,414,0.0,1.0
2025-01-16,8.0887,8.22,8.01,8.22,1219,8.0887,8.22,8.01,8.22,1219,0.0,1.0
2025-01-17,8.5,8.5,8.25,8.25,1102,8.5,8.5,8.25,8.25,1102,0.0,1.0
2025-01-21,8.2182,8.46,8.05,8.46,6428,8.2182,8.46,8.05,8.46,6428,0.0,1.0
2025-01-22,8.0935,8.19,8.05,8.19,6567,8.0935,8.19,8.05,8.19,6567,0.0,1.0
2025-01-23,7.99,8.0322,7.7501,7.86,3011,7.99,8.0322,7.7501,7.86,3011,0.0,1.0
2025-01-24,8.19,8.19,8.0036,8.0036,1092,8.19,8.19,8.0036,8.0036,1092,0.0,1.0
2025-01-27,8.1,8.2,8.1,8.2,884,8.1,8.2,8.1,8.2,884,0.0,1.0
2025-01-28,8.1346,8.99,8.1,8.75,15589,8.1346,8.99,8.1,8.75,15589,0.0,1.0
2025-01-29,7.9091,8.1,7.7659,8.1,2837,7.9091,8.1,7.7659,8.1,2837,0.0,1.0
2025-01-30,7.9091,7.9091,7.9091,7.9091,579,7.9091,7.9091,7.9091,7.9091,579,0.0,1.0
2025-01-31,7.685,7.9801,7.685,7.98,5010,7.685,7.9801,7.685,7.98,5010,0.0,1.0
2025-02-03,7.78,7.78,7.78,7.78,535,7.78,7.78,7.78,7.78,535,0.0,1.0
2025-02-04,7.95,8.11,7.58,7.58,8927,7.95,8.11,7.58,7.58,8927,0.0,1.0
2025-02-05,8.05,8.05,7.775,7.775,1109,8.05,8.05,7.775,7.775,1109,0.0,1.0
2025-02-06,7.81,7.81,7.53,7.775,3288,7.81,7.81,7.53,7.775,3288,0.0,1.0
2025-02-07,7.46,8.05,7.46,8.05,5017,7.46,8.05,7.46,8.05,5017,0.0,1.0
2025-02-10,7.19,7.36,7.19,7.35,4109,7.19,7.36,7.19,7.35,4109,0.0,1.0
2025-02-11,7.22,7.35,6.55,7.3336,27027,7.22,7.35,6.55,7.3336,27027,0.0,1.0
2025-02-12,7.05,7.23,6.8,6.93,4113,7.05,7.23,6.8,6.93,4113,0.0,1.0
2025-02-13,7.1302,7.22,6.8,6.8,2337,7.1302,7.22,6.8,6.8,2337,0.0,1.0
2025-02-14,7.18,7.2499,7.06,7.2499,3233,7.18,7.2499,7.06,7.2499,3233,0.0,1.0
2025-02-18,7.23,7.25,7.0,7.22,1158,7.23,7.25,7.0,7.22,1158,0.0,1.0
2025-02-19,7.24,7.32,7.02,7.17,12125,7.24,7.32,7.02,7.17,12125,0.0,1.0
2025-02-20,7.23,7.49,7.14,7.25,5749,7.23,7.49,7.14,7.25,5749,0.0,1.0
2025-02-21,7.2432,7.25,7.2,7.234,8480,7.2432,7.25,7.2,7.234,8480,0.0,1.0
2025-02-24,7.35,7.38,7.1359,7.25,7598,7.35,7.38,7.1359,7.25,7598,0.0,1.0
2025-02-25,7.36,7.38,7.06,7.38,1753,7.36,7.38,7.06,7.38,1753,0.0,1.0
2025-02-26,7.74,7.74,7.0501,7.5,6998,7.74,7.74,7.0501,7.5,6998,0.0,1.0
2025-02-27,7.5,7.769,7.5,7.51,6910,7.5,7.769,7.5,7.51,6910,0.0,1.0
2025-02-28,7.56,7.77,7.28,7.28,3767,7.56,7.77,7.28,7.28,3767,0.0,1.0
2025-03-03,7.7001,7.82,7.6,7.6,29772,7.7001,7.82,7.6,7.6,29772,0.0,1.0
2025-03-04,7.54,7.83,7.54,7.79,2286,7.54,7.83,7.54,7.79,2286,0.0,1.0
2025-03-05,7.5,7.77,7.1503,7.1524,2602,7.5,7.77,7.1503,7.1524,2602,0.0,1.0
2025-03-06,7.7699,7.7699,7.445,7.7581,2621,7.7699,7.7699,7.445,7.7581,2621,0.0,1.0
2025-03-07,8.0,8.0,7.55,7.7699,15612,8.0,8.0,7.55,7.7699,15612,0.0,1.0
2025-03-10,7.75,8.04,7.75,8.04,1493,7.75,8.04,7.75,8.04,1493,0.0,1.0
2025-03-11,7.7871,8.1001,7.7167,8.01,4491,7.7871,8.1001,7.7167,8.01,4491,0.0,1.0
2025-03-12,8.16,8.16,7.81,7.9,2475,8.16,8.16,7.81,7.9,2475,0.0,1.0
2025-03-13,8.16,8.4999,7.7901,8.4999,1810,8.16,8.4999,7.7901,8.4999,1810,0.0,1.0
2025-03-14,8.1817,8.4999,7.9583,8.4999,1825,8.1817,8.4999,7.9583,8.4999,1825,0.0,1.0
2025-03-17,7.97,8.49,7.97,8.49,6982,7.97,8.49,7.97,8.49,6982,0.0,1.0
2025-03-18,8.05,8.5,7.9401,8.5,20384,8.05,8.5,7.9401,8.5,20384,0.0,1.0
2025-03-19,8.27,8.55,8.1,8.35,22321,8.27,8.55,8.1,8.35,22321,0.0,1.0
2025-03-20,8.39,8.75,8.2,8.5336,54164,8.39,8.75,8.2,8.5336,54164,0.0,1.0
2025-03-21,8.33,8.4,8.039,8.4,5165,8.33,8.4,8.039,8.4,5165,0.0,1.0
2025-03-24,8.15,8.33,8.1,8.33,13548,8.15,8.33,8.1,8.33,13548,0.0,1.0
2025-03-25,8.185,8.83,8.185,8.35,4486,8.185,8.83,8.185,8.35,4486,0.0,1.0
2025-03-26,8.055,8.6473,8.055,8.6473,4483,8.055,8.6473,8.055,8.6473,4483,0.0,1.0
2025-03-27,8.1,8.26,8.05,8.26,5385,8.1,8.26,8.05,8.26,5385,0.0,1.0
2025-03-28,8.02,8.5,8.02,8.5,2169,8.02,8.5,8.02,8.5,2169,0.0,1.0
2025-03-31,8.12,8.15,8.075,8.14,3466,8.12,8.15,8.075,8.14,3466,0.0,1.0
2025-04-01,8.14,8.24,8.082,8.1598,6415,8.14,8.24,8.082,8.1598,6415,0.0,1.0
2025-04-02,7.92,8.0912,7.92,8.0399,2436,7.92,8.0912,7.92,8.0399,2436,0.0,1.0
2025-04-03,7.75,7.98,7.75,7.94,2037,7.75,7.98,7.75,7.94,2037,0.0,1.0
2025-04-04,7.64,8.25,7.5,7.799,20450,7.64,8.25,7.5,7.799,20450,0.0,1.0
2025-04-07,7.4499,7.56,7.2307,7.56,3899,7.4499,7.56,7.2307,7.56,3899,0.0,1.0
2025-04-08,7.3401,7.8043,7.3,7.5033,3787,7.3401,7.8043,7.3,7.5033,3787,0.0,1.0
2025-04-09,7.713,7.713,7.384,7.384,1420,7.713,7.713,7.384,7.384,1420,0.0,1.0
2025-04-10,7.8,7.95,7.56,7.56,1770,7.8,7.95,7.56,7.56,1770,0.0,1.0
2025-04-11,8.047,8.2499,7.85,7.875,3900,8.047,8.2499,7.85,7.875,3900,0.0,1.0
2025-04-14,7.95,8.0299,7.5001,7.5767,2314,7.95,8.0299,7.5001,7.5767,2314,0.0,1.0
2025-04-15,7.4863,8.1933,7.3797,8.0,10738,7.4863,8.1933,7.3797,8.0,10738,0.0,1.0
2025-04-16,7.5,7.98,7.4,7.4,2042,7.5,7.98,7.4,7.4,2042,0.0,1.0
2025-04-17,7.4109,7.6519,7.346,7.65,2392,7.4109,7.6519,7.346,7.65,2392,0.0,1.0
2025-04-21,7.98,7.98,7.61,7.61,3272,7.98,7.98,7.61,7.61,3272,0.0,1.0
2025-04-22,7.8,7.8,7.35,7.7188,3315,7.8,7.8,7.35,7.7188,3315,0.0,1.0
2025-04-23,7.77,7.77,7.77,7.77,18347,7.77,7.77,7.77,7.77,18347,0.0,1.0
2025-04-24,7.77,7.77,7.77,7.77,200,7.77,7.77,7.77,7.77,200,0.0,1.0
2025-04-25,7.83,7.83,7.83,7.83,225,7.83,7.83,7.83,7.83,225,0.0,1.0
2025-04-28,7.52,7.565,7.52,7.565,950,7.52,7.565,7.52,7.565,950,0.0,1.0
2025-04-29,7.4542,7.6,7.28,7.52,10386,7.4542,7.6,7.28,7.52,10386,0.0,1.0
2025-04-30,7.3775,7.8,7.2501,7.54,2211,7.3775,7.8,7.2501,7.54,2211,0.0,1.0
2025-05-01,7.78,7.7863,7.25,7.54,3697,7.78,7.7863,7.25,7.54,3697,0.0,1.0
2025-05-02,7.53,7.6617,7.53,7.6366,1742,7.53,7.6617,7.53,7.6366,1742,0.0,1.0
2025-05-05,7.217,7.7441,7.16,7.505,4028,7.217,7.7441,7.16,7.505,4028,0.0,1.0
2025-05-06,7.575,7.6208,7.1,7.44,21656,7.575,7.6208,7.1,7.44,21656,0.0,1.0
2025-05-07,7.47,7.7399,7.2,7.3944,2198,7.47,7.7399,7.2,7.3944,2198,0.0,1.0
2025-05-08,7.7,7.73,7.1297,7.6965,3178,7.7,7.73,7.1297,7.6965,3178,0.0,1.0
2025-05-09,7.75,7.75,7.4263,7.73,903,7.75,7.75,7.4263,7.73,903,0.0,1.0
2025-05-12,7.26,7.75,7.1853,7.75,6266,7.26,7.75,7.1853,7.75,6266,0.0,1.0
2025-05-13,7.2,7.7548,7.2,7.7548,5982,7.2,7.7548,7.2,7.7548,5982,0.0,1.0
2025-05-14,7.3,7.6799,7.26,7.67,5219,7.3,7.6799,7.26,7.67,5219,0.0,1.0
2025-05-15,7.52,7.52,7.471,7.471,1303,7.52,7.52,7.471,7.471,1303,0.0,1.0
2025-05-16,7.6578,7.6578,7.48,7.6466,1087,7.6578,7.6578,7.48,7.6466,1087,0.0,1.0
2025-05-19,7.6799,7.6799,7.65,7.65,514,7.6799,7.6799,7.65,7.65,514,0.0,1.0
2025-05-20,7.6,7.64,7.465,7.465,1833,7.6,7.64,7.465,7.465,1833,0.0,1.0
2025-05-21,7.7574,7.7574,7.4,7.7477,647,7.7574,7.7574,7.4,7.7477,647,0.0,1.0
2025-05-22,8.0,8.13,7.85,7.95,6897,8.0,8.13,7.85,7.95,6897,0.0,1.0
2025-05-23,7.74,8.0994,7.57,7.74,1563,7.74,8.0994,7.57,7.74,1563,0.0,1.0
2025-05-27,8.13,8.13,7.73,7.73,5458,8.13,8.13,7.73,7.73,5458,0.0,1.0
2025-05-28,8.05,8.13,7.9806,8.0387,1763,8.05,8.13,7.9806,8.0387,1763,0.0,1.0
2025-05-29,8.1339,8.25,8.1201,8.125,930,8.1339,8.25,8.1201,8.125,930,0.0,1.0
2025-05-30,8.0965,8.25,8.0888,8.25,2768,8.0965,8.25,8.0888,8.25,2768,0.0,1.0
2025-06-02,8.38,8.38,8.0793,8.0793,1059,8.38,8.38,8.0793,8.0793,1059,0.0,1.0
2025-06-03,8.63,8.63,8.1308,8.1308,2349,8.63,8.63,8.1308,8.1308,2349,0.0,1.0
2025-06-04,8.5912,8.75,8.4296,8.7499,3251,8.5912,8.75,8.4296,8.7499,3251,0.0,1.0
2025-06-05,8.88,8.88,8.2887,8.2887,3136,8.88,8.88,8.2887,8.2887,3136,0.0,1.0
2025-06-06,9.25,9.25,8.75,8.88,3745,9.25,9.25,8.75,8.88,3745,0.0,1.0
2025-06-09,9.2499,9.3699,9.15,9.15,3566,9.2499,9.3699,9.15,9.15,3566,0.0,1.0
2025-06-10,9.29,9.29,8.5574,9.25,2836,9.29,9.29,8.5574,9.25,2836,0.0,1.0
2025-06-11,8.75,9.02,8.7337,9.0,4992,8.75,9.02,8.7337,9.0,4992,0.0,1.0
2025-06-12,8.79,8.9999,8.6958,8.9999,3063,8.79,8.9999,8.6958,8.9999,3063,0.0,1.0
2025-06-13,8.75,8.95,8.5,8.5,2021,8.75,8.95,8.5,8.5,2021,0.0,1.0
2025-06-16,9.0,9.025,8.45,8.703,7008,9.0,9.025,8.45,8.703,7008,0.0,1.0
2025-06-17,9.0,9.0,9.0,9.0,65,9.0,9.0,9.0,9.0,65,0.0,1.0
2025-06-18,9.0,9.0,9.0,9.0,81,9.0,9.0,9.0,9.0,81,0.0,1.0
2025-06-20,9.29,9.38,9.11,9.2396,4637,9.29,9.38,9.11,9.2396,4637,0.0,1.0
2025-06-23,9.46,9.75,9.02,9.46,17341,9.46,9.75,9.02,9.46,17341,0.0,1.0
2025-06-24,9.29,9.75,9.25,9.5,27198,9.29,9.75,9.25,9.5,27198,0.0,1.0
2025-06-25,9.39,9.75,8.68,9.75,7611,9.39,9.75,8.68,9.75,7611,0.0,1.0
2025-06-26,9.625,9.7319,8.76,9.23,10110,9.625,9.7319,8.76,9.23,10110,0.0,1.0
2025-06-27,9.15,9.75,9.134,9.75,5056,9.15,9.75,9.134,9.75,5056,0.0,1.0
2025-06-30,9.79,9.79,9.375,9.4,8671,9.79,9.79,9.375,9.4,8671,0.0,1.0
2025-07-01,9.65,9.7899,9.5001,9.6334,3763,9.65,9.7899,9.5001,9.6334,3763,0.0,1.0
2025-07-02,9.75,9.8752,9.0184,9.074509,2223,9.75,9.8752,9.0184,9.074509,2223,0.0,1.0
2025-07-03,9.83,9.88,9.042,9.3165,4920,9.83,9.88,9.042,9.3165,4920,0.0,1.0
2025-07-07,9.86,9.8999,9.75,9.88,1076,9.86,9.8999,9.75,9.88,1076,0.0,1.0
2025-07-08,9.35,9.5,9.2013,9.3382,2092,9.35,9.5,9.2013,9.3382,2092,0.0,1.0
2025-07-09,9.5,9.5,9.5,9.5,745,9.5,9.5,9.5,9.5,745,0.0,1.0
2025-07-10,9.5,9.5,8.75,8.75,946,9.5,9.5,8.75,8.75,946,0.0,1.0
2025-07-11,9.29,9.4799,9.1,9.1271,4306,9.29,9.4799,9.1,9.1271,4306,0.0,1.0
2025-07-14,9.33,9.33,9.1,9.13,527,9.33,9.33,9.1,9.13,527,0.0,1.0
2025-07-15,9.5,9.5,9.15,9.1554,647,9.5,9.5,9.15,9.1554,647,0.0,1.0
2025-07-16,9.31,9.5,9.17,9.19,3670,9.31,9.5,9.17,9.19,3670,0.0,1.0
2025-07-17,9.35,9.36,9.31,9.31,2439,9.35,9.36,9.31,9.31,2439,0.0,1.0
2025-07-18,9.0,9.35,9.0,9.16,6835,9.0,9.35,9.0,9.16,6835,0.0,1.0
2025-07-21,9.183262,9.183262,9.0,9.0,2788,9.183262,9.183262,9.0,9.0,2788,0.0,1.0
2025-07-22,9.183262,9.183262,9.183262,9.183262,127,9.183262,9.183262,9.183262,9.183262,127,0.0,1.0
2025-07-23,9.63,9.63,9.05,9.05,3869,9.63,9.63,9.05,9.05,3869,0.0,1.0
2025-07-24,10.0,10.0,9.625,9.625,8246,10.0,10.0,9.625,9.625,8246,0.0,1.0
2025-07-25,10.1444,10.1444,10.0,10.0,2145,10.1444,10.1444,10.0,10.0,2145,0.0,1.0
2025-07-28,10.055,10.24,9.1,10.08,2533,10.055,10.24,9.1,10.08,2533,0.0,1.0
2025-07-29,10.2564,10.49,9.6011,9.875,9565,10.2564,10.49,9.6011,9.875,9565,0.0,1.0
2025-07-30,9.9,9.9,9.11,9.23,4905,9.9,9.9,9.11,9.23,4905,0.0,1.0
2025-07-31,9.92,10.3,9.75,10.08,4478,9.92,10.3,9.75,10.08,4478,0.0,1.0
2025-08-01,9.45,10.06,9.45,9.77,8709,9.45,10.06,9.45,9.77,8709,0.0,1.0
2025-08-04,9.66,9.72,9.37,9.72,977,9.66,9.72,9.37,9.72,977,0.0,1.0
2025-08-05,9.97,9.97,9.675,9.675,1483,9.97,9.97,9.675,9.675,1483,0.0,1.0
2025-08-06,10.0,10.0,9.805,9.8765,596,10.0,10.0,9.805,9.8765,596,0.0,1.0
2025-08-07,10.5,11.21,9.63,10.85,1392624,10.5,11.21,9.63,10.85,1392624,0.0,1.0
2025-08-08,10.02,10.4,9.8,10.3,35126,10.02,10.4,9.8,10.3,35126,0.0,1.0
2025-08-11,10.09,10.45,9.5309,10.35,37146,10.09,10.45,9.5309,10.35,37146,0.0,1.0
2025-08-12,11.38,11.38,10.05,10.05,25904,11.38,11.38,10.05,10.05,25904,0.0,1.0
2025-08-13,11.03,11.28,10.2644,11.28,4679,11.03,11.28,10.2644,11.28,4679,0.0,1.0
2025-08-14,10.61,10.89,10.01,10.89,4863,10.61,10.89,10.01,10.89,4863,0.0,1.0
2025-08-15,10.6,10.63,10.2753,10.2753,5434,10.6,10.63,10.2753,10.2753,5434,0.0,1.0
2025-08-18,11.02,11.02,10.3601,10.3838,8602,11.02,11.02,10.3601,10.3838,8602,0.0,1.0
2025-08-19,10.41,10.9,10.41,10.49,12726,10.41,10.9,10.41,10.49,12726,0.0,1.0
2025-08-20,10.675,11.0,10.4169,10.4169,20354,10.675,11.0,10.4169,10.4169,20354,0.0,1.0
2025-08-21,10.837,11.0,10.4272,10.52,9913,10.837,11.0,10.4272,10.52,9913,0.0,1.0
2025-08-22,11.0,11.0,10.6562,11.0,3712,11.0,11.0,10.6562,11.0,3712,0.0,1.0
2025-08-25,10.85,11.06,10.77,10.77,11837,10.85,11.06,10.77,10.77,11837,0.0,1.0
2025-08-26,10.85,10.85,10.85,10.85,1068,10.85,10.85,10.85,10.85,1068,0.0,1.0
2025-08-27,11.34,11.36,10.75,10.75,9436,11.34,11.36,10.75,10.75,9436,0.0,1.0
2025-08-28,11.28,11.28,10.8,10.8,7503,11.28,11.28,10.8,10.8,7503,0.0,1.0
2025-08-29,11.0,11.35,10.0,10.6,15818,11.0,11.35,10.0,10.6,15818,0.0,1.0
2025-09-02,10.42,10.42,10.42,10.42,744,10.42,10.42,10.42,10.42,744,0.0,1.0
2025-09-03,10.63,10.82,10.2897,10.2897,3099,10.63,10.82,10.2897,10.2897,3099,0.0,1.0
2025-09-04,11.33,11.33,10.27,10.45,7932,11.33,11.33,10.27,10.45,7932,0.0,1.0
2025-09-05,11.06,11.48,10.65,10.6692,12855,11.06,11.48,10.65,10.6692,12855,0.0,1.0
2025-09-08,11.4103,11.45,11.0455,11.32,5734,11.4103,11.45,11.0455,11.32,5734,0.0,1.0
2025-09-09,11.4,11.62,11.0,11.0,5761,11.4,11.62,11.0,11.0,5761,0.0,1.0
2025-09-10,11.3681,11.6,11.3681,11.59,937,11.3681,11.6,11.3681,11.59,937,0.0,1.0
2025-09-11,11.11,11.7,11.1,11.51,8710,11.11,11.7,11.1,11.51,8710,0.0,1.0
2025-09-12,11.66,11.66,11.4,11.61,6000,11.66,11.66,11.4,11.61,6000,0.0,1.0
2025-09-15,11.64,11.64,11.405,11.5005,1672,11.64,11.64,11.405,11.5005,1672,0.0,1.0
2025-09-16,11.4328,11.61,11.37,11.413,2039,11.4328,11.61,11.37,11.413,2039,0.0,1.0
2025-09-17,11.42,11.48,11.3783,11.48,2043,11.42,11.48,11.3783,11.48,2043,0.0,1.0
2025-09-18,11.4,11.63,11.4,11.5,2007,11.4,11.63,11.4,11.5,2007,0.0,1.0
2025-09-19,11.88,11.88,11.4253,11.4253,1247,11.88,11.88,11.4253,11.4253,1247,0.0,1.0
2025-09-22,11.76,11.9,11.75,11.8999,3035,11.76,11.9,11.75,11.8999,3035,0.0,1.0
2025-09-23,12.1518,12.1518,11.67,11.92,2628,12.1518,12.1518,11.67,11.92,2628,0.0,1.0
2025-09-24,11.7378,12.22,11.7,12.05,6097,11.7378,12.22,11.7,12.05,6097,0.0,1.0
2025-09-25,11.9827,12.1668,11.76,11.99,5050,11.9827,12.1668,11.76,11.99,5050,0.0,1.0
2025-09-26,12.05,12.21,11.7939,11.8938,4286,12.05,12.21,11.7939,11.8938,4286,0.0,1.0
2025-09-29,12.96,13.0,12.0,12.34,12411,12.96,13.0,12.0,12.34,12411,0.0,1.0
2025-09-30,13.765,14.0,12.1946,12.87,27384,13.765,14.0,12.1946,12.87,27384,0.0,1.0
2025-10-01,13.583,14.0,13.16,13.99,7970,13.583,14.0,13.16,13.99,7970,0.0,1.0
2025-10-02,14.0,14.0,13.7607,13.7607,1221,14.0,14.0,13.7607,13.7607,1221,0.0,1.0
2025-10-03,13.8993,14.0,13.8059,13.9,2495,13.8993,14.0,13.8059,13.9,2495,0.0,1.0
2025-10-06,13.8101,13.95,13.387,13.387,4592,13.8101,13.95,13.387,13.387,4592,0.0,1.0
2025-10-07,13.4455,13.5,13.0,13.5,3361,13.4455,13.5,13.0,13.5,3361,0.0,1.0
2025-10-08,13.0785,13.91,12.564,13.91,27140,13.0785,13.91,12.564,13.91,27140,0.0,1.0
2025-10-09,12.725,12.725,12.725,12.725,596,12.725,12.725,12.725,12.725,596,0.0,1.0
2025-10-10,12.61,12.61,12.52,12.6074,2847,12.61,12.61,12.52,12.6074,2847,0.0,1.0
2025-10-13,12.88,12.88,12.8116,12.8116,1654,12.88,12.88,12.8116,12.8116,1654,0.0,1.0
2025-10-14,12.83,12.8999,12.7,12.7,1924,12.83,12.8999,12.7,12.7,1924,0.0,1.0
2025-10-15,12.7,13.06,12.6,12.7,3645,12.7,13.06,12.6,12.7,3645,0.0,1.0
2025-10-16,13.0,13.1,12.5201,12.5201,2523,13.0,13.1,12.5201,12.5201,2523,0.0,1.0
2025-10-17,12.9456,13.0779,12.9456,13.0779,1826,12.9456,13.0779,12.9456,13.0779,1826,0.0,1.0
2025-10-20,13.28,13.33,12.89,13.29,5131,13.28,13.33,12.89,13.29,5131,0.0,1.0
2025-10-21,13.54,13.54,13.3317,13.3317,2395,13.54,13.54,13.3317,13.3317,2395,0.0,1.0
2025-10-22,13.55,13.55,13.36,13.3601,2716,13.55,13.55,13.36,13.3601,2716,0.0,1.0
2025-10-23,13.6001,13.8684,13.6,13.8684,3242,13.6001,13.8684,13.6,13.8684,3242,0.0,1.0
2025-10-24,13.78,13.9139,13.7275,13.855,2548,13.78,13.9139,13.7275,13.855,2548,0.0,1.0
2025-10-27,11.45,13.8578,11.35,13.74,16892,11.45,13.8578,11.35,13.74,16892,0.0,1.0
2025-10-28,13.0,13.505,11.619,12.09,21337,13.0,13.505,11.619,12.09,21337,0.0,1.0
2025-10-29,13.43,13.43,13.0,13.0,954,13.43,13.43,13.0,13.0,954,0.0,1.0
2025-10-30,13.37,13.413,11.8102,13.01,13609,13.37,13.413,11.8102,13.01,13609,0.0,1.0
2025-10-31,13.33,13.33,12.02,12.02,3075,13.33,13.33,12.02,12.02,3075,0.0,1.0
2025-11-03,13.09,13.2262,12.8,13.11,2348,13.09,13.2262,12.8,13.11,2348,0.0,1.0
2025-11-04,13.5,13.5,12.9,12.9,1780,13.5,13.5,12.9,12.9,1780,0.0,1.0
2025-11-05,12.76,12.76,12.76,12.76,388,12.76,12.76,12.76,12.76,388,0.0,1.0
2025-11-06,13.13,13.13,13.13,13.13,193,13.13,13.13,13.13,13.13,193,0.0,1.0
2025-11-07,12.96,13.1,12.95,13.1,2425,12.96,13.1,12.95,13.1,2425,0.0,1.0
2025-11-10,12.8,12.96,11.52,12.59,30295,12.8,12.96,11.52,12.59,30295,0.0,1.0
2025-11-11,12.8,12.8,12.8,12.8,608,12.8,12.8,12.8,12.8,608,0.0,1.0
2025-11-12,12.8,12.8,12.8,12.8,221,12.8,12.8,12.8,12.8,221,0.0,1.0
2025-11-13,12.52,12.52,12.52,12.52,142,12.52,12.52,12.52,12.52,142,0.0,1.0
2025-11-14,13.0,13.0915,13.0,13.0915,541,13.0,13.0915,13.0,13.0915,541,0.0,1.0
2025-11-17,12.944,13.49,12.6,13.35,4347,12.944,13.49,12.6,13.35,4347,0.0,1.0
2025-11-18,12.944,12.944,12.944,12.944,146,12.944,12.944,12.944,12.944,146,0.0,1.0
2025-11-19,12.79,12.79,12.6,12.6,888,12.79,12.79,12.6,12.6,888,0.0,1.0
2025-11-20,13.0,14.15,12.88,12.88,14390,13.0,14.15,12.88,12.88,14390,0.0,1.0
2025-11-21,13.193,13.35,12.6843,13.33,8956,13.193,13.35,12.6843,13.33,8956,0.0,1.0
2025-11-24,13.25,13.5,12.885,13.5,6566,13.25,13.5,12.885,13.5,6566,0.0,1.0
2025-11-25,13.0,13.5308,13.0,13.4,7817,13.0,13.5308,13.0,13.4,7817,0.0,1.0
2025-11-26,13.1,13.3,12.91,12.91,1669,13.1,13.3,12.91,12.91,1669,0.0,1.0