date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-29,5.13,5.13,4.33,4.5,57000,50.0280991735537,50.0280991735537,42.2264462809917,43.8842975206612,5844.91525423729,0.0,1.0
1995-11-30,5.0,5.13,4.5,4.81,114000,48.7603305785124,50.0280991735537,43.8842975206612,46.9074380165289,11689.8305084746,0.0,1.0
1995-12-01,4.5,5.0,4.5,5.0,6000,43.8842975206612,48.7603305785124,43.8842975206612,48.7603305785124,615.254237288135,0.0,1.0
1995-12-04,4.38,4.5,4.38,4.5,9000,42.7140495867769,43.8842975206612,42.7140495867769,43.8842975206612,922.881355932202,0.0,1.0
1995-12-05,4.5,4.88,4.25,4.38,9000,43.8842975206612,47.5900826446281,41.4462809917355,42.7140495867769,922.881355932202,0.0,1.0
1995-12-06,4.25,4.88,4.25,4.88,3000,41.4462809917355,47.5900826446281,41.4462809917355,47.5900826446281,307.627118644068,0.0,1.0
1995-12-07,3.88,4.25,3.88,4.25,40000,37.8380165289256,41.4462809917355,37.8380165289256,41.4462809917355,4101.69491525424,0.0,1.0
1995-12-08,4.63,4.63,4.63,4.63,0,45.1520661157025,45.1520661157025,45.1520661157025,45.1520661157025,0,0.0,1.0
1995-12-11,4.0,4.38,4.0,4.38,2000,39.0082644628099,42.7140495867769,39.0082644628099,42.7140495867769,205.084745762712,0.0,1.0
1995-12-12,4.0,4.0,4.0,4.0,0,39.0082644628099,39.0082644628099,39.0082644628099,39.0082644628099,0,0.0,1.0
1995-12-13,3.88,3.88,3.88,3.88,6000,37.8380165289256,37.8380165289256,37.8380165289256,37.8380165289256,615.254237288136,0.0,1.0
1995-12-14,3.88,3.88,3.88,3.88,0,37.8380165289256,37.8380165289256,37.8380165289256,37.8380165289256,0,0.0,1.0
1995-12-15,4.0,4.38,3.88,3.88,2000,39.0082644628099,42.7140495867769,37.8380165289256,37.8380165289256,205.084745762712,0.0,1.0
1995-12-18,3.88,4.06,3.88,3.88,16000,37.8380165289256,39.5933884297521,37.8380165289256,37.8380165289256,1640.6779661017,0.0,1.0
1995-12-19,3.56,4.13,3.5,3.88,243000,34.7173553719008,40.2760330578512,34.1322314049587,37.8380165289256,24917.7966101695,0.0,1.0
1995-12-20,3.75,4.13,3.5,4.13,23000,36.5702479338843,40.2760330578512,34.1322314049587,40.2760330578512,2358.47457627119,0.0,1.0
1995-12-21,4.13,4.13,4.0,4.0,21000,40.2760330578512,40.2760330578512,39.0082644628099,39.0082644628099,2153.38983050848,0.0,1.0
1995-12-22,4.06,4.13,3.63,4.0,9000,39.5933884297521,40.2760330578512,35.4,39.0082644628099,922.881355932202,0.0,1.0
1995-12-26,3.63,3.63,3.63,3.63,2000,35.4,35.4,35.4,35.4,205.084745762712,0.0,1.0
1995-12-27,4.13,4.13,3.63,4.06,3000,40.2760330578512,40.2760330578512,35.4,39.5933884297521,307.627118644068,0.0,1.0
1995-12-28,3.75,4.06,3.75,3.75,19000,36.5702479338843,39.5933884297521,36.5702479338843,36.5702479338843,1948.30508474576,0.0,1.0
1995-12-29,4.0,4.0,3.75,3.75,12000,39.0082644628099,39.0082644628099,36.5702479338843,36.5702479338843,1230.50847457627,0.0,1.0
1996-01-02,4.0,4.0,3.75,4.0,16000,39.0082644628099,39.0082644628099,36.5702479338843,39.0082644628099,1640.6779661017,0.0,1.0
1996-01-03,3.94,4.13,3.88,4.13,14000,38.4231404958678,40.2760330578512,37.8380165289256,40.2760330578512,1435.59322033898,0.0,1.0
1996-01-04,4.06,4.13,3.88,4.13,11000,39.5933884297521,40.2760330578512,37.8380165289256,40.2760330578512,1127.96610169491,0.0,1.0
1996-01-05,4.0,4.13,4.0,4.13,5000,39.0082644628099,40.2760330578512,39.0082644628099,40.2760330578512,512.71186440678,0.0,1.0
1996-01-08,4.0,4.0,3.88,3.88,12000,39.0082644628099,39.0082644628099,37.8380165289256,37.8380165289256,1230.50847457627,0.0,1.0
1996-01-09,4.0,4.13,4.0,4.0,22000,39.0082644628099,40.2760330578512,39.0082644628099,39.0082644628099,2255.93220338983,0.0,1.0
1996-01-10,4.13,4.25,4.0,4.13,21000,40.2760330578512,41.4462809917355,39.0082644628099,40.2760330578512,2153.38983050848,0.0,1.0
1996-01-11,4.13,4.25,4.0,4.13,8000,40.2760330578512,41.4462809917355,39.0082644628099,40.2760330578512,820.338983050848,0.0,1.0
1996-01-12,4.19,4.25,4.13,4.25,12000,40.8611570247934,41.4462809917355,40.2760330578512,41.4462809917355,1230.50847457627,0.0,1.0
1996-01-15,4.5,5.0,4.38,4.38,76000,43.8842975206612,48.7603305785124,42.7140495867769,42.7140495867769,7793.22033898304,0.0,1.0
1996-01-16,4.5,5.0,4.5,4.88,8000,43.8842975206612,48.7603305785124,43.8842975206612,47.5900826446281,820.338983050847,0.0,1.0
1996-01-17,5.0,5.0,4.5,5.0,10000,48.7603305785124,48.7603305785124,43.8842975206612,48.7603305785124,1025.42372881356,0.0,1.0
1996-01-18,5.0,5.13,4.63,5.0,59000,48.7603305785124,50.0280991735537,45.1520661157025,48.7603305785124,6050,0.0,1.0
1996-01-19,4.75,5.13,4.63,5.13,18000,46.3223140495868,50.0280991735537,45.1520661157025,50.0280991735537,1845.76271186441,0.0,1.0
1996-01-22,4.75,5.13,4.75,5.13,10000,46.3223140495868,50.0280991735537,46.3223140495868,50.0280991735537,1025.42372881356,0.0,1.0
1996-01-23,4.75,5.13,4.75,5.0,23000,46.3223140495868,50.0280991735537,46.3223140495868,48.7603305785124,2358.47457627119,0.0,1.0
1996-01-24,5.13,5.13,4.75,4.88,37000,50.0280991735537,50.0280991735537,46.3223140495868,47.5900826446281,3794.06779661017,0.0,1.0
1996-01-25,4.75,5.13,4.75,5.13,46000,46.3223140495868,50.0280991735537,46.3223140495868,50.0280991735537,4716.94915254237,0.0,1.0
1996-01-26,4.78,5.13,4.75,4.75,33000,46.6148760330579,50.0280991735537,46.3223140495868,46.3223140495868,3383.89830508474,0.0,1.0
1996-01-29,5.0,5.0,4.63,4.75,39000,48.7603305785124,48.7603305785124,45.1520661157025,46.3223140495868,3999.15254237288,0.0,1.0
1996-01-30,4.88,5.0,4.63,5.0,21000,47.5900826446281,48.7603305785124,45.1520661157025,48.7603305785124,2153.38983050847,0.0,1.0
1996-01-31,4.63,5.0,4.63,5.0,39000,45.1520661157025,48.7603305785124,45.1520661157025,48.7603305785124,3999.15254237288,0.0,1.0
1996-02-01,5.0,5.0,4.5,4.88,146000,48.7603305785124,48.7603305785124,43.8842975206612,47.5900826446281,14971.186440678,0.0,1.0
1996-02-02,5.0,5.0,4.63,4.75,14000,48.7603305785124,48.7603305785124,45.1520661157025,46.3223140495868,1435.59322033898,0.0,1.0
1996-02-05,4.63,4.63,4.63,4.63,3000,45.1520661157025,45.1520661157025,45.1520661157025,45.1520661157025,307.627118644068,0.0,1.0
1996-02-06,4.63,4.63,4.63,4.63,1000,45.1520661157025,45.1520661157025,45.1520661157025,45.1520661157025,102.542372881356,0.0,1.0
1996-02-07,4.63,5.0,4.63,4.63,42000,45.1520661157025,48.7603305785124,45.1520661157025,45.1520661157025,4306.77966101695,0.0,1.0
1996-02-08,5.0,5.0,4.63,5.0,13000,48.7603305785124,48.7603305785124,45.1520661157025,48.7603305785124,1333.05084745763,0.0,1.0
1996-02-09,4.63,5.0,4.63,4.63,10000,45.1520661157025,48.7603305785124,45.1520661157025,45.1520661157025,1025.42372881356,0.0,1.0
1996-02-12,4.63,5.0,4.63,4.63,8000,45.1520661157025,48.7603305785124,45.1520661157025,45.1520661157025,820.338983050847,0.0,1.0
1996-02-13,4.63,4.63,4.63,4.63,0,45.1520661157025,45.1520661157025,45.1520661157025,45.1520661157025,0,0.0,1.0
1996-02-14,4.86,5.0,4.63,4.63,44000,47.3950413223141,48.7603305785124,45.1520661157025,45.1520661157025,4511.86440677966,0.0,1.0
1996-02-15,5.0,5.0,4.63,4.63,19000,48.7603305785124,48.7603305785124,45.1520661157025,45.1520661157025,1948.30508474576,0.0,1.0
1996-02-16,4.63,5.0,4.63,4.63,7000,45.1520661157025,48.7603305785124,45.1520661157025,45.1520661157025,717.796610169491,0.0,1.0
1996-02-20,5.0,5.0,4.63,4.63,32000,48.7603305785124,48.7603305785124,45.1520661157025,45.1520661157025,3281.35593220339,0.0,1.0
1996-02-21,5.0,5.0,5.0,5.0,2000,48.7603305785124,48.7603305785124,48.7603305785124,48.7603305785124,205.084745762712,0.0,1.0
1996-02-22,4.63,4.63,4.63,4.63,3000,45.1520661157025,45.1520661157025,45.1520661157025,45.1520661157025,307.627118644068,0.0,1.0
1996-02-23,4.63,5.0,4.63,4.63,11000,45.1520661157025,48.7603305785124,45.1520661157025,45.1520661157025,1127.96610169491,0.0,1.0
1996-02-26,4.38,4.63,4.38,4.63,15000,42.7140495867769,45.1520661157025,42.7140495867769,45.1520661157025,1538.13559322034,0.0,1.0
1996-02-27,4.88,4.88,4.25,4.88,23000,47.5900826446281,47.5900826446281,41.4462809917355,47.5900826446281,2358.47457627119,0.0,1.0
1996-02-28,4.88,4.88,4.25,4.88,27000,47.5900826446281,47.5900826446281,41.4462809917355,47.5900826446281,2768.64406779661,0.0,1.0
1996-02-29,4.88,4.88,4.25,4.25,6000,47.5900826446281,47.5900826446281,41.4462809917355,41.4462809917355,615.254237288136,0.0,1.0
1996-03-01,4.25,4.88,4.25,4.25,3000,41.4462809917355,47.5900826446281,41.4462809917355,41.4462809917355,307.627118644068,0.0,1.0
1996-03-04,4.88,4.88,4.25,4.25,6000,47.5900826446281,47.5900826446281,41.4462809917355,41.4462809917355,615.254237288136,0.0,1.0
1996-03-05,4.38,4.88,4.25,4.25,17000,42.7140495867769,47.5900826446281,41.4462809917355,41.4462809917355,1743.22033898305,0.0,1.0
1996-03-06,4.88,4.88,4.38,4.38,24000,47.5900826446281,47.5900826446281,42.7140495867769,42.7140495867769,2461.01694915254,0.0,1.0
1996-03-07,4.88,4.88,4.63,4.88,13000,47.5900826446281,47.5900826446281,45.1520661157025,47.5900826446281,1333.05084745763,0.0,1.0
1996-03-08,4.88,4.88,4.38,4.38,9000,47.5900826446281,47.5900826446281,42.7140495867769,42.7140495867769,922.881355932203,0.0,1.0
1996-03-11,4.38,4.38,4.38,4.38,2000,42.7140495867769,42.7140495867769,42.7140495867769,42.7140495867769,205.084745762712,0.0,1.0
1996-03-12,4.88,4.88,4.5,4.5,4000,47.5900826446281,47.5900826446281,43.8842975206612,43.8842975206612,410.169491525424,0.0,1.0
1996-03-13,4.5,4.5,4.5,4.5,0,43.8842975206612,43.8842975206612,43.8842975206612,43.8842975206612,0,0.0,1.0
1996-03-14,4.88,4.88,4.63,4.63,5000,47.5900826446281,47.5900826446281,45.1520661157025,45.1520661157025,512.71186440678,0.0,1.0
1996-03-15,4.5,4.88,4.5,4.5,6000,43.8842975206612,47.5900826446281,43.8842975206612,43.8842975206612,615.254237288135,0.0,1.0
1996-03-18,4.88,4.88,4.38,4.38,10000,47.5900826446281,47.5900826446281,42.7140495867769,42.7140495867769,1025.42372881356,0.0,1.0
1996-03-19,4.38,4.38,4.38,4.38,0,42.7140495867769,42.7140495867769,42.7140495867769,42.7140495867769,0,0.0,1.0
1996-03-20,4.38,4.38,4.38,4.38,6000,42.7140495867769,42.7140495867769,42.7140495867769,42.7140495867769,615.254237288135,0.0,1.0
1996-03-21,4.13,4.88,3.63,4.38,64000,40.2760330578512,47.5900826446281,35.4,42.7140495867769,6562.71186440679,0.0,1.0
1996-03-22,4.0,4.13,3.75,4.13,24000,39.0082644628099,40.2760330578512,36.5702479338843,40.2760330578512,2461.01694915254,0.0,1.0
1996-03-25,4.0,4.0,3.5,3.5,11000,39.0082644628099,39.0082644628099,34.1322314049587,34.1322314049587,1127.96610169492,0.0,1.0
1996-03-26,3.5,3.63,3.25,3.38,7000,34.1322314049587,35.4,31.6942148760331,32.9619834710744,717.796610169491,0.0,1.0
1996-03-27,3.5,3.5,3.0,3.0,25000,34.1322314049587,34.1322314049587,29.2561983471074,29.2561983471074,2563.5593220339,0.0,1.0
1996-03-28,2.81,3.38,2.75,3.0,200000,27.403305785124,32.9619834710744,26.8181818181818,29.2561983471074,20508.4745762712,0.0,1.0
1996-03-29,3.75,3.75,2.88,2.88,65000,36.5702479338843,36.5702479338843,28.0859504132231,28.0859504132231,6665.25423728813,0.0,1.0
1996-04-01,4.13,4.13,3.38,3.75,35000,40.2760330578512,40.2760330578512,32.9619834710744,36.5702479338843,3588.98305084746,0.0,1.0
1996-04-02,3.38,4.13,3.38,3.63,9000,32.9619834710744,40.2760330578512,32.9619834710744,35.4,922.881355932203,0.0,1.0
1996-04-03,3.25,3.38,3.25,3.38,14000,31.6942148760331,32.9619834710744,31.6942148760331,32.9619834710744,1435.59322033898,0.0,1.0
1996-04-04,3.5,3.63,3.13,3.25,35000,34.1322314049587,35.4,30.5239669421488,31.6942148760331,3588.98305084746,0.0,1.0
1996-04-08,3.5,3.5,3.0,3.13,30000,34.1322314049587,34.1322314049587,29.2561983471074,30.5239669421488,3076.27118644068,0.0,1.0
1996-04-09,3.38,3.5,3.25,3.25,80000,32.9619834710744,34.1322314049587,31.6942148760331,31.6942148760331,8203.38983050847,0.0,1.0
1996-04-10,3.75,4.5,3.63,3.75,26000,36.5702479338843,43.8842975206612,35.4,36.5702479338843,2666.10169491525,0.0,1.0
1996-04-11,3.75,3.94,3.75,3.94,7000,36.5702479338843,38.4231404958678,36.5702479338843,38.4231404958678,717.796610169491,0.0,1.0
1996-04-12,3.75,4.0,3.75,3.75,5000,36.5702479338843,39.0082644628099,36.5702479338843,36.5702479338843,512.71186440678,0.0,1.0
1996-04-15,3.75,3.75,3.75,3.75,5000,36.5702479338843,36.5702479338843,36.5702479338843,36.5702479338843,512.71186440678,0.0,1.0
1996-04-16,3.5,3.75,3.5,3.75,15000,34.1322314049587,36.5702479338843,34.1322314049587,36.5702479338843,1538.13559322034,0.0,1.0
1996-04-17,3.19,3.44,3.13,3.38,14000,31.1090909090909,33.5471074380165,30.5239669421488,32.9619834710744,1435.59322033898,0.0,1.0
1996-04-18,3.13,3.38,3.13,3.38,2000,30.5239669421488,32.9619834710744,30.5239669421488,32.9619834710744,205.084745762712,0.0,1.0
1996-04-19,3.13,3.13,3.13,3.13,1000,30.5239669421488,30.5239669421488,30.5239669421488,30.5239669421488,102.542372881356,0.0,1.0
1996-04-22,3.25,3.25,3.0,3.13,17000,31.6942148760331,31.6942148760331,29.2561983471074,30.5239669421488,1743.22033898305,0.0,1.0
1996-04-23,3.25,3.25,3.25,3.25,0,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,0,0.0,1.0
1996-04-24,3.13,3.38,3.13,3.13,5000,30.5239669421488,32.9619834710744,30.5239669421488,30.5239669421488,512.711864406779,0.0,1.0
1996-04-25,3.38,3.38,3.38,3.38,3000,32.9619834710744,32.9619834710744,32.9619834710744,32.9619834710744,307.627118644068,0.0,1.0
1996-04-26,3.38,3.38,3.38,3.38,0,32.9619834710744,32.9619834710744,32.9619834710744,32.9619834710744,0,0.0,1.0
1996-04-29,3.38,3.5,3.25,3.25,27000,32.9619834710744,34.1322314049587,31.6942148760331,31.6942148760331,2768.64406779661,0.0,1.0
1996-04-30,3.63,3.75,3.38,3.38,44000,35.4,36.5702479338843,32.9619834710744,32.9619834710744,4511.86440677966,0.0,1.0
1996-05-01,3.63,3.75,3.63,3.75,2000,35.4,36.5702479338843,35.4,36.5702479338843,205.084745762712,0.0,1.0
1996-05-02,3.75,4.0,3.63,3.63,8000,36.5702479338843,39.0082644628099,35.4,35.4,820.338983050847,0.0,1.0
1996-05-03,3.63,4.0,3.63,3.63,3000,35.4,39.0082644628099,35.4,35.4,307.627118644068,0.0,1.0
1996-05-06,3.88,3.88,3.5,3.63,9000,37.8380165289256,37.8380165289256,34.1322314049587,35.4,922.881355932204,0.0,1.0
1996-05-07,3.38,3.5,3.38,3.5,5000,32.9619834710744,34.1322314049587,32.9619834710744,34.1322314049587,512.711864406779,0.0,1.0
1996-05-08,3.38,3.38,3.25,3.38,5000,32.9619834710744,32.9619834710744,31.6942148760331,32.9619834710744,512.711864406779,0.0,1.0
1996-05-09,3.0,3.5,3.0,3.38,17000,29.2561983471074,34.1322314049587,29.2561983471074,32.9619834710744,1743.22033898305,0.0,1.0
1996-05-10,3.5,3.5,3.0,3.13,10000,34.1322314049587,34.1322314049587,29.2561983471074,30.5239669421488,1025.42372881356,0.0,1.0
1996-05-13,3.25,3.5,3.0,3.0,1000,31.6942148760331,34.1322314049587,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
1996-05-14,3.0,3.38,3.0,3.0,28000,29.2561983471074,32.9619834710744,29.2561983471074,29.2561983471074,2871.18644067797,0.0,1.0
1996-05-15,3.03,3.03,2.75,3.0,22000,29.5487603305785,29.5487603305785,26.8181818181818,29.2561983471074,2255.93220338983,0.0,1.0
1996-05-16,3.0,3.38,2.88,2.88,21000,29.2561983471074,32.9619834710744,28.0859504132231,28.0859504132231,2153.38983050848,0.0,1.0
1996-05-17,3.38,3.38,3.0,3.38,6000,32.9619834710744,32.9619834710744,29.2561983471074,32.9619834710744,615.254237288135,0.0,1.0
1996-05-20,3.25,3.5,3.0,3.5,9000,31.6942148760331,34.1322314049587,29.2561983471074,34.1322314049587,922.881355932202,0.0,1.0
1996-05-21,3.25,3.25,3.0,3.0,7000,31.6942148760331,31.6942148760331,29.2561983471074,29.2561983471074,717.79661016949,0.0,1.0
1996-05-22,3.5,3.5,3.0,3.0,15000,34.1322314049587,34.1322314049587,29.2561983471074,29.2561983471074,1538.13559322034,0.0,1.0
1996-05-23,3.25,3.5,3.0,3.5,5000,31.6942148760331,34.1322314049587,29.2561983471074,34.1322314049587,512.711864406779,0.0,1.0
1996-05-24,3.25,3.25,3.25,3.25,0,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,0,0.0,1.0
1996-05-28,2.75,3.5,2.75,3.0,13000,26.8181818181818,34.1322314049587,26.8181818181818,29.2561983471074,1333.05084745763,0.0,1.0
1996-05-29,2.75,3.5,2.75,3.5,9000,26.8181818181818,34.1322314049587,26.8181818181818,34.1322314049587,922.881355932204,0.0,1.0
1996-05-30,2.75,2.75,2.75,2.75,1000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,102.542372881356,0.0,1.0
1996-05-31,3.5,3.5,2.75,3.06,4000,34.1322314049587,34.1322314049587,26.8181818181818,29.8413223140496,410.169491525423,0.0,1.0
1996-06-03,3.13,3.5,3.13,3.5,10000,30.5239669421488,34.1322314049587,30.5239669421488,34.1322314049587,1025.42372881356,0.0,1.0
1996-06-04,3.13,3.5,3.0,3.5,43000,30.5239669421488,34.1322314049587,29.2561983471074,34.1322314049587,4409.3220338983,0.0,1.0
1996-06-05,3.5,3.5,2.88,3.5,10000,34.1322314049587,34.1322314049587,28.0859504132231,34.1322314049587,1025.42372881356,0.0,1.0
1996-06-06,3.0,3.5,3.0,3.25,14000,29.2561983471074,34.1322314049587,29.2561983471074,31.6942148760331,1435.59322033898,0.0,1.0
1996-06-07,3.25,3.5,3.0,3.5,5000,31.6942148760331,34.1322314049587,29.2561983471074,34.1322314049587,512.711864406779,0.0,1.0
1996-06-10,3.0,3.0,3.0,3.0,1000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
1996-06-11,2.63,2.88,2.63,2.88,5000,25.6479338842975,28.0859504132231,25.6479338842975,28.0859504132231,512.71186440678,0.0,1.0
1996-06-12,2.63,3.5,2.63,3.5,13000,25.6479338842975,34.1322314049587,25.6479338842975,34.1322314049587,1333.05084745763,0.0,1.0
1996-06-13,2.75,2.88,2.63,2.63,18000,26.8181818181818,28.0859504132231,25.6479338842975,25.6479338842975,1845.76271186441,0.0,1.0
1996-06-14,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1996-06-17,2.63,2.75,2.63,2.75,4000,25.6479338842975,26.8181818181818,25.6479338842975,26.8181818181818,410.169491525424,0.0,1.0
1996-06-18,2.63,2.63,2.63,2.63,8000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,820.338983050848,0.0,1.0
1996-06-19,2.38,2.63,2.38,2.63,46000,23.2099173553719,25.6479338842975,23.2099173553719,25.6479338842975,4716.94915254237,0.0,1.0
1996-06-20,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-06-21,2.63,2.63,2.63,2.63,11000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,1127.96610169492,0.0,1.0
1996-06-24,2.63,2.63,2.63,2.63,2000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,205.084745762712,0.0,1.0
1996-06-25,2.44,3.0,2.44,2.88,56000,23.7950413223141,29.2561983471074,23.7950413223141,28.0859504132231,5742.37288135592,0.0,1.0
1996-06-26,2.63,2.91,2.44,2.44,46000,25.6479338842975,28.3785123966942,23.7950413223141,23.7950413223141,4716.94915254238,0.0,1.0
1996-06-27,2.63,3.25,2.5,3.25,46000,25.6479338842975,31.6942148760331,24.3801652892562,31.6942148760331,4716.94915254238,0.0,1.0
1996-06-28,3.25,3.25,2.63,2.63,28000,31.6942148760331,31.6942148760331,25.6479338842975,25.6479338842975,2871.18644067796,0.0,1.0
1996-07-01,2.75,3.25,2.75,3.19,12000,26.8181818181818,31.6942148760331,26.8181818181818,31.1090909090909,1230.50847457627,0.0,1.0
1996-07-02,2.88,2.88,2.75,2.75,3000,28.0859504132231,28.0859504132231,26.8181818181818,26.8181818181818,307.627118644068,0.0,1.0
1996-07-03,2.75,2.75,2.75,2.75,12000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,1230.50847457627,0.0,1.0
1996-07-05,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1996-07-08,2.63,3.0,2.63,2.75,63000,25.6479338842975,29.2561983471074,25.6479338842975,26.8181818181818,6460.16949152543,0.0,1.0
1996-07-09,2.63,2.63,2.5,2.63,9000,25.6479338842975,25.6479338842975,24.3801652892562,25.6479338842975,922.881355932204,0.0,1.0
1996-07-10,2.69,2.69,2.5,2.5,1000,26.2330578512397,26.2330578512397,24.3801652892562,24.3801652892562,102.542372881356,0.0,1.0
1996-07-11,2.5,2.5,2.5,2.5,7000,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,717.796610169491,0.0,1.0
1996-07-12,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-07-15,2.13,2.38,2.13,2.38,11000,20.7719008264463,23.2099173553719,20.7719008264463,23.2099173553719,1127.96610169491,0.0,1.0
1996-07-16,2.25,2.88,2.13,2.88,19000,21.9421487603306,28.0859504132231,20.7719008264463,28.0859504132231,1948.30508474576,0.0,1.0
1996-07-17,2.25,2.25,2.25,2.25,17000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,1743.22033898305,0.0,1.0
1996-07-18,2.25,3.0,2.25,3.0,8000,21.9421487603306,29.2561983471074,21.9421487603306,29.2561983471074,820.338983050847,0.0,1.0
1996-07-19,2.25,2.25,2.25,2.25,10000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,1025.42372881356,0.0,1.0
1996-07-22,1.88,2.38,1.75,2.25,55000,18.3338842975207,23.2099173553719,17.0661157024793,21.9421487603306,5639.83050847456,0.0,1.0
1996-07-23,2.0,2.0,2.0,2.0,5000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,512.711864406779,0.0,1.0
1996-07-24,2.0,2.0,2.0,2.0,14000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,1435.59322033898,0.0,1.0
1996-07-25,2.13,2.13,2.06,2.06,3000,20.7719008264463,20.7719008264463,20.0892561983471,20.0892561983471,307.627118644068,0.0,1.0
1996-07-26,2.25,2.44,2.06,2.06,16000,21.9421487603306,23.7950413223141,20.0892561983471,20.0892561983471,1640.67796610169,0.0,1.0
1996-07-29,2.25,2.5,2.25,2.25,10000,21.9421487603306,24.3801652892562,21.9421487603306,21.9421487603306,1025.42372881356,0.0,1.0
1996-07-30,2.13,2.25,2.0,2.25,16000,20.7719008264463,21.9421487603306,19.504132231405,21.9421487603306,1640.67796610169,0.0,1.0
1996-07-31,2.38,2.63,2.13,2.5,24000,23.2099173553719,25.6479338842975,20.7719008264463,24.3801652892562,2461.01694915254,0.0,1.0
1996-08-01,2.38,2.38,2.38,2.38,2000,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,205.084745762712,0.0,1.0
1996-08-02,2.56,2.56,2.38,2.38,11000,24.9652892561983,24.9652892561983,23.2099173553719,23.2099173553719,1127.96610169492,0.0,1.0
1996-08-05,2.38,2.38,2.38,2.38,2000,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,205.084745762712,0.0,1.0
1996-08-06,2.25,2.5,2.13,2.38,17000,21.9421487603306,24.3801652892562,20.7719008264463,23.2099173553719,1743.22033898305,0.0,1.0
1996-08-07,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-08-08,2.25,2.25,2.25,2.25,5000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,512.711864406779,0.0,1.0
1996-08-09,2.75,2.75,2.25,2.25,8000,26.8181818181818,26.8181818181818,21.9421487603306,21.9421487603306,820.338983050848,0.0,1.0
1996-08-12,2.25,2.25,2.25,2.25,1000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,102.542372881356,0.0,1.0
1996-08-13,2.25,2.25,2.25,2.25,11000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,1127.96610169491,0.0,1.0
1996-08-14,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-08-15,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-08-16,2.38,2.38,2.25,2.25,16000,23.2099173553719,23.2099173553719,21.9421487603306,21.9421487603306,1640.67796610169,0.0,1.0
1996-08-19,2.38,2.5,2.25,2.25,18000,23.2099173553719,24.3801652892562,21.9421487603306,21.9421487603306,1845.76271186441,0.0,1.0
1996-08-20,2.38,2.5,2.38,2.5,2000,23.2099173553719,24.3801652892562,23.2099173553719,24.3801652892562,205.084745762712,0.0,1.0
1996-08-21,2.56,2.56,2.56,2.56,1000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,102.542372881356,0.0,1.0
1996-08-22,2.56,2.56,2.56,2.56,0,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,0,0.0,1.0
1996-08-23,2.56,2.56,2.56,2.56,5000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,512.711864406781,0.0,1.0
1996-08-26,2.75,2.75,2.38,2.38,1000,26.8181818181818,26.8181818181818,23.2099173553719,23.2099173553719,102.542372881356,0.0,1.0
1996-08-27,2.38,3.0,2.38,3.0,12000,23.2099173553719,29.2561983471074,23.2099173553719,29.2561983471074,1230.50847457627,0.0,1.0
1996-08-28,2.5,2.5,2.5,2.5,1000,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,102.542372881356,0.0,1.0
1996-08-29,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1996-08-30,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
1996-09-03,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
1996-09-04,2.38,2.5,2.38,2.38,19000,23.2099173553719,24.3801652892562,23.2099173553719,23.2099173553719,1948.30508474576,0.0,1.0
1996-09-05,2.38,2.38,2.38,2.38,7000,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,717.796610169491,0.0,1.0
1996-09-06,2.38,2.38,2.38,2.38,4000,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,410.169491525424,0.0,1.0
1996-09-09,2.25,2.38,2.25,2.38,11000,21.9421487603306,23.2099173553719,21.9421487603306,23.2099173553719,1127.96610169491,0.0,1.0
1996-09-10,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-09-11,2.25,2.25,2.25,2.25,1000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,102.542372881356,0.0,1.0
1996-09-12,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-09-13,2.75,2.75,2.13,2.13,10000,26.8181818181818,26.8181818181818,20.7719008264463,20.7719008264463,1025.42372881356,0.0,1.0
1996-09-16,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1996-09-17,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1996-09-18,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1996-09-19,2.25,2.25,2.25,2.25,17000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,1743.22033898305,0.0,1.0
1996-09-20,2.75,2.75,2.25,2.25,10000,26.8181818181818,26.8181818181818,21.9421487603306,21.9421487603306,1025.42372881356,0.0,1.0
1996-09-23,2.25,2.25,2.25,2.25,4000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,410.169491525423,0.0,1.0
1996-09-24,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1996-09-25,2.25,2.25,2.25,2.25,5000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,512.711864406779,0.0,1.0
1996-09-26,2.13,2.13,2.13,2.13,5000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,512.711864406779,0.0,1.0
1996-09-27,2.38,2.38,2.13,2.13,5000,23.2099173553719,23.2099173553719,20.7719008264463,20.7719008264463,512.71186440678,0.0,1.0
1996-09-30,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-10-01,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-10-02,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-10-03,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-10-04,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1996-10-07,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-10-08,2.13,2.13,2.13,2.13,9000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,922.881355932203,0.0,1.0
1996-10-09,2.13,2.13,2.13,2.13,10000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,1025.42372881356,0.0,1.0
1996-10-10,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-10-11,2.13,2.13,2.13,2.13,31000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,3178.81355932203,0.0,1.0
1996-10-14,2.13,2.13,2.13,2.13,1000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,102.542372881356,0.0,1.0
1996-10-15,2.13,2.13,2.13,2.13,9000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,922.881355932203,0.0,1.0
1996-10-16,2.13,2.13,2.0,2.0,10000,20.7719008264463,20.7719008264463,19.504132231405,19.504132231405,1025.42372881356,0.0,1.0
1996-10-17,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-10-18,1.88,2.13,1.88,2.13,11000,18.3338842975207,20.7719008264463,18.3338842975207,20.7719008264463,1127.96610169491,0.0,1.0
1996-10-21,2.13,2.13,2.13,2.13,12000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,1230.50847457627,0.0,1.0
1996-10-22,2.13,2.13,2.13,2.13,4000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,410.169491525423,0.0,1.0
1996-10-23,2.13,2.25,2.0,2.25,40000,20.7719008264463,21.9421487603306,19.504132231405,21.9421487603306,4101.69491525423,0.0,1.0
1996-10-24,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-10-25,2.75,2.75,2.13,2.13,2000,26.8181818181818,26.8181818181818,20.7719008264463,20.7719008264463,205.084745762712,0.0,1.0
1996-10-28,2.13,2.13,2.13,2.13,6000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,615.254237288135,0.0,1.0
1996-10-29,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-10-30,2.13,2.13,2.13,2.13,1000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,102.542372881356,0.0,1.0
1996-10-31,2.13,2.13,2.13,2.13,4000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,410.169491525423,0.0,1.0
1996-11-01,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-04,2.13,2.13,2.13,2.13,6000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,615.254237288135,0.0,1.0
1996-11-05,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-06,2.13,2.13,2.13,2.13,43000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,4409.3220338983,0.0,1.0
1996-11-07,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-08,2.13,2.13,2.13,2.13,1000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,102.542372881356,0.0,1.0
1996-11-11,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-12,2.13,2.13,2.13,2.13,7000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,717.796610169491,0.0,1.0
1996-11-13,2.63,2.63,2.13,2.13,3000,25.6479338842975,25.6479338842975,20.7719008264463,20.7719008264463,307.627118644068,0.0,1.0
1996-11-14,2.13,2.63,2.13,2.13,4000,20.7719008264463,25.6479338842975,20.7719008264463,20.7719008264463,410.169491525423,0.0,1.0
1996-11-15,2.13,2.13,2.13,2.13,5000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,512.711864406779,0.0,1.0
1996-11-18,2.13,2.13,2.13,2.13,3000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,307.627118644068,0.0,1.0
1996-11-19,2.13,2.13,1.88,1.88,49000,20.7719008264463,20.7719008264463,18.3338842975207,18.3338842975207,5024.57627118644,0.0,1.0
1996-11-20,2.13,2.13,2.13,2.13,2000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,205.084745762712,0.0,1.0
1996-11-21,2.13,2.13,2.13,2.13,23000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,2358.47457627118,0.0,1.0
1996-11-22,2.13,2.13,2.13,2.13,8000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,820.338983050847,0.0,1.0
1996-11-25,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-26,2.13,2.13,2.0,2.0,17000,20.7719008264463,20.7719008264463,19.504132231405,19.504132231405,1743.22033898305,0.0,1.0
1996-11-27,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-11-29,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1996-12-02,2.13,2.13,2.13,2.13,6000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,615.254237288135,0.0,1.0
1996-12-03,2.13,2.13,2.13,2.13,1000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,102.542372881356,0.0,1.0
1996-12-04,2.13,2.13,2.13,2.13,13000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,1333.05084745763,0.0,1.0
1996-12-05,2.13,2.13,2.13,2.13,11000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,1127.96610169491,0.0,1.0
1996-12-06,2.13,2.13,2.13,2.13,5000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,512.711864406779,0.0,1.0
1996-12-09,2.13,2.13,2.13,2.13,7000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,717.796610169491,0.0,1.0
1996-12-10,2.13,2.13,2.13,2.13,5000,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,512.711864406779,0.0,1.0
1996-12-11,1.88,2.13,1.88,2.13,5000,18.3338842975207,20.7719008264463,18.3338842975207,20.7719008264463,512.711864406779,0.0,1.0
1996-12-12,2.19,2.19,1.88,1.88,19000,21.3570247933884,21.3570247933884,18.3338842975207,18.3338842975207,1948.30508474577,0.0,1.0
1996-12-13,2.19,2.19,2.19,2.19,0,21.3570247933884,21.3570247933884,21.3570247933884,21.3570247933884,0,0.0,1.0
1996-12-16,1.88,1.88,1.75,1.88,10000,18.3338842975207,18.3338842975207,17.0661157024793,18.3338842975207,1025.42372881356,0.0,1.0
1996-12-17,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1996-12-18,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1996-12-19,1.75,1.75,1.75,1.75,5000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,512.711864406781,0.0,1.0
1996-12-20,1.75,1.75,1.75,1.75,8000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,820.338983050849,0.0,1.0
1996-12-23,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1996-12-24,1.75,1.75,1.75,1.75,8000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,820.338983050849,0.0,1.0
1996-12-26,1.75,1.75,1.75,1.75,8000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,820.338983050849,0.0,1.0
1996-12-27,1.88,2.0,1.75,1.75,4000,18.3338842975207,19.504132231405,17.0661157024793,17.0661157024793,410.169491525423,0.0,1.0
1996-12-30,2.0,2.0,1.75,1.75,15000,19.504132231405,19.504132231405,17.0661157024793,17.0661157024793,1538.13559322034,0.0,1.0
1996-12-31,1.5,1.88,1.5,1.75,91000,14.6280991735537,18.3338842975207,14.6280991735537,17.0661157024793,9331.3559322034,0.0,1.0
1997-01-02,1.88,2.13,1.88,1.88,19000,18.3338842975207,20.7719008264463,18.3338842975207,18.3338842975207,1948.30508474576,0.0,1.0
1997-01-03,2.0,2.0,2.0,2.0,0,19.504132231405,19.504132231405,19.504132231405,19.504132231405,0,0.0,1.0
1997-01-06,1.88,2.0,1.88,2.0,2000,18.3338842975207,19.504132231405,18.3338842975207,19.504132231405,205.084745762711,0.0,1.0
1997-01-07,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-01-08,1.75,1.75,1.75,1.75,2000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,205.084745762712,0.0,1.0
1997-01-09,1.75,1.75,1.75,1.75,1000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,102.542372881356,0.0,1.0
1997-01-10,1.75,2.0,1.75,2.0,9000,17.0661157024793,19.504132231405,17.0661157024793,19.504132231405,922.881355932205,0.0,1.0
1997-01-13,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1997-01-14,1.88,2.0,1.75,1.75,4000,18.3338842975207,19.504132231405,17.0661157024793,17.0661157024793,410.169491525423,0.0,1.0
1997-01-15,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-01-16,1.88,2.0,1.88,1.88,5000,18.3338842975207,19.504132231405,18.3338842975207,18.3338842975207,512.711864406779,0.0,1.0
1997-01-17,1.88,1.88,1.88,1.88,5000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,512.711864406779,0.0,1.0
1997-01-20,2.0,2.0,1.75,2.0,2000,19.504132231405,19.504132231405,17.0661157024793,19.504132231405,205.084745762711,0.0,1.0
1997-01-21,1.75,1.81,1.75,1.81,15000,17.0661157024793,17.6512396694215,17.0661157024793,17.6512396694215,1538.13559322034,0.0,1.0
1997-01-22,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-01-23,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-01-24,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-01-27,1.75,1.75,1.75,1.75,10000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,1025.42372881356,0.0,1.0
1997-01-28,2.0,2.25,1.88,2.25,24000,19.504132231405,21.9421487603306,18.3338842975207,21.9421487603306,2461.01694915254,0.0,1.0
1997-01-29,1.75,2.0,1.75,1.88,16000,17.0661157024793,19.504132231405,17.0661157024793,18.3338842975207,1640.6779661017,0.0,1.0
1997-01-30,1.94,2.0,1.94,2.0,11000,18.9190082644628,19.504132231405,18.9190082644628,19.504132231405,1127.96610169492,0.0,1.0
1997-01-31,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-02-03,1.56,1.56,1.56,1.56,100000,15.2132231404959,15.2132231404959,15.2132231404959,15.2132231404959,10254.2372881356,0.0,1.0
1997-02-04,2.0,2.0,2.0,2.0,2000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,205.084745762711,0.0,1.0
1997-02-05,1.81,1.88,1.81,1.88,10000,17.6512396694215,18.3338842975207,17.6512396694215,18.3338842975207,1025.42372881356,0.0,1.0
1997-02-06,1.91,1.91,1.91,1.91,1000,18.6264462809917,18.6264462809917,18.6264462809917,18.6264462809917,102.542372881356,0.0,1.0
1997-02-07,2.0,2.0,2.0,2.0,4000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,410.169491525423,0.0,1.0
1997-02-10,1.81,1.81,1.81,1.81,5000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,512.711864406779,0.0,1.0
1997-02-11,1.81,1.81,1.81,1.81,10000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,1025.42372881356,0.0,1.0
1997-02-12,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-02-13,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-02-14,1.97,1.97,1.88,1.88,22000,19.2115702479339,19.2115702479339,18.3338842975207,18.3338842975207,2255.93220338983,0.0,1.0
1997-02-18,1.94,2.0,1.94,2.0,2000,18.9190082644628,19.504132231405,18.9190082644628,19.504132231405,205.084745762712,0.0,1.0
1997-02-19,1.88,1.88,1.88,1.88,1000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,102.542372881356,0.0,1.0
1997-02-20,1.88,1.88,1.88,1.88,1000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,102.542372881356,0.0,1.0
1997-02-21,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-02-24,1.88,1.88,1.88,1.88,1000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,102.542372881356,0.0,1.0
1997-02-25,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1997-02-26,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-02-27,1.88,1.88,1.88,1.88,1000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,102.542372881356,0.0,1.0
1997-02-28,1.88,1.94,1.88,1.94,1000,18.3338842975207,18.9190082644628,18.3338842975207,18.9190082644628,102.542372881356,0.0,1.0
1997-03-03,1.88,1.88,1.88,1.88,22000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,2255.93220338983,0.0,1.0
1997-03-04,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-03-05,1.88,1.88,1.88,1.88,7000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,717.79661016949,0.0,1.0
1997-03-06,1.88,1.88,1.88,1.88,10000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,1025.42372881356,0.0,1.0
1997-03-07,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1997-03-10,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-03-11,2.0,2.0,1.75,1.88,24000,19.504132231405,19.504132231405,17.0661157024793,18.3338842975207,2461.01694915254,0.0,1.0
1997-03-12,2.0,2.0,2.0,2.0,2000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,205.084745762711,0.0,1.0
1997-03-13,1.81,1.88,1.81,1.88,27000,17.6512396694215,18.3338842975207,17.6512396694215,18.3338842975207,2768.64406779661,0.0,1.0
1997-03-14,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-03-17,1.75,2.0,1.75,2.0,5000,17.0661157024793,19.504132231405,17.0661157024793,19.504132231405,512.711864406781,0.0,1.0
1997-03-18,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-03-19,1.75,1.75,1.75,1.75,1000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,102.542372881356,0.0,1.0
1997-03-20,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-03-21,1.75,1.75,1.75,1.75,0,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,0,0.0,1.0
1997-03-24,1.81,1.81,1.75,1.75,5000,17.6512396694215,17.6512396694215,17.0661157024793,17.0661157024793,512.711864406779,0.0,1.0
1997-03-25,1.75,1.75,1.75,1.75,19000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,1948.30508474577,0.0,1.0
1997-03-26,1.5,1.69,1.5,1.69,8000,14.6280991735537,16.4809917355372,14.6280991735537,16.4809917355372,820.338983050848,0.0,1.0
1997-03-27,1.5,1.63,1.5,1.63,6000,14.6280991735537,15.895867768595,14.6280991735537,15.895867768595,615.254237288136,0.0,1.0
1997-03-31,1.25,1.5,1.25,1.5,29000,12.1900826446281,14.6280991735537,12.1900826446281,14.6280991735537,2973.72881355932,0.0,1.0
1997-04-01,1.31,1.38,1.25,1.38,23000,12.7752066115702,13.4578512396694,12.1900826446281,13.4578512396694,2358.4745762712,0.0,1.0
1997-04-02,1.06,1.31,1.0,1.31,105000,10.3371900826446,12.7752066115702,9.75206611570248,12.7752066115702,10766.9491525424,0.0,1.0
1997-04-03,1.13,1.13,1.13,1.13,9000,11.0198347107438,11.0198347107438,11.0198347107438,11.0198347107438,922.881355932203,0.0,1.0
1997-04-04,1.25,1.25,1.19,1.25,7000,12.1900826446281,12.1900826446281,11.6049586776859,12.1900826446281,717.796610169491,0.0,1.0
1997-04-07,1.13,1.13,1.13,1.13,23000,11.0198347107438,11.0198347107438,11.0198347107438,11.0198347107438,2358.47457627119,0.0,1.0
1997-04-08,1.5,1.75,1.25,1.25,93000,14.6280991735537,17.0661157024793,12.1900826446281,12.1900826446281,9536.44067796611,0.0,1.0
1997-04-09,1.5,1.5,1.25,1.5,12000,14.6280991735537,14.6280991735537,12.1900826446281,14.6280991735537,1230.50847457627,0.0,1.0
1997-04-10,1.38,1.38,1.38,1.38,1000,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,102.542372881356,0.0,1.0
1997-04-11,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-04-14,1.25,1.25,1.25,1.25,2000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,205.084745762712,0.0,1.0
1997-04-15,1.25,1.25,1.25,1.25,19000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,1948.30508474576,0.0,1.0
1997-04-16,1.63,1.63,1.63,1.63,1000,15.895867768595,15.895867768595,15.895867768595,15.895867768595,102.542372881356,0.0,1.0
1997-04-17,1.0,1.5,1.0,1.5,3000,9.75206611570248,14.6280991735537,9.75206611570248,14.6280991735537,307.627118644068,0.0,1.0
1997-04-18,1.25,1.38,1.25,1.25,15000,12.1900826446281,13.4578512396694,12.1900826446281,12.1900826446281,1538.13559322034,0.0,1.0
1997-04-21,1.25,1.25,1.25,1.25,1000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,102.542372881356,0.0,1.0
1997-04-22,1.25,1.5,1.0,1.5,3000,12.1900826446281,14.6280991735537,9.75206611570248,14.6280991735537,307.627118644068,0.0,1.0
1997-04-23,1.63,1.63,1.25,1.5,4000,15.895867768595,15.895867768595,12.1900826446281,14.6280991735537,410.169491525425,0.0,1.0
1997-04-24,1.63,1.63,1.63,1.63,0,15.895867768595,15.895867768595,15.895867768595,15.895867768595,0,0.0,1.0
1997-04-25,1.5,1.63,1.44,1.44,21000,14.6280991735537,15.895867768595,14.0429752066116,14.0429752066116,2153.38983050848,0.0,1.0
1997-04-28,1.38,1.5,1.38,1.5,10000,13.4578512396694,14.6280991735537,13.4578512396694,14.6280991735537,1025.42372881356,0.0,1.0
1997-04-29,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-04-30,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-05-01,1.38,1.38,1.38,1.38,1000,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,102.542372881356,0.0,1.0
1997-05-02,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-05-05,1.38,1.38,1.25,1.38,4000,13.4578512396694,13.4578512396694,12.1900826446281,13.4578512396694,410.169491525424,0.0,1.0
1997-05-06,1.25,1.25,1.25,1.25,3000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,307.627118644068,0.0,1.0
1997-05-07,1.25,1.25,1.25,1.25,2000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,205.084745762712,0.0,1.0
1997-05-08,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-09,1.25,1.25,1.25,1.25,1000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,102.542372881356,0.0,1.0
1997-05-12,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-13,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-14,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-15,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-16,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-19,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-20,1.25,1.25,1.25,1.25,3000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,307.627118644068,0.0,1.0
1997-05-21,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-05-22,1.25,1.25,1.25,1.25,3000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,307.627118644068,0.0,1.0
1997-05-23,1.25,1.25,1.13,1.13,5000,12.1900826446281,12.1900826446281,11.0198347107438,11.0198347107438,512.71186440678,0.0,1.0
1997-05-27,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-05-28,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-05-29,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-05-30,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-02,1.13,1.19,1.13,1.19,6000,11.0198347107438,11.6049586776859,11.0198347107438,11.6049586776859,615.254237288136,0.0,1.0
1997-06-03,1.13,1.13,1.13,1.13,0,11.0198347107438,11.0198347107438,11.0198347107438,11.0198347107438,0,0.0,1.0
1997-06-04,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-06-05,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-06-06,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-06-09,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-10,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-11,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-12,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-13,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-16,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-17,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-18,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-19,1.19,1.19,1.19,1.19,3000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,307.627118644069,0.0,1.0
1997-06-20,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-06-23,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-06-24,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-06-25,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-06-26,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-27,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-06-30,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-07-01,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-02,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-03,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-07-07,1.5,1.75,1.28,1.28,17000,14.6280991735537,17.0661157024793,12.4826446280992,12.4826446280992,1743.22033898305,0.0,1.0
1997-07-08,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-07-09,1.5,1.63,1.5,1.5,9000,14.6280991735537,15.895867768595,14.6280991735537,14.6280991735537,922.881355932205,0.0,1.0
1997-07-10,2.0,2.0,1.63,1.63,3000,19.504132231405,19.504132231405,15.895867768595,15.895867768595,307.627118644067,0.0,1.0
1997-07-11,2.0,2.0,2.0,2.0,0,19.504132231405,19.504132231405,19.504132231405,19.504132231405,0,0.0,1.0
1997-07-14,1.38,1.38,1.38,1.38,1000,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,102.542372881356,0.0,1.0
1997-07-15,1.38,1.38,1.38,1.38,2000,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,205.084745762712,0.0,1.0
1997-07-16,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-07-17,1.31,1.5,1.25,1.31,5000,12.7752066115702,14.6280991735537,12.1900826446281,12.7752066115702,512.711864406782,0.0,1.0
1997-07-18,1.19,1.25,1.19,1.25,1000,11.6049586776859,12.1900826446281,11.6049586776859,12.1900826446281,102.542372881356,0.0,1.0
1997-07-21,1.5,1.5,1.5,1.5,2000,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,205.084745762712,0.0,1.0
1997-07-22,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-07-23,1.19,1.19,1.19,1.19,3000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,307.627118644069,0.0,1.0
1997-07-24,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-25,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-28,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-29,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-30,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-07-31,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-08-01,1.25,1.25,1.19,1.19,2000,12.1900826446281,12.1900826446281,11.6049586776859,11.6049586776859,205.084745762712,0.0,1.0
1997-08-04,1.25,1.25,1.19,1.19,5000,12.1900826446281,12.1900826446281,11.6049586776859,11.6049586776859,512.71186440678,0.0,1.0
1997-08-05,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-08-06,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-08-07,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-08-08,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-08-11,1.3,1.59,1.25,1.34,60000,12.6776859504132,15.5057851239669,12.1900826446281,13.0677685950413,6152.54237288137,0.0,1.0
1997-08-12,1.34,1.38,1.34,1.38,40000,13.0677685950413,13.4578512396694,13.0677685950413,13.4578512396694,4101.69491525424,0.0,1.0
1997-08-13,1.88,2.09,1.5,1.59,11000,18.3338842975207,20.3818181818182,14.6280991735537,15.5057851239669,1127.96610169491,0.0,1.0
1997-08-14,1.63,2.13,1.56,2.13,6000,15.895867768595,20.7719008264463,15.2132231404959,20.7719008264463,615.254237288137,0.0,1.0
1997-08-15,1.63,1.63,1.63,1.63,2000,15.895867768595,15.895867768595,15.895867768595,15.895867768595,205.084745762712,0.0,1.0
1997-08-18,1.63,1.69,1.63,1.69,3000,15.895867768595,16.4809917355372,15.895867768595,16.4809917355372,307.627118644069,0.0,1.0
1997-08-19,1.5,1.69,1.5,1.69,26000,14.6280991735537,16.4809917355372,14.6280991735537,16.4809917355372,2666.10169491526,0.0,1.0
1997-08-20,1.5,1.53,1.5,1.5,35000,14.6280991735537,14.9206611570248,14.6280991735537,14.6280991735537,3588.98305084746,0.0,1.0
1997-08-21,1.75,1.75,1.5,1.5,3000,17.0661157024793,17.0661157024793,14.6280991735537,14.6280991735537,307.627118644069,0.0,1.0
1997-08-22,1.5,1.5,1.5,1.5,1000,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,102.542372881356,0.0,1.0
1997-08-25,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
1997-08-26,1.38,1.75,1.38,1.75,3000,13.4578512396694,17.0661157024793,13.4578512396694,17.0661157024793,307.627118644068,0.0,1.0
1997-08-27,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-08-28,1.38,1.38,1.38,1.38,0,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,0,0.0,1.0
1997-08-29,1.38,1.44,1.38,1.44,7000,13.4578512396694,14.0429752066116,13.4578512396694,14.0429752066116,717.796610169493,0.0,1.0
1997-09-02,1.38,1.5,1.06,1.5,36000,13.4578512396694,14.6280991735537,10.3371900826446,14.6280991735537,3691.52542372882,0.0,1.0
1997-09-03,1.38,1.38,1.38,1.38,1000,13.4578512396694,13.4578512396694,13.4578512396694,13.4578512396694,102.542372881356,0.0,1.0
1997-09-04,1.19,1.38,1.19,1.31,30000,11.6049586776859,13.4578512396694,11.6049586776859,12.7752066115702,3076.27118644069,0.0,1.0
1997-09-05,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-09-08,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-09-09,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-09-10,1.19,1.38,1.19,1.19,2000,11.6049586776859,13.4578512396694,11.6049586776859,11.6049586776859,205.084745762713,0.0,1.0
1997-09-11,1.19,1.19,1.19,1.19,1000,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,102.542372881356,0.0,1.0
1997-09-12,1.19,1.19,1.19,1.19,0,11.6049586776859,11.6049586776859,11.6049586776859,11.6049586776859,0,0.0,1.0
1997-09-15,1.25,1.31,1.25,1.31,21000,12.1900826446281,12.7752066115702,12.1900826446281,12.7752066115702,2153.38983050847,0.0,1.0
1997-09-16,1.31,1.31,1.25,1.25,4000,12.7752066115702,12.7752066115702,12.1900826446281,12.1900826446281,410.169491525425,0.0,1.0
1997-09-17,1.31,1.31,1.31,1.31,0,12.7752066115702,12.7752066115702,12.7752066115702,12.7752066115702,0,0.0,1.0
1997-09-18,1.31,1.31,1.31,1.31,0,12.7752066115702,12.7752066115702,12.7752066115702,12.7752066115702,0,0.0,1.0
1997-09-19,1.31,1.31,1.31,1.31,0,12.7752066115702,12.7752066115702,12.7752066115702,12.7752066115702,0,0.0,1.0
1997-09-22,1.5,1.5,1.5,1.5,2000,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,205.084745762712,0.0,1.0
1997-09-23,1.44,1.44,1.25,1.25,4000,14.0429752066116,14.0429752066116,12.1900826446281,12.1900826446281,410.169491525423,0.0,1.0
1997-09-24,1.44,1.44,1.44,1.44,0,14.0429752066116,14.0429752066116,14.0429752066116,14.0429752066116,0,0.0,1.0
1997-09-25,1.44,1.5,1.44,1.5,8000,14.0429752066116,14.6280991735537,14.0429752066116,14.6280991735537,820.338983050846,0.0,1.0
1997-09-26,1.5,1.63,1.31,1.31,8000,14.6280991735537,15.895867768595,12.7752066115702,12.7752066115702,820.338983050848,0.0,1.0
1997-09-29,1.31,1.69,1.31,1.31,4000,12.7752066115702,16.4809917355372,12.7752066115702,12.7752066115702,410.169491525425,0.0,1.0
1997-09-30,1.31,1.31,1.31,1.31,0,12.7752066115702,12.7752066115702,12.7752066115702,12.7752066115702,0,0.0,1.0
1997-10-01,1.44,1.44,1.38,1.44,31000,14.0429752066116,14.0429752066116,13.4578512396694,14.0429752066116,3178.81355932203,0.0,1.0
1997-10-02,1.31,1.38,1.31,1.38,25000,12.7752066115702,13.4578512396694,12.7752066115702,13.4578512396694,2563.55932203391,0.0,1.0
1997-10-03,1.31,1.31,1.31,1.31,0,12.7752066115702,12.7752066115702,12.7752066115702,12.7752066115702,0,0.0,1.0
1997-10-06,1.25,1.44,1.25,1.38,40000,12.1900826446281,14.0429752066116,12.1900826446281,13.4578512396694,4101.69491525424,0.0,1.0
1997-10-07,1.25,1.25,1.25,1.25,2000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,205.084745762712,0.0,1.0
1997-10-08,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-10-09,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-10-10,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
1997-10-13,1.25,1.63,1.25,1.25,27000,12.1900826446281,15.895867768595,12.1900826446281,12.1900826446281,2768.64406779661,0.0,1.0
1997-10-14,1.25,1.38,1.25,1.38,36000,12.1900826446281,13.4578512396694,12.1900826446281,13.4578512396694,3691.52542372881,0.0,1.0
1997-10-15,1.25,1.25,1.25,1.25,5000,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,512.71186440678,0.0,1.0
1997-10-16,1.38,1.38,1.31,1.31,18000,13.4578512396694,13.4578512396694,12.7752066115702,12.7752066115702,1845.76271186441,0.0,1.0
1997-10-17,1.56,1.56,1.38,1.38,13000,15.2132231404959,15.2132231404959,13.4578512396694,13.4578512396694,1333.05084745762,0.0,1.0
1997-10-20,1.44,1.81,1.44,1.72,46000,14.0429752066116,17.6512396694215,14.0429752066116,16.7735537190083,4716.94915254236,0.0,1.0
1997-10-21,1.44,1.44,1.38,1.44,2000,14.0429752066116,14.0429752066116,13.4578512396694,14.0429752066116,205.084745762711,0.0,1.0
1997-10-22,1.5,1.5,1.5,1.5,3000,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,307.627118644068,0.0,1.0
1997-10-23,1.5,1.5,1.5,1.5,1000,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,102.542372881356,0.0,1.0
1997-10-24,1.63,1.63,1.63,1.63,0,15.895867768595,15.895867768595,15.895867768595,15.895867768595,0,0.0,1.0
1997-10-27,1.25,1.5,1.25,1.38,32000,12.1900826446281,14.6280991735537,12.1900826446281,13.4578512396694,3281.35593220339,0.0,1.0
1997-10-28,1.25,1.44,1.25,1.44,126000,12.1900826446281,14.0429752066116,12.1900826446281,14.0429752066116,12920.3389830508,0.0,1.0
1997-10-29,1.63,1.63,1.38,1.38,24000,15.895867768595,15.895867768595,13.4578512396694,13.4578512396694,2461.01694915255,0.0,1.0
1997-10-30,1.88,1.88,1.5,1.5,15000,18.3338842975207,18.3338842975207,14.6280991735537,14.6280991735537,1538.13559322034,0.0,1.0
1997-10-31,1.56,1.75,1.5,1.5,4000,15.2132231404959,17.0661157024793,14.6280991735537,14.6280991735537,410.169491525423,0.0,1.0
1997-11-03,2.0,2.0,1.56,1.63,44000,19.504132231405,19.504132231405,15.2132231404959,15.895867768595,4511.86440677965,0.0,1.0
1997-11-04,1.88,2.13,1.88,2.0,52000,18.3338842975207,20.7719008264463,18.3338842975207,19.504132231405,5332.2033898305,0.0,1.0
1997-11-05,1.81,2.13,1.81,2.13,8000,17.6512396694215,20.7719008264463,17.6512396694215,20.7719008264463,820.338983050847,0.0,1.0
1997-11-06,1.81,2.0,1.81,2.0,8000,17.6512396694215,19.504132231405,17.6512396694215,19.504132231405,820.338983050847,0.0,1.0
1997-11-07,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-11-10,1.36,2.0,1.36,2.0,54000,13.2628099173554,19.504132231405,13.2628099173554,19.504132231405,5537.28813559321,0.0,1.0
1997-11-11,1.88,1.88,1.81,1.81,3000,18.3338842975207,18.3338842975207,17.6512396694215,17.6512396694215,307.627118644067,0.0,1.0
1997-11-12,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1997-11-13,2.0,2.0,1.88,1.88,6000,19.504132231405,19.504132231405,18.3338842975207,18.3338842975207,615.254237288134,0.0,1.0
1997-11-14,1.75,1.75,1.75,1.75,17000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,1743.22033898305,0.0,1.0
1997-11-17,1.88,1.94,1.88,1.94,8000,18.3338842975207,18.9190082644628,18.3338842975207,18.9190082644628,820.338983050846,0.0,1.0
1997-11-18,2.0,2.0,1.75,2.0,19000,19.504132231405,19.504132231405,17.0661157024793,19.504132231405,1948.30508474576,0.0,1.0
1997-11-19,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1997-11-20,1.81,2.0,1.81,1.88,16000,17.6512396694215,19.504132231405,17.6512396694215,18.3338842975207,1640.67796610169,0.0,1.0
1997-11-21,1.88,2.0,1.81,1.81,8000,18.3338842975207,19.504132231405,17.6512396694215,17.6512396694215,820.338983050846,0.0,1.0
1997-11-24,1.88,1.94,1.81,1.88,6000,18.3338842975207,18.9190082644628,17.6512396694215,18.3338842975207,615.254237288134,0.0,1.0
1997-11-25,1.81,1.94,1.81,1.94,58000,17.6512396694215,18.9190082644628,17.6512396694215,18.9190082644628,5947.45762711864,0.0,1.0
1997-11-26,1.81,1.94,1.81,1.94,2000,17.6512396694215,18.9190082644628,17.6512396694215,18.9190082644628,205.084745762712,0.0,1.0
1997-11-28,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-12-01,2.0,2.06,1.94,1.94,18000,19.504132231405,20.0892561983471,18.9190082644628,18.9190082644628,1845.7627118644,0.0,1.0
1997-12-02,1.94,1.94,1.94,1.94,1000,18.9190082644628,18.9190082644628,18.9190082644628,18.9190082644628,102.542372881356,0.0,1.0
1997-12-03,1.94,1.94,1.94,1.94,0,18.9190082644628,18.9190082644628,18.9190082644628,18.9190082644628,0,0.0,1.0
1997-12-04,1.94,1.94,1.94,1.94,0,18.9190082644628,18.9190082644628,18.9190082644628,18.9190082644628,0,0.0,1.0
1997-12-05,1.81,1.81,1.81,1.81,3000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,307.627118644068,0.0,1.0
1997-12-08,1.81,1.91,1.81,1.91,14000,17.6512396694215,18.6264462809917,17.6512396694215,18.6264462809917,1435.59322033898,0.0,1.0
1997-12-09,1.81,1.81,1.81,1.81,5000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,512.711864406779,0.0,1.0
1997-12-10,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-12-11,1.81,1.88,1.81,1.81,33000,17.6512396694215,18.3338842975207,17.6512396694215,17.6512396694215,3383.89830508474,0.0,1.0
1997-12-12,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-12-15,1.81,1.84,1.81,1.84,30000,17.6512396694215,17.9438016528926,17.6512396694215,17.9438016528926,3076.27118644068,0.0,1.0
1997-12-16,1.81,1.81,1.81,1.81,1000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,102.542372881356,0.0,1.0
1997-12-17,1.81,1.81,1.81,1.81,6000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,615.254237288135,0.0,1.0
1997-12-18,1.81,1.81,1.81,1.81,1000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,102.542372881356,0.0,1.0
1997-12-19,1.81,1.81,1.81,1.81,6000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,615.254237288135,0.0,1.0
1997-12-22,1.81,1.84,1.81,1.84,11000,17.6512396694215,17.9438016528926,17.6512396694215,17.9438016528926,1127.96610169491,0.0,1.0
1997-12-23,1.81,1.81,1.81,1.81,2000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,205.084745762712,0.0,1.0
1997-12-24,1.81,1.81,1.81,1.81,10000,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,1025.42372881356,0.0,1.0
1997-12-26,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1997-12-29,1.88,1.88,1.75,1.81,19000,18.3338842975207,18.3338842975207,17.0661157024793,17.6512396694215,1948.30508474576,0.0,1.0
1997-12-30,1.91,1.91,1.81,1.84,15000,18.6264462809917,18.6264462809917,17.6512396694215,17.9438016528926,1538.13559322034,0.0,1.0
1997-12-31,1.81,1.97,1.81,1.97,8000,17.6512396694215,19.2115702479339,17.6512396694215,19.2115702479339,820.338983050847,0.0,1.0
1998-01-02,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1998-01-05,1.81,1.94,1.81,1.94,0,17.6512396694215,18.9190082644628,17.6512396694215,18.9190082644628,0,0.0,1.0
1998-01-06,1.81,1.81,1.81,1.81,0,17.6512396694215,17.6512396694215,17.6512396694215,17.6512396694215,0,0.0,1.0
1998-01-07,1.91,1.91,1.81,1.81,30000,18.6264462809917,18.6264462809917,17.6512396694215,17.6512396694215,3076.27118644068,0.0,1.0
1998-01-08,1.91,1.91,1.91,1.91,0,18.6264462809917,18.6264462809917,18.6264462809917,18.6264462809917,0,0.0,1.0
1998-01-09,1.88,1.88,1.88,1.88,4000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,410.169491525423,0.0,1.0
1998-01-12,1.91,1.97,1.88,1.88,26000,18.6264462809917,19.2115702479339,18.3338842975207,18.3338842975207,2666.10169491526,0.0,1.0
1998-01-13,1.75,1.81,1.69,1.81,7000,17.0661157024793,17.6512396694215,16.4809917355372,17.6512396694215,717.796610169493,0.0,1.0
1998-01-14,1.69,1.75,1.63,1.69,25000,16.4809917355372,17.0661157024793,15.895867768595,16.4809917355372,2563.5593220339,0.0,1.0
1998-01-15,1.69,1.69,1.69,1.69,0,16.4809917355372,16.4809917355372,16.4809917355372,16.4809917355372,0,0.0,1.0
1998-01-16,1.75,1.75,1.75,1.75,4000,17.0661157024793,17.0661157024793,17.0661157024793,17.0661157024793,410.169491525425,0.0,1.0
1998-01-20,2.0,2.0,1.69,1.75,26000,19.504132231405,19.504132231405,16.4809917355372,17.0661157024793,2666.10169491525,0.0,1.0
1998-01-21,2.06,2.13,2.0,2.0,66000,20.0892561983471,20.7719008264463,19.504132231405,19.504132231405,6767.79661016949,0.0,1.0
1998-01-22,2.0,2.06,2.0,2.06,5000,19.504132231405,20.0892561983471,19.504132231405,20.0892561983471,512.711864406779,0.0,1.0
1998-01-23,2.0,2.0,2.0,2.0,5000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,512.711864406779,0.0,1.0
1998-01-26,1.94,1.94,1.88,1.88,8000,18.9190082644628,18.9190082644628,18.3338842975207,18.3338842975207,820.338983050848,0.0,1.0
1998-01-27,1.88,2.0,1.88,2.0,1000,18.3338842975207,19.504132231405,18.3338842975207,19.504132231405,102.542372881356,0.0,1.0
1998-01-28,1.97,1.97,1.88,1.88,28000,19.2115702479339,19.2115702479339,18.3338842975207,18.3338842975207,2871.18644067796,0.0,1.0
1998-01-29,1.88,1.88,1.88,1.88,2000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,205.084745762711,0.0,1.0
1998-01-30,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1998-02-02,2.13,2.13,2.0,2.0,45000,20.7719008264463,20.7719008264463,19.504132231405,19.504132231405,4614.40677966101,0.0,1.0
1998-02-03,2.06,2.13,2.06,2.13,55000,20.0892561983471,20.7719008264463,20.0892561983471,20.7719008264463,5639.83050847458,0.0,1.0
1998-02-04,2.0,2.0,2.0,2.0,0,19.504132231405,19.504132231405,19.504132231405,19.504132231405,0,0.0,1.0
1998-02-05,1.94,2.0,1.94,2.0,5000,18.9190082644628,19.504132231405,18.9190082644628,19.504132231405,512.71186440678,0.0,1.0
1998-02-06,1.88,1.88,1.88,1.88,3000,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,307.627118644067,0.0,1.0
1998-02-09,2.0,2.06,1.88,1.88,6000,19.504132231405,20.0892561983471,18.3338842975207,18.3338842975207,615.254237288134,0.0,1.0
1998-02-10,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1998-02-11,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1998-02-12,2.0,2.0,1.88,1.88,31000,19.504132231405,19.504132231405,18.3338842975207,18.3338842975207,3178.81355932203,0.0,1.0
1998-02-13,2.0,2.0,1.88,1.88,12000,19.504132231405,19.504132231405,18.3338842975207,18.3338842975207,1230.50847457627,0.0,1.0
1998-02-17,2.0,2.0,1.88,1.88,25000,19.504132231405,19.504132231405,18.3338842975207,18.3338842975207,2563.55932203389,0.0,1.0
1998-02-18,2.0,2.0,1.88,1.88,47000,19.504132231405,19.504132231405,18.3338842975207,18.3338842975207,4819.49152542372,0.0,1.0
1998-02-19,1.94,1.94,1.94,1.94,2000,18.9190082644628,18.9190082644628,18.9190082644628,18.9190082644628,205.084745762712,0.0,1.0
1998-02-20,2.0,2.0,2.0,2.0,0,19.504132231405,19.504132231405,19.504132231405,19.504132231405,0,0.0,1.0
1998-02-23,2.38,2.5,2.0,2.0,90000,23.2099173553719,24.3801652892562,19.504132231405,19.504132231405,9228.81355932203,0.0,1.0
1998-02-24,2.38,2.44,2.38,2.38,27000,23.2099173553719,23.7950413223141,23.2099173553719,23.2099173553719,2768.64406779661,0.0,1.0
1998-02-25,2.63,2.69,2.31,2.38,78000,25.6479338842975,26.2330578512397,22.5272727272727,23.2099173553719,7998.30508474577,0.0,1.0
1998-02-26,2.75,2.88,2.38,2.56,156000,26.8181818181818,28.0859504132231,23.2099173553719,24.9652892561983,15996.6101694915,0.0,1.0
1998-02-27,2.75,2.91,2.75,2.75,31000,26.8181818181818,28.3785123966942,26.8181818181818,26.8181818181818,3178.81355932204,0.0,1.0
1998-03-02,2.75,3.0,2.63,3.0,16000,26.8181818181818,29.2561983471074,25.6479338842975,29.2561983471074,1640.6779661017,0.0,1.0
1998-03-03,3.13,3.25,2.63,2.94,87000,30.5239669421488,31.6942148760331,25.6479338842975,28.6710743801653,8921.18644067796,0.0,1.0
1998-03-04,3.03,3.13,2.94,2.94,9000,29.5487603305785,30.5239669421488,28.6710743801653,28.6710743801653,922.881355932204,0.0,1.0
1998-03-05,2.94,3.13,2.94,3.0,8000,28.6710743801653,30.5239669421488,28.6710743801653,29.2561983471074,820.338983050847,0.0,1.0
1998-03-06,2.94,3.13,2.94,2.94,23000,28.6710743801653,30.5239669421488,28.6710743801653,28.6710743801653,2358.47457627119,0.0,1.0
1998-03-09,2.88,3.13,2.81,2.94,84000,28.0859504132231,30.5239669421488,27.403305785124,28.6710743801653,8613.55932203391,0.0,1.0
1998-03-10,2.91,3.0,2.81,3.0,54000,28.3785123966942,29.2561983471074,27.403305785124,29.2561983471074,5537.28813559322,0.0,1.0
1998-03-11,2.88,3.0,2.88,3.0,3000,28.0859504132231,29.2561983471074,28.0859504132231,29.2561983471074,307.627118644068,0.0,1.0
1998-03-12,2.81,2.94,2.81,2.94,7000,27.403305785124,28.6710743801653,27.403305785124,28.6710743801653,717.796610169491,0.0,1.0
1998-03-13,2.88,2.88,2.75,2.75,13000,28.0859504132231,28.0859504132231,26.8181818181818,26.8181818181818,1333.05084745763,0.0,1.0
1998-03-16,2.75,2.88,2.75,2.81,24000,26.8181818181818,28.0859504132231,26.8181818181818,27.403305785124,2461.01694915254,0.0,1.0
1998-03-17,2.81,2.81,2.69,2.69,25000,27.403305785124,27.403305785124,26.2330578512397,26.2330578512397,2563.5593220339,0.0,1.0
1998-03-18,2.56,2.84,2.56,2.84,13000,24.9652892561983,27.695867768595,24.9652892561983,27.695867768595,1333.05084745763,0.0,1.0
1998-03-19,2.38,2.5,2.25,2.44,9000,23.2099173553719,24.3801652892562,21.9421487603306,23.7950413223141,922.881355932203,0.0,1.0
1998-03-20,2.63,2.63,2.5,2.5,4000,25.6479338842975,25.6479338842975,24.3801652892562,24.3801652892562,410.169491525424,0.0,1.0
1998-03-23,2.5,2.75,2.5,2.75,9000,24.3801652892562,26.8181818181818,24.3801652892562,26.8181818181818,922.881355932203,0.0,1.0
1998-03-24,2.44,2.75,2.44,2.75,13000,23.7950413223141,26.8181818181818,23.7950413223141,26.8181818181818,1333.05084745762,0.0,1.0
1998-03-25,2.69,2.88,2.44,2.88,5000,26.2330578512397,28.0859504132231,23.7950413223141,28.0859504132231,512.711864406779,0.0,1.0
1998-03-26,2.69,2.69,2.63,2.63,8000,26.2330578512397,26.2330578512397,25.6479338842975,25.6479338842975,820.338983050847,0.0,1.0
1998-03-27,2.56,2.69,2.56,2.69,25000,24.9652892561983,26.2330578512397,24.9652892561983,26.2330578512397,2563.5593220339,0.0,1.0
1998-03-30,3.0,3.0,2.5,2.5,37000,29.2561983471074,29.2561983471074,24.3801652892562,24.3801652892562,3794.06779661017,0.0,1.0
1998-03-31,2.75,3.25,2.63,3.0,69000,26.8181818181818,31.6942148760331,25.6479338842975,29.2561983471074,7075.42372881356,0.0,1.0
1998-04-01,2.94,2.94,2.75,2.75,7000,28.6710743801653,28.6710743801653,26.8181818181818,26.8181818181818,717.796610169491,0.0,1.0
1998-04-02,2.88,3.0,2.75,2.75,18000,28.0859504132231,29.2561983471074,26.8181818181818,26.8181818181818,1845.76271186441,0.0,1.0
1998-04-03,2.94,2.94,2.75,2.75,19000,28.6710743801653,28.6710743801653,26.8181818181818,26.8181818181818,1948.30508474576,0.0,1.0
1998-04-06,3.0,3.0,2.69,2.69,26000,29.2561983471074,29.2561983471074,26.2330578512397,26.2330578512397,2666.10169491526,0.0,1.0
1998-04-07,2.94,2.94,2.81,2.94,28000,28.6710743801653,28.6710743801653,27.403305785124,28.6710743801653,2871.18644067796,0.0,1.0
1998-04-08,3.0,3.0,2.81,2.81,7000,29.2561983471074,29.2561983471074,27.403305785124,27.403305785124,717.796610169492,0.0,1.0
1998-04-09,3.25,3.25,2.81,2.88,25000,31.6942148760331,31.6942148760331,27.403305785124,28.0859504132231,2563.55932203389,0.0,1.0
1998-04-13,2.94,3.13,2.81,2.81,5000,28.6710743801653,30.5239669421488,27.403305785124,27.403305785124,512.711864406779,0.0,1.0
1998-04-14,2.94,3.0,2.94,3.0,37000,28.6710743801653,29.2561983471074,28.6710743801653,29.2561983471074,3794.06779661017,0.0,1.0
1998-04-15,3.5,4.5,3.0,3.0,82000,34.1322314049587,43.8842975206612,29.2561983471074,29.2561983471074,8408.47457627118,0.0,1.0
1998-04-16,3.38,4.0,3.25,3.88,40000,32.9619834710744,39.0082644628099,31.6942148760331,37.8380165289256,4101.69491525423,0.0,1.0
1998-04-17,3.63,3.63,3.63,3.63,1000,35.4,35.4,35.4,35.4,102.542372881356,0.0,1.0
1998-04-20,3.25,3.38,3.19,3.38,23000,31.6942148760331,32.9619834710744,31.1090909090909,32.9619834710744,2358.47457627118,0.0,1.0
1998-04-21,3.5,3.63,3.19,3.25,58000,34.1322314049587,35.4,31.1090909090909,31.6942148760331,5947.45762711864,0.0,1.0
1998-04-22,3.25,3.5,3.13,3.5,116000,31.6942148760331,34.1322314049587,30.5239669421488,34.1322314049587,11894.9152542373,0.0,1.0
1998-04-23,3.38,4.0,3.31,4.0,62000,32.9619834710744,39.0082644628099,32.2793388429752,39.0082644628099,6357.62711864406,0.0,1.0
1998-04-24,3.38,3.63,3.25,3.63,2000,32.9619834710744,35.4,31.6942148760331,35.4,205.084745762712,0.0,1.0
1998-04-27,3.25,3.5,3.25,3.44,38000,31.6942148760331,34.1322314049587,31.6942148760331,33.5471074380165,3896.61016949152,0.0,1.0
1998-04-28,3.44,3.44,3.44,3.44,15000,33.5471074380165,33.5471074380165,33.5471074380165,33.5471074380165,1538.13559322034,0.0,1.0
1998-04-29,3.25,3.44,3.25,3.38,39000,31.6942148760331,33.5471074380165,31.6942148760331,32.9619834710744,3999.15254237288,0.0,1.0
1998-04-30,3.25,3.38,3.25,3.38,9000,31.6942148760331,32.9619834710744,31.6942148760331,32.9619834710744,922.881355932202,0.0,1.0
1998-05-01,3.44,3.5,3.44,3.44,28000,33.5471074380165,34.1322314049587,33.5471074380165,33.5471074380165,2871.18644067797,0.0,1.0
1998-05-04,3.44,3.5,3.38,3.44,30000,33.5471074380165,34.1322314049587,32.9619834710744,33.5471074380165,3076.27118644068,0.0,1.0
1998-05-05,3.44,3.44,3.31,3.31,30000,33.5471074380165,33.5471074380165,32.2793388429752,32.2793388429752,3076.27118644068,0.0,1.0
1998-05-06,3.5,3.5,3.44,3.44,8000,34.1322314049587,34.1322314049587,33.5471074380165,33.5471074380165,820.338983050847,0.0,1.0
1998-05-07,3.44,3.44,3.44,3.44,25000,33.5471074380165,33.5471074380165,33.5471074380165,33.5471074380165,2563.5593220339,0.0,1.0
1998-05-08,3.44,3.44,3.44,3.44,0,33.5471074380165,33.5471074380165,33.5471074380165,33.5471074380165,0,0.0,1.0
1998-05-11,3.5,3.5,3.25,3.41,61000,34.1322314049587,34.1322314049587,31.6942148760331,33.2545454545455,6255.08474576271,0.0,1.0
1998-05-12,3.44,3.5,3.38,3.5,25000,33.5471074380165,34.1322314049587,32.9619834710744,34.1322314049587,2563.5593220339,0.0,1.0
1998-05-13,3.25,3.25,3.25,3.25,4000,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,410.169491525423,0.0,1.0
1998-05-14,3.44,3.5,3.13,3.31,7000,33.5471074380165,34.1322314049587,30.5239669421488,32.2793388429752,717.796610169492,0.0,1.0
1998-05-15,3.44,3.63,3.19,3.63,11000,33.5471074380165,35.4,31.1090909090909,35.4,1127.96610169492,0.0,1.0
1998-05-18,3.25,3.38,3.25,3.38,9000,31.6942148760331,32.9619834710744,31.6942148760331,32.9619834710744,922.881355932202,0.0,1.0
1998-05-19,3.13,3.38,3.03,3.38,8000,30.5239669421488,32.9619834710744,29.5487603305785,32.9619834710744,820.338983050846,0.0,1.0
1998-05-20,3.03,3.25,3.03,3.13,11000,29.5487603305785,31.6942148760331,29.5487603305785,30.5239669421488,1127.96610169492,0.0,1.0
1998-05-21,3.0,3.06,3.0,3.03,10000,29.2561983471074,29.8413223140496,29.2561983471074,29.5487603305785,1025.42372881356,0.0,1.0
1998-05-22,3.25,3.25,3.25,3.25,3000,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,307.627118644067,0.0,1.0
1998-05-26,3.03,3.03,3.0,3.0,4000,29.5487603305785,29.5487603305785,29.2561983471074,29.2561983471074,410.169491525424,0.0,1.0
1998-05-27,3.0,3.0,2.88,2.88,3000,29.2561983471074,29.2561983471074,28.0859504132231,28.0859504132231,307.627118644068,0.0,1.0
1998-05-28,3.28,3.28,3.0,3.25,25000,31.9867768595041,31.9867768595041,29.2561983471074,31.6942148760331,2563.5593220339,0.0,1.0
1998-05-29,3.03,3.25,3.03,3.25,2000,29.5487603305785,31.6942148760331,29.5487603305785,31.6942148760331,205.084745762712,0.0,1.0
1998-06-01,3.19,3.25,3.13,3.25,2000,31.1090909090909,31.6942148760331,30.5239669421488,31.6942148760331,205.084745762712,0.0,1.0
1998-06-02,3.25,3.25,3.25,3.25,0,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,0,0.0,1.0
1998-06-03,3.25,3.25,3.06,3.06,39000,31.6942148760331,31.6942148760331,29.8413223140496,29.8413223140496,3999.15254237288,0.0,1.0
1998-06-04,3.13,3.25,3.13,3.13,11000,30.5239669421488,31.6942148760331,30.5239669421488,30.5239669421488,1127.96610169491,0.0,1.0
1998-06-05,3.0,3.13,3.0,3.13,18000,29.2561983471074,30.5239669421488,29.2561983471074,30.5239669421488,1845.76271186441,0.0,1.0
1998-06-08,2.63,3.16,2.63,3.16,63000,25.6479338842975,30.8165289256198,25.6479338842975,30.8165289256198,6460.16949152543,0.0,1.0
1998-06-09,2.56,2.63,2.25,2.63,124000,24.9652892561983,25.6479338842975,21.9421487603306,25.6479338842975,12715.2542372882,0.0,1.0
1998-06-10,2.69,2.69,2.69,2.69,4000,26.2330578512397,26.2330578512397,26.2330578512397,26.2330578512397,410.169491525423,0.0,1.0
1998-06-11,2.69,2.69,2.63,2.63,17000,26.2330578512397,26.2330578512397,25.6479338842975,25.6479338842975,1743.22033898305,0.0,1.0
1998-06-12,3.13,3.13,3.13,3.13,0,30.5239669421488,30.5239669421488,30.5239669421488,30.5239669421488,0,0.0,1.0
1998-06-15,2.56,2.56,2.5,2.5,14000,24.9652892561983,24.9652892561983,24.3801652892562,24.3801652892562,1435.59322033899,0.0,1.0
1998-06-16,2.56,2.56,2.56,2.56,4000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,410.169491525425,0.0,1.0
1998-06-17,2.81,2.94,2.81,2.81,22000,27.403305785124,28.6710743801653,27.403305785124,27.403305785124,2255.93220338983,0.0,1.0
1998-06-18,2.88,3.13,2.75,2.75,102000,28.0859504132231,30.5239669421488,26.8181818181818,26.8181818181818,10459.3220338983,0.0,1.0
1998-06-19,3.0,3.0,2.94,3.0,8000,29.2561983471074,29.2561983471074,28.6710743801653,29.2561983471074,820.338983050848,0.0,1.0
1998-06-22,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
1998-06-23,2.88,3.0,2.88,3.0,8000,28.0859504132231,29.2561983471074,28.0859504132231,29.2561983471074,820.338983050849,0.0,1.0
1998-06-24,2.81,2.81,2.75,2.75,5000,27.403305785124,27.403305785124,26.8181818181818,26.8181818181818,512.711864406779,0.0,1.0
1998-06-25,2.63,2.75,2.63,2.75,11000,25.6479338842975,26.8181818181818,25.6479338842975,26.8181818181818,1127.96610169492,0.0,1.0
1998-06-26,2.63,2.75,2.31,2.75,112000,25.6479338842975,26.8181818181818,22.5272727272727,26.8181818181818,11484.7457627119,0.0,1.0
1998-06-29,2.75,2.75,2.31,2.75,45000,26.8181818181818,26.8181818181818,22.5272727272727,26.8181818181818,4614.40677966102,0.0,1.0
1998-06-30,2.56,2.56,2.56,2.56,0,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,0,0.0,1.0
1998-07-01,2.75,2.75,2.75,2.75,1000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,102.542372881356,0.0,1.0
1998-07-02,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1998-07-06,2.88,2.88,2.63,2.63,8000,28.0859504132231,28.0859504132231,25.6479338842975,25.6479338842975,820.338983050849,0.0,1.0
1998-07-07,2.69,2.75,2.69,2.69,4000,26.2330578512397,26.8181818181818,26.2330578512397,26.2330578512397,410.169491525423,0.0,1.0
1998-07-08,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-07-09,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-07-10,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-07-13,2.69,2.75,2.69,2.72,33000,26.2330578512397,26.8181818181818,26.2330578512397,26.5256198347107,3383.89830508474,0.0,1.0
1998-07-14,2.69,2.69,2.63,2.63,16000,26.2330578512397,26.2330578512397,25.6479338842975,25.6479338842975,1640.67796610169,0.0,1.0
1998-07-15,2.69,2.69,2.69,2.69,0,26.2330578512397,26.2330578512397,26.2330578512397,26.2330578512397,0,0.0,1.0
1998-07-16,2.63,2.63,2.47,2.47,10000,25.6479338842975,25.6479338842975,24.0876033057851,24.0876033057851,1025.42372881356,0.0,1.0
1998-07-17,2.63,2.63,2.63,2.63,7000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,717.796610169492,0.0,1.0
1998-07-20,2.44,2.69,2.44,2.69,1000,23.7950413223141,26.2330578512397,23.7950413223141,26.2330578512397,102.542372881356,0.0,1.0
1998-07-21,2.69,2.69,2.38,2.38,4000,26.2330578512397,26.2330578512397,23.2099173553719,23.2099173553719,410.169491525423,0.0,1.0
1998-07-22,2.5,2.5,2.5,2.5,4000,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,410.169491525424,0.0,1.0
1998-07-23,2.5,2.5,2.38,2.38,13000,24.3801652892562,24.3801652892562,23.2099173553719,23.2099173553719,1333.05084745763,0.0,1.0
1998-07-24,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-07-27,2.75,2.75,2.5,2.5,21000,26.8181818181818,26.8181818181818,24.3801652892562,24.3801652892562,2153.38983050848,0.0,1.0
1998-07-28,2.56,2.56,2.56,2.56,1000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,102.542372881356,0.0,1.0
1998-07-29,2.56,2.56,2.56,2.56,0,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,0,0.0,1.0
1998-07-30,2.75,2.75,2.56,2.56,2000,26.8181818181818,26.8181818181818,24.9652892561983,24.9652892561983,205.084745762712,0.0,1.0
1998-07-31,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1998-08-03,2.63,2.75,2.56,2.56,21000,25.6479338842975,26.8181818181818,24.9652892561983,24.9652892561983,2153.38983050848,0.0,1.0
1998-08-04,2.63,2.75,2.63,2.63,12000,25.6479338842975,26.8181818181818,25.6479338842975,25.6479338842975,1230.50847457627,0.0,1.0
1998-08-05,2.63,2.63,2.63,2.63,1000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,102.542372881356,0.0,1.0
1998-08-06,2.75,2.75,2.75,2.75,4000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,410.169491525424,0.0,1.0
1998-08-07,2.63,3.13,2.63,2.75,9000,25.6479338842975,30.5239669421488,25.6479338842975,26.8181818181818,922.881355932204,0.0,1.0
1998-08-10,3.13,3.13,2.75,2.75,8000,30.5239669421488,30.5239669421488,26.8181818181818,26.8181818181818,820.338983050846,0.0,1.0
1998-08-11,2.81,3.13,2.69,2.69,7000,27.403305785124,30.5239669421488,26.2330578512397,26.2330578512397,717.796610169491,0.0,1.0
1998-08-12,2.63,2.69,2.63,2.69,6000,25.6479338842975,26.2330578512397,25.6479338842975,26.2330578512397,615.254237288136,0.0,1.0
1998-08-13,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-08-14,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-08-17,2.81,2.81,2.81,2.81,3000,27.403305785124,27.403305785124,27.403305785124,27.403305785124,307.627118644067,0.0,1.0
1998-08-18,2.81,2.81,2.69,2.81,16000,27.403305785124,27.403305785124,26.2330578512397,27.403305785124,1640.67796610169,0.0,1.0
1998-08-19,2.81,2.81,2.81,2.81,5000,27.403305785124,27.403305785124,27.403305785124,27.403305785124,512.711864406779,0.0,1.0
1998-08-20,2.69,3.0,2.69,3.0,4000,26.2330578512397,29.2561983471074,26.2330578512397,29.2561983471074,410.169491525423,0.0,1.0
1998-08-21,2.88,3.0,2.88,2.88,8000,28.0859504132231,29.2561983471074,28.0859504132231,28.0859504132231,820.338983050849,0.0,1.0
1998-08-24,3.0,3.0,2.75,2.88,11000,29.2561983471074,29.2561983471074,26.8181818181818,28.0859504132231,1127.96610169492,0.0,1.0
1998-08-25,2.88,3.06,2.88,2.88,30000,28.0859504132231,29.8413223140496,28.0859504132231,28.0859504132231,3076.27118644068,0.0,1.0
1998-08-26,2.88,2.88,2.88,2.88,6000,28.0859504132231,28.0859504132231,28.0859504132231,28.0859504132231,615.254237288136,0.0,1.0
1998-08-27,2.63,2.75,2.63,2.75,11000,25.6479338842975,26.8181818181818,25.6479338842975,26.8181818181818,1127.96610169492,0.0,1.0
1998-08-28,2.63,2.63,2.63,2.63,1000,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,102.542372881356,0.0,1.0
1998-08-31,2.63,2.75,2.5,2.63,6000,25.6479338842975,26.8181818181818,24.3801652892562,25.6479338842975,615.254237288136,0.0,1.0
1998-09-01,2.63,2.63,2.5,2.5,5000,25.6479338842975,25.6479338842975,24.3801652892562,24.3801652892562,512.71186440678,0.0,1.0
1998-09-02,2.56,2.56,2.56,2.56,1000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,102.542372881356,0.0,1.0
1998-09-03,2.38,2.63,2.38,2.5,5000,23.2099173553719,25.6479338842975,23.2099173553719,24.3801652892562,512.71186440678,0.0,1.0
1998-09-04,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1998-09-08,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1998-09-09,2.25,2.44,2.25,2.44,46000,21.9421487603306,23.7950413223141,21.9421487603306,23.7950413223141,4716.94915254237,0.0,1.0
1998-09-10,2.0,2.19,1.94,2.19,7000,19.504132231405,21.3570247933884,18.9190082644628,21.3570247933884,717.79661016949,0.0,1.0
1998-09-11,2.13,2.19,2.13,2.19,4000,20.7719008264463,21.3570247933884,20.7719008264463,21.3570247933884,410.169491525423,0.0,1.0
1998-09-14,1.94,1.94,1.94,1.94,1000,18.9190082644628,18.9190082644628,18.9190082644628,18.9190082644628,102.542372881356,0.0,1.0
1998-09-15,2.47,2.56,2.25,2.44,13000,24.0876033057851,24.9652892561983,21.9421487603306,23.7950413223141,1333.05084745763,0.0,1.0
1998-09-16,2.38,2.38,2.38,2.38,1000,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,102.542372881356,0.0,1.0
1998-09-17,2.47,2.47,2.38,2.38,4000,24.0876033057851,24.0876033057851,23.2099173553719,23.2099173553719,410.169491525424,0.0,1.0
1998-09-18,2.13,2.13,2.13,2.13,0,20.7719008264463,20.7719008264463,20.7719008264463,20.7719008264463,0,0.0,1.0
1998-09-21,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-09-22,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-09-23,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1998-09-24,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1998-09-25,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1998-09-28,2.25,2.5,2.25,2.25,4000,21.9421487603306,24.3801652892562,21.9421487603306,21.9421487603306,410.169491525423,0.0,1.0
1998-09-29,2.25,2.25,2.25,2.25,0,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,0,0.0,1.0
1998-09-30,2.25,2.25,2.25,2.25,3000,21.9421487603306,21.9421487603306,21.9421487603306,21.9421487603306,307.627118644067,0.0,1.0
1998-10-01,2.06,2.25,1.94,2.25,9000,20.0892561983471,21.9421487603306,18.9190082644628,21.9421487603306,922.881355932204,0.0,1.0
1998-10-02,2.0,2.0,2.0,2.0,2000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,205.084745762711,0.0,1.0
1998-10-05,2.0,2.0,2.0,2.0,1000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,102.542372881356,0.0,1.0
1998-10-06,2.0,2.0,1.97,2.0,4000,19.504132231405,19.504132231405,19.2115702479339,19.504132231405,410.169491525423,0.0,1.0
1998-10-07,1.97,1.97,1.97,1.97,3000,19.2115702479339,19.2115702479339,19.2115702479339,19.2115702479339,307.627118644068,0.0,1.0
1998-10-08,1.75,1.97,1.75,1.97,11000,17.0661157024793,19.2115702479339,17.0661157024793,19.2115702479339,1127.96610169492,0.0,1.0
1998-10-09,1.78,1.78,1.75,1.78,3000,17.3586776859504,17.3586776859504,17.0661157024793,17.3586776859504,307.627118644068,0.0,1.0
1998-10-12,2.25,2.25,2.0,2.0,1000,21.9421487603306,21.9421487603306,19.504132231405,19.504132231405,102.542372881356,0.0,1.0
1998-10-13,2.5,2.75,2.38,2.38,11000,24.3801652892562,26.8181818181818,23.2099173553719,23.2099173553719,1127.96610169492,0.0,1.0
1998-10-14,2.38,3.0,2.38,2.75,6000,23.2099173553719,29.2561983471074,23.2099173553719,26.8181818181818,615.254237288136,0.0,1.0
1998-10-15,2.0,2.38,2.0,2.38,5000,19.504132231405,23.2099173553719,19.504132231405,23.2099173553719,512.711864406779,0.0,1.0
1998-10-16,2.13,2.44,2.13,2.44,2000,20.7719008264463,23.7950413223141,20.7719008264463,23.7950413223141,205.084745762712,0.0,1.0
1998-10-19,1.88,1.88,1.88,1.88,0,18.3338842975207,18.3338842975207,18.3338842975207,18.3338842975207,0,0.0,1.0
1998-10-20,2.38,2.63,2.25,2.63,2000,23.2099173553719,25.6479338842975,21.9421487603306,25.6479338842975,205.084745762712,0.0,1.0
1998-10-21,2.13,2.38,2.13,2.25,4000,20.7719008264463,23.2099173553719,20.7719008264463,21.9421487603306,410.169491525423,0.0,1.0
1998-10-22,2.5,2.5,2.5,2.5,2000,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,205.084745762712,0.0,1.0
1998-10-23,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-10-26,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-10-27,2.25,2.38,2.0,2.0,10000,21.9421487603306,23.2099173553719,19.504132231405,19.504132231405,1025.42372881356,0.0,1.0
1998-10-28,2.0,2.0,2.0,2.0,1000,19.504132231405,19.504132231405,19.504132231405,19.504132231405,102.542372881356,0.0,1.0
1998-10-29,2.06,2.06,2.06,2.06,1000,20.0892561983471,20.0892561983471,20.0892561983471,20.0892561983471,102.542372881356,0.0,1.0
1998-10-30,2.06,2.06,2.06,2.06,0,20.0892561983471,20.0892561983471,20.0892561983471,20.0892561983471,0,0.0,1.0
1998-11-02,2.5,2.5,2.5,2.5,20000,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,2050.84745762712,0.0,1.0
1998-11-03,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-11-04,2.38,2.38,2.38,2.38,0,23.2099173553719,23.2099173553719,23.2099173553719,23.2099173553719,0,0.0,1.0
1998-11-05,2.75,2.75,2.41,2.5,4000,26.8181818181818,26.8181818181818,23.502479338843,24.3801652892562,410.169491525424,0.0,1.0
1998-11-06,2.75,2.75,2.5,2.56,4000,26.8181818181818,26.8181818181818,24.3801652892562,24.9652892561983,410.169491525424,0.0,1.0
1998-11-09,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-11-10,2.63,2.88,2.63,2.88,18000,25.6479338842975,28.0859504132231,25.6479338842975,28.0859504132231,1845.76271186441,0.0,1.0
1998-11-11,2.75,3.63,2.75,3.25,23000,26.8181818181818,35.4,26.8181818181818,31.6942148760331,2358.47457627119,0.0,1.0
1998-11-12,2.88,2.88,2.63,2.63,5000,28.0859504132231,28.0859504132231,25.6479338842975,25.6479338842975,512.71186440678,0.0,1.0
1998-11-13,2.63,2.88,2.63,2.88,25000,25.6479338842975,28.0859504132231,25.6479338842975,28.0859504132231,2563.5593220339,0.0,1.0
1998-11-16,2.75,2.94,2.63,2.63,10000,26.8181818181818,28.6710743801653,25.6479338842975,25.6479338842975,1025.42372881356,0.0,1.0
1998-11-17,2.63,2.75,2.63,2.75,5000,25.6479338842975,26.8181818181818,25.6479338842975,26.8181818181818,512.71186440678,0.0,1.0
1998-11-18,2.94,2.94,2.75,2.75,1000,28.6710743801653,28.6710743801653,26.8181818181818,26.8181818181818,102.542372881356,0.0,1.0
1998-11-19,2.94,2.94,2.94,2.94,0,28.6710743801653,28.6710743801653,28.6710743801653,28.6710743801653,0,0.0,1.0
1998-11-20,2.88,2.88,2.5,2.5,15000,28.0859504132231,28.0859504132231,24.3801652892562,24.3801652892562,1538.13559322034,0.0,1.0
1998-11-23,2.63,2.88,2.63,2.63,8000,25.6479338842975,28.0859504132231,25.6479338842975,25.6479338842975,820.338983050848,0.0,1.0
1998-11-24,2.75,2.75,2.31,2.38,6000,26.8181818181818,26.8181818181818,22.5272727272727,23.2099173553719,615.254237288136,0.0,1.0
1998-11-25,2.56,2.69,2.56,2.69,6000,24.9652892561983,26.2330578512397,24.9652892561983,26.2330578512397,615.254237288137,0.0,1.0
1998-11-27,2.56,2.56,2.56,2.56,0,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,0,0.0,1.0
1998-11-30,2.44,2.56,2.44,2.56,15000,23.7950413223141,24.9652892561983,23.7950413223141,24.9652892561983,1538.13559322034,0.0,1.0
1998-12-01,2.56,2.56,2.56,2.56,2000,24.9652892561983,24.9652892561983,24.9652892561983,24.9652892561983,205.084745762712,0.0,1.0
1998-12-02,2.88,2.88,2.88,2.88,0,28.0859504132231,28.0859504132231,28.0859504132231,28.0859504132231,0,0.0,1.0
1998-12-03,2.75,2.75,2.63,2.63,6000,26.8181818181818,26.8181818181818,25.6479338842975,25.6479338842975,615.254237288136,0.0,1.0
1998-12-04,2.5,2.63,2.5,2.63,0,24.3801652892562,25.6479338842975,24.3801652892562,25.6479338842975,0,0.0,1.0
1998-12-07,2.5,2.5,2.5,2.5,0,24.3801652892562,24.3801652892562,24.3801652892562,24.3801652892562,0,0.0,1.0
1998-12-08,2.75,2.75,2.75,2.75,2000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,205.084745762712,0.0,1.0
1998-12-09,2.63,2.63,2.56,2.56,4000,25.6479338842975,25.6479338842975,24.9652892561983,24.9652892561983,410.169491525424,0.0,1.0
1998-12-10,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-12-11,2.75,2.75,2.5,2.5,2000,26.8181818181818,26.8181818181818,24.3801652892562,24.3801652892562,205.084745762712,0.0,1.0
1998-12-14,2.69,2.75,2.69,2.69,4000,26.2330578512397,26.8181818181818,26.2330578512397,26.2330578512397,410.169491525423,0.0,1.0
1998-12-15,2.69,2.69,2.69,2.69,2000,26.2330578512397,26.2330578512397,26.2330578512397,26.2330578512397,205.084745762712,0.0,1.0
1998-12-16,2.75,2.75,2.56,2.75,4000,26.8181818181818,26.8181818181818,24.9652892561983,26.8181818181818,410.169491525424,0.0,1.0
1998-12-17,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1998-12-18,2.88,2.88,2.88,2.88,2000,28.0859504132231,28.0859504132231,28.0859504132231,28.0859504132231,205.084745762712,0.0,1.0
1998-12-21,2.63,2.75,2.56,2.56,6000,25.6479338842975,26.8181818181818,24.9652892561983,24.9652892561983,615.254237288136,0.0,1.0
1998-12-22,2.63,2.63,2.63,2.63,0,25.6479338842975,25.6479338842975,25.6479338842975,25.6479338842975,0,0.0,1.0
1998-12-23,2.75,2.75,2.75,2.75,4000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,410.169491525424,0.0,1.0
1998-12-24,2.75,2.75,2.75,2.75,2000,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,205.084745762712,0.0,1.0
1998-12-28,2.69,2.69,2.5,2.5,10000,26.2330578512397,26.2330578512397,24.3801652892562,24.3801652892562,1025.42372881356,0.0,1.0
1998-12-29,2.5,2.69,2.31,2.5,30000,24.3801652892562,26.2330578512397,22.5272727272727,24.3801652892562,3076.27118644068,0.0,1.0
1998-12-30,2.75,2.75,2.44,2.75,5000,26.8181818181818,26.8181818181818,23.7950413223141,26.8181818181818,512.71186440678,0.0,1.0
1998-12-31,2.56,2.63,2.44,2.44,6000,24.9652892561983,25.6479338842975,23.7950413223141,23.7950413223141,615.254237288137,0.0,1.0
1999-01-04,2.5,2.5,2.38,2.5,11000,24.3801652892562,24.3801652892562,23.2099173553719,24.3801652892562,1127.96610169492,0.0,1.0
1999-01-05,2.44,2.81,2.44,2.81,0,23.7950413223141,27.403305785124,23.7950413223141,27.403305785124,0,0.0,1.0
1999-01-06,3.06,3.13,2.63,2.63,27000,29.8413223140496,30.5239669421488,25.6479338842975,25.6479338842975,2768.64406779661,0.0,1.0
1999-01-07,3.06,3.06,3.06,3.06,0,29.8413223140496,29.8413223140496,29.8413223140496,29.8413223140496,0,0.0,1.0
1999-01-08,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
1999-01-11,3.0,3.0,2.59,2.59,1000,29.2561983471074,29.2561983471074,25.2578512396694,25.2578512396694,102.542372881356,0.0,1.0
1999-01-12,2.88,2.88,2.88,2.88,3000,28.0859504132231,28.0859504132231,28.0859504132231,28.0859504132231,307.627118644068,0.0,1.0
1999-01-13,2.88,2.88,2.56,2.56,3000,28.0859504132231,28.0859504132231,24.9652892561983,24.9652892561983,307.627118644068,0.0,1.0
1999-01-14,2.63,2.94,2.63,2.94,2000,25.6479338842975,28.6710743801653,25.6479338842975,28.6710743801653,205.084745762712,0.0,1.0
1999-01-15,2.94,2.94,2.94,2.94,0,28.6710743801653,28.6710743801653,28.6710743801653,28.6710743801653,0,0.0,1.0
1999-01-19,2.94,2.94,2.94,2.94,2000,28.6710743801653,28.6710743801653,28.6710743801653,28.6710743801653,205.084745762712,0.0,1.0
1999-01-20,2.69,2.69,2.63,2.63,8000,26.2330578512397,26.2330578512397,25.6479338842975,25.6479338842975,820.338983050847,0.0,1.0
1999-01-21,2.88,2.88,2.56,2.69,6000,28.0859504132231,28.0859504132231,24.9652892561983,26.2330578512397,615.254237288136,0.0,1.0
1999-01-22,3.0,3.0,2.81,3.0,6000,29.2561983471074,29.2561983471074,27.403305785124,29.2561983471074,615.254237288136,0.0,1.0
1999-01-25,2.88,3.06,2.81,2.81,25000,28.0859504132231,29.8413223140496,27.403305785124,27.403305785124,2563.5593220339,0.0,1.0
1999-01-26,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
1999-01-27,2.75,2.75,2.75,2.75,0,26.8181818181818,26.8181818181818,26.8181818181818,26.8181818181818,0,0.0,1.0
1999-01-28,3.06,3.06,2.75,2.75,1000,29.8413223140496,29.8413223140496,26.8181818181818,26.8181818181818,102.542372881356,0.0,1.0
1999-01-29,2.81,2.88,2.81,2.88,2000,27.403305785124,28.0859504132231,27.403305785124,28.0859504132231,205.084745762712,0.0,1.0
1999-02-01,3.06,3.13,2.81,3.0,16000,29.8413223140496,30.5239669421488,27.403305785124,29.2561983471074,1640.67796610169,0.0,1.0
1999-02-02,3.06,3.06,3.0,3.06,14000,29.8413223140496,29.8413223140496,29.2561983471074,29.8413223140496,1435.59322033898,0.0,1.0
1999-02-03,3.0,3.06,2.81,2.81,5000,29.2561983471074,29.8413223140496,27.403305785124,27.403305785124,512.71186440678,0.0,1.0
1999-02-04,3.06,3.06,3.06,3.06,2000,29.8413223140496,29.8413223140496,29.8413223140496,29.8413223140496,205.084745762712,0.0,1.0
1999-02-05,3.06,3.06,3.0,3.0,10000,29.8413223140496,29.8413223140496,29.2561983471074,29.2561983471074,1025.42372881356,0.0,1.0
1999-02-08,3.06,3.06,3.0,3.0,1000,29.8413223140496,29.8413223140496,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
1999-02-09,3.0,3.0,3.0,3.0,3000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,307.627118644068,0.0,1.0
1999-02-10,3.0,3.0,3.0,3.0,1000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
1999-02-11,3.0,3.06,3.0,3.06,3000,29.2561983471074,29.8413223140496,29.2561983471074,29.8413223140496,307.627118644068,0.0,1.0
1999-02-12,3.06,3.13,3.06,3.13,17000,29.8413223140496,30.5239669421488,29.8413223140496,30.5239669421488,1743.22033898305,0.0,1.0
1999-02-16,3.28,3.38,3.25,3.25,29000,31.9867768595041,32.9619834710744,31.6942148760331,31.6942148760331,2973.72881355932,0.0,1.0
1999-02-17,3.19,3.75,3.19,3.75,83000,31.1090909090909,36.5702479338843,31.1090909090909,36.5702479338843,8511.01694915254,0.0,1.0
1999-02-18,3.13,3.25,3.0,3.25,18000,30.5239669421488,31.6942148760331,29.2561983471074,31.6942148760331,1845.7627118644,0.0,1.0
1999-02-19,3.13,3.13,3.13,3.13,0,30.5239669421488,30.5239669421488,30.5239669421488,30.5239669421488,0,0.0,1.0
1999-02-22,3.06,3.38,3.0,3.25,125000,29.8413223140496,32.9619834710744,29.2561983471074,31.6942148760331,12817.7966101695,0.0,1.0
1999-02-23,3.22,3.22,2.88,2.94,35000,31.401652892562,31.401652892562,28.0859504132231,28.6710743801653,3588.98305084746,0.0,1.0
1999-02-24,3.13,3.13,3.0,3.0,1000,30.5239669421488,30.5239669421488,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
1999-02-25,3.0,3.0,2.88,3.0,4000,29.2561983471074,29.2561983471074,28.0859504132231,29.2561983471074,410.169491525424,0.0,1.0
1999-02-26,3.13,3.13,2.88,3.13,5000,30.5239669421488,30.5239669421488,28.0859504132231,30.5239669421488,512.711864406779,0.0,1.0
1999-03-01,3.0,3.0,3.0,3.0,28000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,2871.18644067797,0.0,1.0
1999-03-02,2.75,3.0,2.75,3.0,9000,26.8181818181818,29.2561983471074,26.8181818181818,29.2561983471074,922.881355932204,0.0,1.0
1999-03-03,2.81,3.0,2.75,2.75,10000,27.403305785124,29.2561983471074,26.8181818181818,26.8181818181818,1025.42372881356,0.0,1.0
1999-03-04,2.69,2.69,2.69,2.69,3000,26.2330578512397,26.2330578512397,26.2330578512397,26.2330578512397,307.627118644067,0.0,1.0
1999-03-05,3.06,3.06,2.75,2.75,21000,29.8413223140496,29.8413223140496,26.8181818181818,26.8181818181818,2153.38983050847,0.0,1.0
1999-03-08,3.0,3.13,2.88,3.0,57000,29.2561983471074,30.5239669421488,28.0859504132231,29.2561983471074,5844.9152542373,0.0,1.0
1999-03-09,2.81,2.94,2.75,2.94,63000,27.403305785124,28.6710743801653,26.8181818181818,28.6710743801653,6460.16949152542,0.0,1.0
1999-03-10,2.97,3.0,2.81,2.88,24000,28.9636363636364,29.2561983471074,27.403305785124,28.0859504132231,2461.01694915254,0.0,1.0
1999-03-11,2.97,3.0,2.75,2.75,109000,28.9636363636364,29.2561983471074,26.8181818181818,26.8181818181818,11177.1186440678,0.0,1.0
1999-03-12,3.0,3.0,3.0,3.0,8000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,820.338983050848,0.0,1.0
1999-03-15,3.0,3.0,2.75,2.84,109000,29.2561983471074,29.2561983471074,26.8181818181818,27.695867768595,11177.1186440678,0.0,1.0
1999-03-16,3.0,3.0,2.69,2.88,333000,29.2561983471074,29.2561983471074,26.2330578512397,28.0859504132231,34146.6101694916,0.0,1.0
1999-03-17,2.81,3.0,2.75,3.0,238000,27.403305785124,29.2561983471074,26.8181818181818,29.2561983471074,24405.0847457627,0.0,1.0
1999-03-18,2.98,2.98,2.81,2.88,39000,29.0611570247934,29.0611570247934,27.403305785124,28.0859504132231,3999.15254237288,0.0,1.0
1999-03-19,3.0,3.0,2.94,3.0,46000,29.2561983471074,29.2561983471074,28.6710743801653,29.2561983471074,4716.94915254238,0.0,1.0
1999-03-22,2.81,3.0,2.81,3.0,16000,27.403305785124,29.2561983471074,27.403305785124,29.2561983471074,1640.67796610169,0.0,1.0
1999-03-23,2.69,2.88,2.69,2.69,60000,26.2330578512397,28.0859504132231,26.2330578512397,26.2330578512397,6152.54237288135,0.0,1.0
1999-03-24,2.81,2.94,2.81,2.94,108000,27.403305785124,28.6710743801653,27.403305785124,28.6710743801653,11074.5762711864,0.0,1.0
1999-03-25,3.0,3.0,2.75,2.75,13000,29.2561983471074,29.2561983471074,26.8181818181818,26.8181818181818,1333.05084745763,0.0,1.0
1999-03-26,2.88,2.94,2.88,2.94,6000,28.0859504132231,28.6710743801653,28.0859504132231,28.6710743801653,615.254237288136,0.0,1.0
1999-03-29,3.0,3.0,2.81,2.81,63000,29.2561983471074,29.2561983471074,27.403305785124,27.403305785124,6460.16949152543,0.0,1.0
1999-03-30,2.88,3.0,2.88,3.0,28000,28.0859504132231,29.2561983471074,28.0859504132231,29.2561983471074,2871.18644067797,0.0,1.0
1999-03-31,2.88,3.0,2.88,3.0,27000,28.0859504132231,29.2561983471074,28.0859504132231,29.2561983471074,2768.64406779661,0.0,1.0
1999-04-01,3.0,3.13,2.88,2.88,40000,29.2561983471074,30.5239669421488,28.0859504132231,28.0859504132231,4101.69491525424,0.0,1.0
1999-04-05,3.0,3.13,3.0,3.13,13000,29.2561983471074,30.5239669421488,29.2561983471074,30.5239669421488,1333.05084745763,0.0,1.0
1999-04-06,2.88,2.88,2.81,2.81,32000,28.0859504132231,28.0859504132231,27.403305785124,27.403305785124,3281.35593220339,0.0,1.0
1999-04-07,2.94,2.94,2.75,2.81,12000,28.6710743801653,28.6710743801653,26.8181818181818,27.403305785124,1230.50847457627,0.0,1.0
1999-04-08,2.88,3.0,2.81,3.0,18000,28.0859504132231,29.2561983471074,27.403305785124,29.2561983471074,1845.76271186441,0.0,1.0
1999-04-09,2.88,3.0,2.88,3.0,7000,28.0859504132231,29.2561983471074,28.0859504132231,29.2561983471074,717.796610169493,0.0,1.0
1999-04-12,3.31,3.44,2.81,2.88,150000,32.2793388429752,33.5471074380165,27.403305785124,28.0859504132231,15381.3559322034,0.0,1.0
1999-04-13,3.47,3.47,3.13,3.31,51000,33.8396694214876,33.8396694214876,30.5239669421488,32.2793388429752,5229.66101694915,0.0,1.0
1999-04-14,3.75,3.75,3.5,3.5,651000,36.5702479338843,36.5702479338843,34.1322314049587,34.1322314049587,66755.0847457627,0.0,1.0
1999-04-15,3.69,3.81,3.66,3.75,225000,35.9851239669421,37.1553719008265,35.6925619834711,36.5702479338843,23072.0338983051,0.0,1.0
1999-04-16,3.72,3.81,3.66,3.72,114000,36.2776859504132,37.1553719008265,35.6925619834711,36.2776859504132,11689.8305084746,0.0,1.0
1999-04-19,3.91,4.06,3.72,3.88,109000,38.1305785123967,39.5933884297521,36.2776859504132,37.8380165289256,11177.1186440678,0.0,1.0
1999-04-20,3.88,3.88,3.75,3.75,26000,37.8380165289256,37.8380165289256,36.5702479338843,36.5702479338843,2666.10169491526,0.0,1.0
1999-04-21,3.88,4.03,3.81,3.81,156000,37.8380165289256,39.300826446281,37.1553719008265,37.1553719008265,15996.6101694915,0.0,1.0
1999-04-22,3.94,4.0,3.88,4.0,38000,38.4231404958678,39.0082644628099,37.8380165289256,39.0082644628099,3896.61016949152,0.0,1.0
1999-04-23,4.0,4.0,3.88,3.88,18000,39.0082644628099,39.0082644628099,37.8380165289256,37.8380165289256,1845.76271186441,0.0,1.0
1999-04-26,4.0,4.03,3.88,4.0,26000,39.0082644628099,39.300826446281,37.8380165289256,39.0082644628099,2666.10169491526,0.0,1.0
1999-04-27,3.75,4.0,3.75,3.88,29000,36.5702479338843,39.0082644628099,36.5702479338843,37.8380165289256,2973.72881355932,0.0,1.0
1999-04-28,3.63,3.75,3.25,3.69,53000,35.4,36.5702479338843,31.6942148760331,35.9851239669421,5434.74576271186,0.0,1.0
1999-04-29,3.44,3.56,3.25,3.25,42000,33.5471074380165,34.7173553719008,31.6942148760331,31.6942148760331,4306.77966101695,0.0,1.0
1999-04-30,3.47,3.56,3.38,3.44,43000,33.8396694214876,34.7173553719008,32.9619834710744,33.5471074380165,4409.32203389831,0.0,1.0
1999-05-03,3.56,3.63,3.44,3.44,48000,34.7173553719008,35.4,33.5471074380165,33.5471074380165,4922.03389830509,0.0,1.0
1999-05-04,3.63,3.75,3.56,3.63,24000,35.4,36.5702479338843,34.7173553719008,35.4,2461.01694915254,0.0,1.0
1999-05-05,3.75,3.75,3.5,3.75,5000,36.5702479338843,36.5702479338843,34.1322314049587,36.5702479338843,512.71186440678,0.0,1.0
1999-05-06,3.63,3.81,3.5,3.5,31000,35.4,37.1553719008265,34.1322314049587,34.1322314049587,3178.81355932203,0.0,1.0
1999-05-07,3.69,3.88,3.63,3.63,22000,35.9851239669421,37.8380165289256,35.4,35.4,2255.93220338983,0.0,1.0
1999-05-10,3.84,3.88,3.63,3.75,99000,37.4479338842975,37.8380165289256,35.4,36.5702479338843,10151.6949152542,0.0,1.0
1999-05-11,4.0,4.25,3.75,3.88,165000,39.0082644628099,41.4462809917355,36.5702479338843,37.8380165289256,16919.4915254237,0.0,1.0
1999-05-12,4.25,4.28,4.0,4.0,223000,41.4462809917355,41.7388429752066,39.0082644628099,39.0082644628099,22866.9491525424,0.0,1.0
1999-05-13,4.78,5.0,4.44,4.56,295000,46.6148760330579,48.7603305785124,43.299173553719,44.4694214876033,30250,0.0,1.0
1999-05-14,4.69,4.81,4.56,4.81,76000,45.7371900826446,46.9074380165289,44.4694214876033,46.9074380165289,7793.22033898306,0.0,1.0
1999-05-17,4.63,4.75,4.63,4.75,32000,45.1520661157025,46.3223140495868,45.1520661157025,46.3223140495868,3281.35593220339,0.0,1.0
1999-05-18,4.69,4.88,4.63,4.75,123000,45.7371900826446,47.5900826446281,45.1520661157025,46.3223140495868,12612.7118644068,0.0,1.0
1999-05-19,4.69,4.94,4.63,4.63,44000,45.7371900826446,48.1752066115703,45.1520661157025,45.1520661157025,4511.86440677966,0.0,1.0
1999-05-20,5.25,5.25,4.75,4.88,172000,51.198347107438,51.198347107438,46.3223140495868,47.5900826446281,17637.2881355932,0.0,1.0
1999-05-21,5.5,5.56,4.97,5.25,250000,53.6363636363636,54.2214876033058,48.4677685950413,51.198347107438,25635.593220339,0.0,1.0
1999-05-24,5.56,6.06,5.5,5.5,179000,54.2214876033058,59.097520661157,53.6363636363636,53.6363636363636,18355.0847457627,0.0,1.0
1999-05-25,5.38,5.69,5.31,5.56,103000,52.4661157024793,55.4892561983471,51.7834710743802,54.2214876033058,10561.8644067797,0.0,1.0
1999-05-26,5.38,5.56,5.0,5.41,67000,52.4661157024793,54.2214876033058,48.7603305785124,52.7586776859504,6870.33898305085,0.0,1.0
1999-05-27,5.38,5.5,5.19,5.34,64000,52.4661157024793,53.6363636363636,50.6132231404959,52.0760330578512,6562.71186440678,0.0,1.0
1999-05-28,5.38,5.47,5.34,5.34,14000,52.4661157024793,53.3438016528926,52.0760330578512,52.0760330578512,1435.59322033898,0.0,1.0
1999-06-01,5.44,5.63,5.31,5.56,37000,53.0512396694215,54.904132231405,51.7834710743802,54.2214876033058,3794.06779661017,0.0,1.0
1999-06-02,5.38,5.5,4.94,5.5,43000,52.4661157024793,53.6363636363636,48.1752066115703,53.6363636363636,4409.32203389831,0.0,1.0
1999-06-03,5.38,5.5,5.13,5.5,61000,52.4661157024793,53.6363636363636,50.0280991735537,53.6363636363636,6255.08474576272,0.0,1.0
1999-06-04,5.31,5.38,5.28,5.38,3000,51.7834710743802,52.4661157024793,51.4909090909091,52.4661157024793,307.627118644068,0.0,1.0
1999-06-07,5.69,5.69,5.13,5.13,121000,55.4892561983471,55.4892561983471,50.0280991735537,50.0280991735537,12407.6271186441,0.0,1.0
1999-06-08,5.81,6.0,5.69,5.75,67000,56.6595041322314,58.5123966942149,55.4892561983471,56.0743801652893,6870.33898305085,0.0,1.0
1999-06-09,6.63,6.63,5.81,5.81,180000,64.6561983471074,64.6561983471074,56.6595041322314,56.6595041322314,18457.6271186441,0.0,1.0
1999-06-10,6.06,6.63,5.88,6.47,176000,59.097520661157,64.6561983471074,57.3421487603306,63.095867768595,18047.4576271186,0.0,1.0
1999-06-11,5.88,6.56,5.88,6.06,56000,57.3421487603306,63.9735537190083,57.3421487603306,59.097520661157,5742.37288135593,0.0,1.0
1999-06-14,6.0,6.06,5.94,6.03,117000,58.5123966942149,59.097520661157,57.9272727272727,58.804958677686,11997.4576271186,0.0,1.0
1999-06-15,5.94,6.13,5.88,6.03,54000,57.9272727272727,59.7801652892562,57.3421487603306,58.804958677686,5537.28813559322,0.0,1.0
1999-06-16,5.75,5.94,5.75,5.81,30000,56.0743801652893,57.9272727272727,56.0743801652893,56.6595041322314,3076.27118644068,0.0,1.0
1999-06-17,6.0,6.06,5.75,5.88,25000,58.5123966942149,59.097520661157,56.0743801652893,57.3421487603306,2563.5593220339,0.0,1.0
1999-06-18,5.75,5.94,5.63,5.75,53000,56.0743801652893,57.9272727272727,54.904132231405,56.0743801652893,5434.74576271186,0.0,1.0
1999-06-21,5.56,5.75,5.5,5.75,57000,54.2214876033058,56.0743801652893,53.6363636363636,56.0743801652893,5844.91525423729,0.0,1.0
1999-06-22,5.53,5.69,5.44,5.47,66000,53.9289256198347,55.4892561983471,53.0512396694215,53.3438016528926,6767.79661016949,0.0,1.0
1999-06-23,5.63,5.69,5.5,5.56,46000,54.904132231405,55.4892561983471,53.6363636363636,54.2214876033058,4716.94915254237,0.0,1.0
1999-06-24,5.81,6.0,5.38,5.75,165000,56.6595041322314,58.5123966942149,52.4661157024793,56.0743801652893,16919.4915254237,0.0,1.0
1999-06-25,5.81,6.0,5.81,5.84,40000,56.6595041322314,58.5123966942149,56.6595041322314,56.9520661157025,4101.69491525424,0.0,1.0
1999-06-28,5.69,5.94,5.69,5.75,63000,55.4892561983471,57.9272727272727,55.4892561983471,56.0743801652893,6460.16949152542,0.0,1.0
1999-06-29,5.5,5.66,5.44,5.63,58000,53.6363636363636,55.196694214876,53.0512396694215,54.904132231405,5947.45762711865,0.0,1.0
1999-06-30,5.56,5.69,5.41,5.56,48000,54.2214876033058,55.4892561983471,52.7586776859504,54.2214876033058,4922.03389830508,0.0,1.0
1999-07-01,5.5,5.75,5.5,5.69,55000,53.6363636363636,56.0743801652893,53.6363636363636,55.4892561983471,5639.83050847458,0.0,1.0
1999-07-02,5.69,5.75,5.44,5.44,23000,55.4892561983471,56.0743801652893,53.0512396694215,53.0512396694215,2358.47457627119,0.0,1.0
1999-07-06,5.88,6.0,5.44,5.75,115000,57.3421487603306,58.5123966942149,53.0512396694215,56.0743801652893,11792.3728813559,0.0,1.0
1999-07-07,5.88,6.0,5.75,6.0,47000,57.3421487603306,58.5123966942149,56.0743801652893,58.5123966942149,4819.49152542373,0.0,1.0
1999-07-08,5.88,6.0,5.75,6.0,28000,57.3421487603306,58.5123966942149,56.0743801652893,58.5123966942149,2871.18644067796,0.0,1.0
1999-07-09,5.81,6.06,5.81,5.94,19000,56.6595041322314,59.097520661157,56.6595041322314,57.9272727272727,1948.30508474576,0.0,1.0
1999-07-12,6.56,6.88,5.78,5.78,189000,63.9735537190083,67.0942148760331,56.3669421487603,56.3669421487603,19380.5084745763,0.0,1.0
1999-07-13,6.75,6.94,6.5,6.5,118000,65.8264462809917,67.6793388429752,63.3884297520661,63.3884297520661,12100,0.0,1.0
1999-07-14,7.38,7.75,6.72,6.75,311000,71.9702479338843,75.5785123966942,65.5338842975207,65.8264462809917,31890.6779661017,0.0,1.0
1999-07-15,7.28,8.0,7.13,8.0,138000,70.9950413223141,78.0165289256198,69.5322314049587,78.0165289256198,14150.8474576271,0.0,1.0
1999-07-16,7.5,7.94,7.25,7.44,83000,73.1404958677686,77.4314049586777,70.702479338843,72.5553719008265,8511.01694915254,0.0,1.0
1999-07-19,7.63,7.81,7.31,7.63,109000,74.4082644628099,76.1636363636364,71.2876033057851,74.4082644628099,11177.1186440678,0.0,1.0
1999-07-20,7.88,7.94,7.5,7.63,165000,76.8462809917355,77.4314049586777,73.1404958677686,74.4082644628099,16919.4915254237,0.0,1.0
1999-07-21,7.56,7.94,7.44,7.78,52000,73.7256198347107,77.4314049586777,72.5553719008265,75.8710743801653,5332.20338983051,0.0,1.0
1999-07-22,7.88,8.0,7.38,7.5,33000,76.8462809917355,78.0165289256198,71.9702479338843,73.1404958677686,3383.89830508475,0.0,1.0
1999-07-23,7.56,7.94,7.56,7.72,85000,73.7256198347107,77.4314049586777,73.7256198347107,75.2859504132231,8716.10169491526,0.0,1.0
1999-07-26,7.44,7.63,6.25,7.56,81000,72.5553719008265,74.4082644628099,60.9504132231405,73.7256198347107,8305.93220338982,0.0,1.0
1999-07-27,7.13,7.75,6.75,7.5,59000,69.5322314049587,75.5785123966942,65.8264462809917,73.1404958677686,6050,0.0,1.0
1999-07-28,7.0,7.5,7.0,7.19,21000,68.2644628099174,73.1404958677686,68.2644628099174,70.1173553719008,2153.38983050847,0.0,1.0
1999-07-29,7.0,7.25,6.88,7.06,74000,68.2644628099174,70.702479338843,67.0942148760331,68.8495867768595,7588.13559322033,0.0,1.0
1999-07-30,7.0,7.0,6.75,6.75,52000,68.2644628099174,68.2644628099174,65.8264462809917,65.8264462809917,5332.2033898305,0.0,1.0
1999-08-02,6.94,7.44,6.88,7.38,146000,67.6793388429752,72.5553719008265,67.0942148760331,71.9702479338843,14971.186440678,0.0,1.0
1999-08-03,7.03,7.09,6.88,6.88,234000,68.5570247933884,69.1421487603306,67.0942148760331,67.0942148760331,23994.9152542373,0.0,1.0
1999-08-04,7.44,7.44,6.94,6.94,306000,72.5553719008265,72.5553719008265,67.6793388429752,67.6793388429752,31377.9661016949,0.0,1.0
1999-08-05,7.88,8.31,7.5,8.31,265000,76.8462809917355,81.0396694214876,73.1404958677686,81.0396694214876,27173.7288135593,0.0,1.0
1999-08-06,7.75,8.0,7.44,7.56,108000,75.5785123966942,78.0165289256198,72.5553719008265,73.7256198347107,11074.5762711864,0.0,1.0
1999-08-09,7.38,8.13,7.19,8.06,87000,71.9702479338843,79.2842975206612,70.1173553719008,78.601652892562,8921.18644067797,0.0,1.0
1999-08-10,6.69,7.44,6.5,7.25,111000,65.2413223140496,72.5553719008265,63.3884297520661,70.702479338843,11382.2033898305,0.0,1.0
1999-08-11,7.0,7.13,6.88,7.06,68000,68.2644628099174,69.5322314049587,67.0942148760331,68.8495867768595,6972.8813559322,0.0,1.0
1999-08-12,7.0,7.19,6.94,6.97,27000,68.2644628099174,70.1173553719008,67.6793388429752,67.9719008264463,2768.64406779661,0.0,1.0
1999-08-13,7.0,7.31,6.88,7.09,13000,68.2644628099174,71.2876033057851,67.0942148760331,69.1421487603306,1333.05084745763,0.0,1.0
1999-08-16,6.88,7.25,6.88,7.25,75000,67.0942148760331,70.702479338843,67.0942148760331,70.702479338843,7690.67796610169,0.0,1.0
1999-08-17,6.95,7.0,6.88,7.0,85000,67.7768595041322,68.2644628099174,67.0942148760331,68.2644628099174,8716.10169491526,0.0,1.0
1999-08-18,6.97,6.97,6.88,6.95,43000,67.9719008264463,67.9719008264463,67.0942148760331,67.7768595041322,4409.3220338983,0.0,1.0
1999-08-19,7.06,7.06,6.81,6.81,27000,68.8495867768595,68.8495867768595,66.4115702479339,66.4115702479339,2768.64406779661,0.0,1.0
1999-08-20,7.75,7.94,7.0,7.08,112000,75.5785123966942,77.4314049586777,68.2644628099174,69.0446280991736,11484.7457627119,0.0,1.0
1999-08-23,7.97,7.97,7.69,7.88,112000,77.7239669421488,77.7239669421488,74.9933884297521,76.8462809917355,11484.7457627119,0.0,1.0
1999-08-24,7.63,8.0,7.5,7.75,38000,74.4082644628099,78.0165289256198,73.1404958677686,75.5785123966942,3896.61016949153,0.0,1.0
1999-08-25,8.05,8.38,7.69,7.94,48000,78.504132231405,81.7223140495868,74.9933884297521,77.4314049586777,4922.03389830508,0.0,1.0
1999-08-26,8.0,8.25,7.88,8.16,40000,78.0165289256198,80.4545454545455,76.8462809917355,79.5768595041322,4101.69491525424,0.0,1.0
1999-08-27,7.88,8.06,7.81,8.06,4000,76.8462809917355,78.601652892562,76.1636363636364,78.601652892562,410.169491525424,0.0,1.0
1999-08-30,7.88,8.0,7.75,7.75,159000,76.8462809917355,78.0165289256198,75.5785123966942,75.5785123966942,16304.2372881356,0.0,1.0
1999-08-31,7.81,8.0,7.81,8.0,31000,76.1636363636364,78.0165289256198,76.1636363636364,78.0165289256198,3178.81355932203,0.0,1.0
1999-09-01,8.0,8.31,7.81,7.81,64000,78.0165289256198,81.0396694214876,76.1636363636364,76.1636363636364,6562.71186440678,0.0,1.0
1999-09-02,7.88,8.0,7.63,7.97,41000,76.8462809917355,78.0165289256198,74.4082644628099,77.7239669421488,4204.2372881356,0.0,1.0
1999-09-03,7.88,7.94,7.81,7.94,20000,76.8462809917355,77.4314049586777,76.1636363636364,77.4314049586777,2050.84745762712,0.0,1.0
1999-09-07,8.5,9.25,7.88,7.88,141000,82.8925619834711,90.2066115702479,76.8462809917355,76.8462809917355,14458.4745762712,0.0,1.0
1999-09-08,8.38,8.94,8.38,8.84,66000,81.7223140495868,87.1834710743802,81.7223140495868,86.2082644628099,6767.79661016949,0.0,1.0
1999-09-09,8.5,8.69,8.25,8.44,19000,82.8925619834711,84.7454545454545,80.4545454545455,82.3074380165289,1948.30508474576,0.0,1.0
1999-09-10,8.63,8.63,8.31,8.5,20000,84.1603305785124,84.1603305785124,81.0396694214876,82.8925619834711,2050.84745762712,0.0,1.0
1999-09-13,9.0,9.13,8.5,8.5,136000,87.7685950413223,89.0363636363636,82.8925619834711,82.8925619834711,13945.7627118644,0.0,1.0
1999-09-14,8.44,9.5,8.44,9.38,39000,82.3074380165289,92.6446280991736,82.3074380165289,91.4743801652893,3999.15254237288,0.0,1.0
1999-09-15,8.31,8.88,7.75,8.69,64000,81.0396694214876,86.598347107438,75.5785123966942,84.7454545454545,6562.71186440678,0.0,1.0
1999-09-16,8.44,8.75,8.44,8.59,52000,82.3074380165289,85.3305785123967,82.3074380165289,83.7702479338843,5332.20338983051,0.0,1.0
1999-09-17,9.0,9.0,8.44,8.44,20000,87.7685950413223,87.7685950413223,82.3074380165289,82.3074380165289,2050.84745762712,0.0,1.0
1999-09-20,9.0,9.06,8.75,9.0,14000,87.7685950413223,88.3537190082645,85.3305785123967,87.7685950413223,1435.59322033898,0.0,1.0
1999-09-21,8.56,9.0,8.5,8.88,12000,83.4776859504132,87.7685950413223,82.8925619834711,86.598347107438,1230.50847457627,0.0,1.0
1999-09-22,8.91,9.13,8.56,9.0,120000,86.8909090909091,89.0363636363636,83.4776859504132,87.7685950413223,12305.0847457627,0.0,1.0
1999-09-23,8.63,9.06,8.56,9.0,121000,84.1603305785124,88.3537190082645,83.4776859504132,87.7685950413223,12407.6271186441,0.0,1.0
1999-09-24,8.63,9.13,8.13,9.0,84000,84.1603305785124,89.0363636363636,79.2842975206612,87.7685950413223,8613.5593220339,0.0,1.0
1999-09-27,8.69,8.75,8.13,8.56,32000,84.7454545454545,85.3305785123967,79.2842975206612,83.4776859504132,3281.35593220339,0.0,1.0
1999-09-28,8.63,8.69,8.25,8.44,20000,84.1603305785124,84.7454545454545,80.4545454545455,82.3074380165289,2050.84745762712,0.0,1.0
1999-09-29,8.06,8.75,7.75,8.75,238000,78.601652892562,85.3305785123967,75.5785123966942,85.3305785123967,24405.0847457627,0.0,1.0
1999-09-30,7.94,8.19,7.81,8.19,31000,77.4314049586777,79.8694214876033,76.1636363636364,79.8694214876033,3178.81355932203,0.0,1.0
1999-10-01,7.88,8.0,7.88,7.97,6000,76.8462809917355,78.0165289256198,76.8462809917355,77.7239669421488,615.254237288136,0.0,1.0
1999-10-04,8.16,8.16,7.81,7.94,12000,79.5768595041322,79.5768595041322,76.1636363636364,77.4314049586777,1230.50847457627,0.0,1.0
1999-10-05,8.13,8.44,7.78,7.88,60000,79.2842975206612,82.3074380165289,75.8710743801653,76.8462809917355,6152.54237288135,0.0,1.0
1999-10-06,8.25,8.44,8.19,8.19,29000,80.4545454545455,82.3074380165289,79.8694214876033,79.8694214876033,2973.72881355932,0.0,1.0
1999-10-07,7.75,8.5,7.5,8.16,92000,75.5785123966942,82.8925619834711,73.1404958677686,79.5768595041322,9433.89830508475,0.0,1.0
1999-10-08,8.0,8.25,7.81,7.88,20000,78.0165289256198,80.4545454545455,76.1636363636364,76.8462809917355,2050.84745762712,0.0,1.0
1999-10-11,7.75,8.13,7.75,8.06,26000,75.5785123966942,79.2842975206612,75.5785123966942,78.601652892562,2666.10169491525,0.0,1.0
1999-10-12,7.75,8.06,7.69,7.88,52000,75.5785123966942,78.601652892562,74.9933884297521,76.8462809917355,5332.20338983051,0.0,1.0
1999-10-13,7.5,8.0,7.5,8.0,21000,73.1404958677686,78.0165289256198,73.1404958677686,78.0165289256198,2153.38983050847,0.0,1.0
1999-10-14,7.44,7.75,7.38,7.63,78000,72.5553719008265,75.5785123966942,71.9702479338843,74.4082644628099,7998.30508474576,0.0,1.0
1999-10-15,7.31,7.63,7.13,7.5,28000,71.2876033057851,74.4082644628099,69.5322314049587,73.1404958677686,2871.18644067797,0.0,1.0
1999-10-18,7.38,7.69,7.38,7.38,57000,71.9702479338843,74.9933884297521,71.9702479338843,71.9702479338843,5844.91525423729,0.0,1.0
1999-10-19,7.63,8.0,7.5,7.5,16000,74.4082644628099,78.0165289256198,73.1404958677686,73.1404958677686,1640.6779661017,0.0,1.0
1999-10-20,8.0,8.0,7.38,7.38,24000,78.0165289256198,78.0165289256198,71.9702479338843,71.9702479338843,2461.01694915254,0.0,1.0
1999-10-21,7.88,7.88,7.81,7.81,5000,76.8462809917355,76.8462809917355,76.1636363636364,76.1636363636364,512.71186440678,0.0,1.0
1999-10-22,8.0,8.0,7.81,7.81,9000,78.0165289256198,78.0165289256198,76.1636363636364,76.1636363636364,922.881355932204,0.0,1.0
1999-10-25,7.88,8.13,7.81,7.94,19000,76.8462809917355,79.2842975206612,76.1636363636364,77.4314049586777,1948.30508474576,0.0,1.0
1999-10-26,7.75,8.0,7.75,7.88,89000,75.5785123966942,78.0165289256198,75.5785123966942,76.8462809917355,9126.27118644068,0.0,1.0
1999-10-27,7.5,7.94,7.44,7.63,44000,73.1404958677686,77.4314049586777,72.5553719008265,74.4082644628099,4511.86440677966,0.0,1.0
1999-10-28,8.19,8.47,7.75,7.88,82000,79.8694214876033,82.6,75.5785123966942,76.8462809917355,8408.47457627119,0.0,1.0
1999-10-29,7.94,8.38,7.94,8.28,46000,77.4314049586777,81.7223140495868,77.4314049586777,80.7471074380165,4716.94915254237,0.0,1.0
1999-11-01,8.44,8.44,7.69,7.69,87000,82.3074380165289,82.3074380165289,74.9933884297521,74.9933884297521,8921.18644067797,0.0,1.0
1999-11-02,8.69,8.88,8.13,8.31,78000,84.7454545454545,86.598347107438,79.2842975206612,81.0396694214876,7998.30508474577,0.0,1.0
1999-11-03,9.13,9.38,8.66,8.66,123000,89.0363636363636,91.4743801652893,84.4528925619835,84.4528925619835,12612.7118644068,0.0,1.0
1999-11-04,9.69,10.06,9.31,9.5,201000,94.497520661157,98.105785123967,90.7917355371901,92.6446280991736,20611.0169491525,0.0,1.0
1999-11-05,10.5,10.5,9.69,9.88,167000,102.396694214876,102.396694214876,94.497520661157,96.3504132231405,17124.5762711864,0.0,1.0
1999-11-08,10.06,10.63,9.63,10.56,217000,98.105785123967,103.664462809917,93.9123966942149,102.981818181818,22251.6949152542,0.0,1.0
1999-11-09,10.63,11.25,10.0,10.06,117000,103.664462809917,109.710743801653,97.5206611570248,98.105785123967,11997.4576271187,0.0,1.0
1999-11-10,10.13,10.75,10.0,10.56,51000,98.7884297520661,104.834710743802,97.5206611570248,102.981818181818,5229.66101694915,0.0,1.0
1999-11-11,10.63,10.75,10.31,10.44,107000,103.664462809917,104.834710743802,100.543801652893,101.811570247934,10972.0338983051,0.0,1.0
1999-11-12,10.25,10.63,10.25,10.53,42000,99.9586776859504,103.664462809917,99.9586776859504,102.689256198347,4306.77966101695,0.0,1.0
1999-11-15,10.31,10.75,10.19,10.38,77000,100.543801652893,104.834710743802,99.3735537190083,101.226446280992,7895.76271186437,0.0,1.0
1999-11-16,10.31,10.69,10.06,10.59,163000,100.543801652893,104.24958677686,98.105785123967,103.274380165289,16714.4067796609,0.0,1.0
1999-11-17,10.38,10.75,10.38,10.56,59000,101.226446280992,104.834710743802,101.226446280992,102.981818181818,6049.99999999998,0.0,1.0
1999-11-18,10.25,10.5,10.25,10.5,63000,99.9586776859504,102.396694214876,99.9586776859504,102.396694214876,6460.16949152542,0.0,1.0
1999-11-19,10.5,10.5,10.13,10.25,36000,102.396694214876,102.396694214876,98.7884297520661,99.9586776859504,3691.52542372881,0.0,1.0
1999-11-22,10.25,10.5,10.0,10.5,139000,99.9586776859504,102.396694214876,97.5206611570248,102.396694214876,14253.3898305085,0.0,1.0
1999-11-23,10.19,10.56,10.13,10.25,36000,99.3735537190083,102.981818181818,98.7884297520661,99.9586776859504,3691.52542372881,0.0,1.0
1999-11-24,10.25,10.25,10.0,10.25,119000,99.9586776859504,99.9586776859504,97.5206611570248,99.9586776859504,12202.5423728814,0.0,1.0
1999-11-26,10.38,10.5,9.63,10.28,23000,101.226446280992,102.396694214876,93.9123966942149,100.251239669421,2358.47457627118,0.0,1.0
1999-11-29,10.5,10.81,10.13,10.44,225000,102.396694214876,105.419834710744,98.7884297520661,101.811570247934,23072.0338983051,0.0,1.0
1999-11-30,10.38,10.75,10.13,10.53,123000,101.226446280992,104.834710743802,98.7884297520661,102.689256198347,12612.7118644067,0.0,1.0
1999-12-01,10.44,10.5,10.0,10.13,78000,101.811570247934,102.396694214876,97.5206611570248,98.7884297520661,7998.30508474575,0.0,1.0
1999-12-02,10.63,10.69,10.13,10.38,83000,103.664462809917,104.24958677686,98.7884297520661,101.226446280992,8511.01694915257,0.0,1.0
1999-12-03,10.88,11.0,10.5,10.75,71000,106.102479338843,107.272727272727,102.396694214876,104.834710743802,7280.50847457627,0.0,1.0
1999-12-06,12.25,12.38,10.94,11.0,189000,119.462809917355,120.730578512397,106.687603305785,107.272727272727,19380.5084745763,0.0,1.0
1999-12-07,11.81,12.75,11.13,12.56,231000,115.171900826446,124.338842975207,108.540495867769,122.485950413223,23687.2881355933,0.0,1.0
1999-12-08,11.38,11.75,11.0,11.75,176000,110.978512396694,114.586776859504,107.272727272727,114.586776859504,18047.4576271187,0.0,1.0
1999-12-09,11.75,12.5,11.5,11.56,91000,114.586776859504,121.900826446281,112.148760330579,112.733884297521,9331.3559322034,0.0,1.0
1999-12-10,11.69,11.88,11.5,11.88,73000,114.001652892562,115.854545454545,112.148760330579,115.854545454545,7485.59322033898,0.0,1.0
1999-12-13,12.94,12.94,12.0,12.06,166000,126.19173553719,126.19173553719,117.02479338843,117.609917355372,17022.0338983051,0.0,1.0
1999-12-14,12.25,13.0,12.25,12.94,46000,119.462809917355,126.776859504132,119.462809917355,126.19173553719,4716.94915254239,0.0,1.0
1999-12-15,12.44,12.56,11.75,12.22,37000,121.315702479339,122.485950413223,114.586776859504,119.170247933884,3794.06779661016,0.0,1.0
1999-12-16,12.25,12.69,12.06,12.28,105000,119.462809917355,123.753719008264,117.609917355372,119.755371900826,10766.9491525424,0.0,1.0
1999-12-17,12.06,12.13,11.81,11.94,43000,117.609917355372,118.292561983471,115.171900826446,116.439669421488,4409.3220338983,0.0,1.0
1999-12-20,12.13,12.19,11.69,11.69,76000,118.292561983471,118.877685950413,114.001652892562,114.001652892562,7793.22033898306,0.0,1.0
1999-12-21,11.56,12.13,11.56,12.0,126000,112.733884297521,118.292561983471,112.733884297521,117.02479338843,12920.3389830508,0.0,1.0
1999-12-22,11.13,11.63,10.88,11.56,181000,108.540495867769,113.41652892562,106.102479338843,112.733884297521,18560.1694915254,0.0,1.0
1999-12-23,11.44,11.63,10.88,11.19,175000,111.563636363636,113.41652892562,106.102479338843,109.125619834711,17944.9152542373,0.0,1.0
1999-12-27,10.88,11.63,10.75,11.41,75000,106.102479338843,113.41652892562,104.834710743802,111.271074380165,7690.67796610169,0.0,1.0
1999-12-28,11.5,11.5,10.81,10.94,77000,112.148760330579,112.148760330579,105.419834710744,106.687603305785,7895.76271186437,0.0,1.0
1999-12-29,11.06,11.44,10.94,11.25,23000,107.857851239669,111.563636363636,106.687603305785,109.710743801653,2358.4745762712,0.0,1.0
1999-12-30,11.56,11.69,11.0,11.0,50000,112.733884297521,114.001652892562,107.272727272727,107.272727272727,5127.11864406778,0.0,1.0
1999-12-31,11.31,11.75,11.0,11.56,8000,110.295867768595,114.586776859504,107.272727272727,112.733884297521,820.338983050848,0.0,1.0
2000-01-03,11.5,11.5,11.0,11.31,73000,112.148760330579,112.148760330579,107.272727272727,110.295867768595,7485.59322033895,0.0,1.0
2000-01-04,10.81,11.31,10.75,11.25,61000,105.419834710744,110.295867768595,104.834710743802,109.710743801653,6255.0847457627,0.0,1.0
2000-01-05,10.63,10.84,10.38,10.84,138000,103.664462809917,105.712396694215,101.226446280992,105.712396694215,14150.8474576272,0.0,1.0
2000-01-06,11.13,11.13,10.25,10.69,27000,108.540495867769,108.540495867769,99.9586776859504,104.24958677686,2768.6440677966,0.0,1.0
2000-01-07,11.56,11.56,10.88,11.0,35000,112.733884297521,112.733884297521,106.102479338843,107.272727272727,3588.98305084745,0.0,1.0
2000-01-10,11.75,12.0,11.5,11.63,60000,114.586776859504,117.02479338843,112.148760330579,113.41652892562,6152.54237288136,0.0,1.0
2000-01-11,11.75,11.94,11.38,11.94,84000,114.586776859504,116.439669421488,110.978512396694,116.439669421488,8613.55932203391,0.0,1.0
2000-01-12,11.69,12.0,11.63,11.88,27000,114.001652892562,117.02479338843,113.41652892562,115.854545454545,2768.64406779661,0.0,1.0
2000-01-13,11.69,12.0,11.69,11.94,57000,114.001652892562,117.02479338843,114.001652892562,116.439669421488,5844.91525423729,0.0,1.0
2000-01-14,11.94,12.0,11.5,11.75,84000,116.439669421488,117.02479338843,112.148760330579,114.586776859504,8613.55932203387,0.0,1.0
2000-01-18,12.06,12.44,12.0,12.31,144000,117.609917355372,121.315702479339,117.02479338843,120.047933884298,14766.1016949152,0.0,1.0
2000-01-19,12.13,12.38,11.91,12.09,357000,118.292561983471,120.730578512397,116.147107438017,117.902479338843,36607.6271186441,0.0,1.0
2000-01-20,12.19,12.31,12.06,12.13,185000,118.877685950413,120.047933884298,117.609917355372,118.292561983471,18970.3389830509,0.0,1.0
2000-01-21,12.19,12.25,12.0,12.22,70000,118.877685950413,119.462809917355,117.02479338843,119.170247933884,7177.96610169493,0.0,1.0
2000-01-24,12.44,12.88,12.25,12.5,235000,121.315702479339,125.606611570248,119.462809917355,121.900826446281,24097.4576271186,0.0,1.0
2000-01-25,12.19,12.44,12.13,12.38,68000,118.877685950413,121.315702479339,118.292561983471,120.730578512397,6972.88135593222,0.0,1.0
2000-01-26,11.81,12.31,11.69,12.19,124000,115.171900826446,120.047933884298,114.001652892562,118.877685950413,12715.2542372882,0.0,1.0
2000-01-27,11.69,12.13,11.69,11.88,65000,114.001652892562,118.292561983471,114.001652892562,115.854545454545,6665.25423728813,0.0,1.0
2000-01-28,11.0,11.81,10.94,11.72,65000,107.272727272727,115.171900826446,106.687603305785,114.294214876033,6665.25423728815,0.0,1.0
2000-01-31,11.38,11.88,10.88,10.94,138000,110.978512396694,115.854545454545,106.102479338843,106.687603305785,14150.8474576271,0.0,1.0
2000-02-01,11.69,12.0,11.5,11.75,52000,114.001652892562,117.02479338843,112.148760330579,114.586776859504,5332.20338983051,0.0,1.0
2000-02-02,12.13,12.5,11.63,11.75,128000,118.292561983471,121.900826446281,113.41652892562,114.586776859504,13125.4237288136,0.0,1.0
2000-02-03,12.13,12.63,12.13,12.13,183000,118.292561983471,123.168595041322,118.292561983471,118.292561983471,18765.2542372881,0.0,1.0
2000-02-04,13.94,15.0,12.19,12.31,190000,135.943801652893,146.280991735537,118.877685950413,120.047933884298,19483.0508474576,0.0,1.0
2000-02-07,13.81,14.13,13.69,13.75,222000,134.676033057851,137.796694214876,133.505785123967,134.090909090909,22764.4067796611,0.0,1.0
2000-02-08,15.25,16.25,14.88,15.5,221000,148.719008264463,158.471074380165,145.110743801653,151.157024793388,22661.8644067796,0.0,1.0
2000-02-09,14.63,16.0,14.38,15.5,146000,142.672727272727,156.03305785124,140.234710743802,151.157024793388,14971.186440678,0.0,1.0
2000-02-10,15.0,15.38,14.25,14.75,54000,146.280991735537,149.986776859504,138.96694214876,143.842975206612,5537.28813559323,0.0,1.0
2000-02-11,14.5,15.75,14.5,15.31,58000,141.404958677686,153.595041322314,141.404958677686,149.304132231405,5947.45762711864,0.0,1.0
2000-02-14,15.44,15.5,14.63,14.63,112000,150.571900826446,151.157024793388,142.672727272727,142.672727272727,11484.7457627119,0.0,1.0
2000-02-15,16.0,16.5,15.31,15.56,107000,156.03305785124,160.909090909091,149.304132231405,151.742148760331,10972.0338983051,0.0,1.0
2000-02-16,15.25,16.75,14.88,16.56,376000,148.719008264463,163.347107438017,145.110743801653,161.494214876033,38555.9322033898,0.0,1.0
2000-02-17,15.94,16.13,15.34,15.38,85000,155.447933884298,157.300826446281,149.596694214876,149.986776859504,8716.10169491523,0.0,1.0
2000-02-18,14.44,16.25,13.88,16.0,74000,140.819834710744,158.471074380165,135.35867768595,156.03305785124,7588.13559322033,0.0,1.0
2000-02-22,15.0,16.5,15.0,15.44,186000,146.280991735537,160.909090909091,146.280991735537,150.571900826446,19072.8813559322,0.0,1.0
2000-02-23,14.63,15.63,14.31,15.5,241000,142.672727272727,152.42479338843,139.552066115703,151.157024793388,24712.7118644068,0.0,1.0
2000-02-24,15.13,15.44,15.0,15.25,44000,147.548760330579,150.571900826446,146.280991735537,148.719008264463,4511.86440677965,0.0,1.0
2000-02-25,14.88,15.38,14.5,15.31,70000,145.110743801653,149.986776859504,141.404958677686,149.304132231405,7177.96610169491,0.0,1.0
2000-02-28,14.88,15.0,14.5,14.75,56000,145.110743801653,146.280991735537,141.404958677686,143.842975206612,5742.37288135593,0.0,1.0
2000-02-29,14.75,15.19,14.19,15.0,125000,143.842975206612,148.133884297521,138.381818181818,146.280991735537,12817.7966101695,0.0,1.0
2000-03-01,15.31,15.38,14.94,15.0,112000,149.304132231405,149.986776859504,145.695867768595,146.280991735537,11484.7457627119,0.0,1.0
2000-03-02,15.38,15.75,15.38,15.38,112000,149.986776859504,153.595041322314,149.986776859504,149.986776859504,11484.7457627119,0.0,1.0
2000-03-03,15.5,15.75,15.31,15.75,42000,151.157024793388,153.595041322314,149.304132231405,153.595041322314,4306.77966101696,0.0,1.0
2000-03-06,16.5,16.5,15.5,15.63,336000,160.909090909091,160.909090909091,151.157024793388,152.42479338843,34454.2372881356,0.0,1.0
2000-03-07,18.0,21.0,16.0,16.63,496000,175.537190082645,204.793388429752,156.03305785124,162.176859504132,50861.0169491524,0.0,1.0
2000-03-08,16.69,18.63,16.44,18.13,168000,162.761983471074,181.680991735537,160.323966942149,176.804958677686,17227.1186440678,0.0,1.0
2000-03-09,18.94,19.81,17.03,17.19,182000,184.704132231405,193.188429752066,166.077685950413,167.638016528926,18662.7118644068,0.0,1.0
2000-03-10,18.81,19.0,18.06,19.0,30000,183.436363636364,185.289256198347,176.122314049587,185.289256198347,3076.27118644067,0.0,1.0
2000-03-13,17.75,18.56,17.5,18.13,64000,173.099173553719,180.998347107438,170.661157024793,176.804958677686,6562.71186440678,0.0,1.0
2000-03-14,17.44,18.63,17.44,17.5,113000,170.076033057851,181.680991735537,170.076033057851,170.661157024793,11587.2881355932,0.0,1.0
2000-03-15,16.75,17.56,16.25,17.44,129000,163.347107438017,171.246280991736,158.471074380165,170.076033057851,13227.9661016949,0.0,1.0
2000-03-16,17.38,17.38,16.0,16.13,77000,169.490909090909,169.490909090909,156.03305785124,157.300826446281,7895.76271186441,0.0,1.0
2000-03-17,18.5,18.5,17.5,17.5,19000,180.413223140496,180.413223140496,170.661157024793,170.661157024793,1948.30508474576,0.0,1.0
2000-03-20,17.88,18.63,17.88,18.63,71000,174.36694214876,181.680991735537,174.36694214876,181.680991735537,7280.50847457629,0.0,1.0
2000-03-21,17.94,18.0,17.38,17.66,55000,174.952066115703,175.537190082645,169.490909090909,172.221487603306,5639.83050847456,0.0,1.0
2000-03-22,18.0,18.06,17.44,17.94,66000,175.537190082645,176.122314049587,170.076033057851,174.952066115703,6767.79661016948,0.0,1.0
2000-03-23,17.63,17.94,17.38,17.88,33000,171.928925619835,174.952066115703,169.490909090909,174.36694214876,3383.89830508474,0.0,1.0
2000-03-24,17.5,17.5,16.13,17.34,76000,170.661157024793,170.661157024793,157.300826446281,169.100826446281,7793.22033898307,0.0,1.0
2000-03-27,17.13,17.75,17.13,17.44,43000,167.052892561983,173.099173553719,167.052892561983,170.076033057851,4409.32203389832,0.0,1.0
2000-03-28,17.19,17.63,16.63,17.13,42000,167.638016528926,171.928925619835,162.176859504132,167.052892561983,4306.77966101694,0.0,1.0
2000-03-29,15.0,17.5,14.25,17.0,66000,146.280991735537,170.661157024793,138.96694214876,165.785123966942,6767.7966101695,0.0,1.0
2000-03-30,14.88,15.88,14.63,15.13,60000,145.110743801653,154.862809917355,142.672727272727,147.548760330579,6152.54237288135,0.0,1.0
2000-03-31,14.75,15.23,14.44,14.94,49000,143.842975206612,148.523966942149,140.819834710744,145.695867768595,5024.57627118643,0.0,1.0
2000-04-03,12.88,14.5,12.88,14.5,141000,125.606611570248,141.404958677686,125.606611570248,141.404958677686,14458.4745762712,0.0,1.0
2000-04-04,13.31,13.94,11.63,13.25,229000,129.8,135.943801652893,113.41652892562,129.214876033058,23482.2033898305,0.0,1.0
2000-04-05,14.56,14.94,12.81,12.88,77000,141.990082644628,145.695867768595,124.923966942149,125.606611570248,7895.76271186441,0.0,1.0
2000-04-06,15.75,16.38,14.69,14.88,96000,153.595041322314,159.738842975207,143.257851239669,145.110743801653,9844.06779661017,0.0,1.0
2000-04-07,15.5,17.25,15.5,17.0,59000,151.157024793388,168.223140495868,151.157024793388,165.785123966942,6050.00000000002,0.0,1.0
2000-04-10,15.88,16.56,15.75,15.75,26000,154.862809917355,161.494214876033,153.595041322314,153.595041322314,2666.10169491526,0.0,1.0
2000-04-11,14.5,15.5,14.5,15.5,37000,141.404958677686,151.157024793388,141.404958677686,151.157024793388,3794.06779661017,0.0,1.0
2000-04-12,13.38,15.25,13.25,14.88,30000,130.482644628099,148.719008264463,129.214876033058,145.110743801653,3076.27118644068,0.0,1.0
2000-04-13,13.25,14.0,13.13,13.69,62000,129.214876033058,136.528925619835,128.044628099174,133.505785123967,6357.62711864406,0.0,1.0
2000-04-14,12.13,13.13,11.5,13.13,135000,118.292561983471,128.044628099174,112.148760330579,128.044628099174,13843.2203389831,0.0,1.0
2000-04-17,13.38,13.75,11.5,11.5,89000,130.482644628099,134.090909090909,112.148760330579,112.148760330579,9126.27118644069,0.0,1.0
2000-04-18,14.13,14.94,12.75,13.0,88000,137.796694214876,145.695867768595,124.338842975207,126.776859504132,9023.72881355932,0.0,1.0
2000-04-19,14.0,14.94,13.63,13.63,43000,136.528925619835,145.695867768595,132.920661157025,132.920661157025,4409.3220338983,0.0,1.0
2000-04-20,14.63,14.63,13.75,13.75,17000,142.672727272727,142.672727272727,134.090909090909,134.090909090909,1743.22033898305,0.0,1.0
2000-04-24,13.88,14.88,13.38,14.88,42000,135.35867768595,145.110743801653,130.482644628099,145.110743801653,4306.77966101696,0.0,1.0
2000-04-25,14.06,14.63,13.25,13.88,15000,137.114049586777,142.672727272727,129.214876033058,135.35867768595,1538.13559322034,0.0,1.0
2000-04-26,14.06,14.06,14.0,14.06,3000,137.114049586777,137.114049586777,136.528925619835,137.114049586777,307.627118644067,0.0,1.0
2000-04-27,13.81,14.75,12.64,13.0,42000,134.676033057851,143.842975206612,123.266115702479,126.776859504132,4306.77966101696,0.0,1.0
2000-04-28,13.5,13.75,13.25,13.25,51000,131.652892561983,134.090909090909,129.214876033058,129.214876033058,5229.66101694917,0.0,1.0
2000-05-01,14.75,14.75,13.63,13.63,69000,143.842975206612,143.842975206612,132.920661157025,132.920661157025,7075.42372881354,0.0,1.0
2000-05-02,14.31,14.81,14.0,14.81,22000,139.552066115703,144.428099173554,136.528925619835,144.428099173554,2255.93220338982,0.0,1.0
2000-05-03,14.25,14.25,13.5,14.13,13000,138.96694214876,138.96694214876,131.652892561983,137.796694214876,1333.05084745763,0.0,1.0
2000-05-04,14.38,14.56,14.0,14.0,37000,140.234710743802,141.990082644628,136.528925619835,136.528925619835,3794.06779661016,0.0,1.0
2000-05-05,13.94,14.44,13.75,14.13,47000,135.943801652893,140.819834710744,134.090909090909,137.796694214876,4819.49152542371,0.0,1.0
2000-05-08,14.56,14.56,14.06,14.06,33000,141.990082644628,141.990082644628,137.114049586777,137.114049586777,3383.89830508475,0.0,1.0
2000-05-09,14.31,14.63,14.06,14.44,27000,139.552066115703,142.672727272727,137.114049586777,140.819834710744,2768.6440677966,0.0,1.0
2000-05-10,13.13,14.28,13.13,14.28,43000,128.044628099174,139.259504132231,128.044628099174,139.259504132231,4409.32203389829,0.0,1.0
2000-05-11,15.0,15.0,14.0,14.0,86000,146.280991735537,146.280991735537,136.528925619835,136.528925619835,8818.64406779662,0.0,1.0
2000-05-12,15.0,16.0,14.88,16.0,47000,146.280991735537,156.03305785124,145.110743801653,156.03305785124,4819.49152542374,0.0,1.0
2000-05-15,15.19,15.38,14.88,15.06,108000,148.133884297521,149.986776859504,145.110743801653,146.866115702479,11074.5762711864,0.0,1.0
2000-05-16,16.0,16.56,15.28,15.44,125000,156.03305785124,161.494214876033,149.011570247934,150.571900826446,12817.7966101695,0.0,1.0
2000-05-17,16.56,16.63,16.13,16.38,29000,161.494214876033,162.176859504132,157.300826446281,159.738842975207,2973.72881355932,0.0,1.0
2000-05-18,16.25,17.13,15.5,16.69,89000,158.471074380165,167.052892561983,151.157024793388,162.761983471074,9126.27118644069,0.0,1.0
2000-05-19,15.25,15.94,15.0,15.94,22000,148.719008264463,155.447933884298,146.280991735537,155.447933884298,2255.93220338983,0.0,1.0
2000-05-22,14.31,15.5,14.0,15.5,100000,139.552066115703,151.157024793388,136.528925619835,151.157024793388,10254.2372881356,0.0,1.0
2000-05-23,14.38,15.31,14.25,14.44,72000,140.234710743802,149.304132231405,138.96694214876,140.819834710744,7383.05084745761,0.0,1.0
2000-05-24,14.38,14.75,13.94,14.25,45000,140.234710743802,143.842975206612,135.943801652893,138.96694214876,4614.40677966101,0.0,1.0
2000-05-25,14.63,15.38,14.63,15.31,31000,142.672727272727,149.986776859504,142.672727272727,149.304132231405,3178.81355932204,0.0,1.0
2000-05-26,14.75,15.0,14.25,14.88,21000,143.842975206612,146.280991735537,138.96694214876,145.110743801653,2153.38983050847,0.0,1.0
2000-05-30,15.5,15.5,14.5,14.63,97000,151.157024793388,151.157024793388,141.404958677686,142.672727272727,9946.61016949155,0.0,1.0
2000-05-31,15.13,15.81,15.13,15.63,63000,147.548760330579,154.180165289256,147.548760330579,152.42479338843,6460.1694915254,0.0,1.0
2000-06-01,15.63,15.88,15.13,15.5,48000,152.42479338843,154.862809917355,147.548760330579,151.157024793388,4922.03389830508,0.0,1.0
2000-06-02,15.38,16.0,15.06,15.69,62000,149.986776859504,156.03305785124,146.866115702479,153.009917355372,6357.62711864407,0.0,1.0
2000-06-05,15.25,16.0,15.0,15.5,37000,148.719008264463,156.03305785124,146.280991735537,151.157024793388,3794.06779661016,0.0,1.0
2000-06-06,15.0,16.0,15.0,15.88,39000,146.280991735537,156.03305785124,146.280991735537,154.862809917355,3999.15254237289,0.0,1.0
2000-06-07,14.75,15.5,14.25,15.0,52000,143.842975206612,151.157024793388,138.96694214876,146.280991735537,5332.20338983049,0.0,1.0
2000-06-08,14.5,15.63,14.5,15.63,18000,141.404958677686,152.42479338843,141.404958677686,152.42479338843,1845.76271186441,0.0,1.0
2000-06-09,15.0,15.69,14.75,15.59,26000,146.280991735537,153.009917355372,143.842975206612,152.034710743802,2666.10169491526,0.0,1.0
2000-06-12,15.63,16.0,14.94,15.88,32000,152.42479338843,156.03305785124,145.695867768595,154.862809917355,3281.35593220338,0.0,1.0
2000-06-13,15.25,16.0,15.25,15.81,45000,148.719008264463,156.03305785124,148.719008264463,154.180165289256,4614.40677966101,0.0,1.0
2000-06-14,16.38,16.5,15.34,15.38,113000,159.738842975207,160.909090909091,149.596694214876,149.986776859504,11587.2881355932,0.0,1.0
2000-06-15,15.81,16.63,15.56,15.88,46000,154.180165289256,162.176859504132,151.742148760331,154.862809917355,4716.94915254238,0.0,1.0
2000-06-16,16.0,16.0,15.5,15.75,14000,156.03305785124,156.03305785124,151.157024793388,153.595041322314,1435.59322033898,0.0,1.0
2000-06-19,15.44,15.88,15.38,15.5,12000,150.571900826446,154.862809917355,149.986776859504,151.157024793388,1230.50847457627,0.0,1.0
2000-06-20,14.69,15.69,14.44,15.69,74000,143.257851239669,153.009917355372,140.819834710744,153.009917355372,7588.13559322036,0.0,1.0
2000-06-21,14.38,15.25,14.25,14.5,62000,140.234710743802,148.719008264463,138.96694214876,141.404958677686,6357.62711864405,0.0,1.0
2000-06-22,14.5,15.0,14.38,14.56,59000,141.404958677686,146.280991735537,140.234710743802,141.990082644628,6050,0.0,1.0
2000-06-23,14.69,14.81,14.0,14.81,19000,143.257851239669,144.428099173554,136.528925619835,144.428099173554,1948.30508474577,0.0,1.0
2000-06-26,14.38,14.69,14.0,14.06,42000,140.234710743802,143.257851239669,136.528925619835,137.114049586777,4306.77966101694,0.0,1.0
2000-06-27,14.0,14.78,14.0,14.78,56000,136.528925619835,144.135537190083,136.528925619835,144.135537190083,5742.37288135592,0.0,1.0
2000-06-28,13.94,14.13,13.88,14.0,22000,135.943801652893,137.796694214876,135.35867768595,136.528925619835,2255.93220338982,0.0,1.0
2000-06-29,14.0,14.25,13.94,13.94,11000,136.528925619835,138.96694214876,135.943801652893,135.943801652893,1127.96610169491,0.0,1.0
2000-06-30,14.5,14.5,14.0,14.0,4000,141.404958677686,141.404958677686,136.528925619835,136.528925619835,410.169491525424,0.0,1.0
2000-07-03,14.38,14.88,14.25,14.38,15000,140.234710743802,145.110743801653,138.96694214876,140.234710743802,1538.13559322034,0.0,1.0
2000-07-05,14.25,14.38,14.0,14.38,25000,138.96694214876,140.234710743802,136.528925619835,140.234710743802,2563.5593220339,0.0,1.0
2000-07-06,14.25,14.5,14.25,14.25,14000,138.96694214876,141.404958677686,138.96694214876,138.96694214876,1435.59322033899,0.0,1.0
2000-07-07,14.25,14.44,14.25,14.25,22000,138.96694214876,140.819834710744,138.96694214876,138.96694214876,2255.93220338984,0.0,1.0
2000-07-10,14.25,14.44,14.13,14.31,15000,138.96694214876,140.819834710744,137.796694214876,139.552066115703,1538.13559322034,0.0,1.0
2000-07-11,14.31,14.38,14.13,14.13,11000,139.552066115703,140.234710743802,137.796694214876,137.796694214876,1127.96610169491,0.0,1.0
2000-07-12,15.13,15.25,14.38,14.38,85000,147.548760330579,148.719008264463,140.234710743802,140.234710743802,8716.10169491523,0.0,1.0
2000-07-13,15.13,15.63,15.13,15.25,16000,147.548760330579,152.42479338843,147.548760330579,148.719008264463,1640.67796610169,0.0,1.0
2000-07-14,14.88,15.5,14.63,15.38,10000,145.110743801653,151.157024793388,142.672727272727,149.986776859504,1025.42372881356,0.0,1.0
2000-07-17,15.75,15.75,14.88,14.88,62000,153.595041322314,153.595041322314,145.110743801653,145.110743801653,6357.62711864407,0.0,1.0
2000-07-18,15.69,15.94,15.5,15.5,39000,153.009917355372,155.447933884298,151.157024793388,151.157024793388,3999.15254237288,0.0,1.0
2000-07-19,15.75,15.88,15.69,15.88,28000,153.595041322314,154.862809917355,153.009917355372,154.862809917355,2871.18644067797,0.0,1.0
2000-07-20,15.63,15.88,15.5,15.69,48000,152.42479338843,154.862809917355,151.157024793388,153.009917355372,4922.03389830508,0.0,1.0
2000-07-21,15.63,15.63,15.13,15.13,18000,152.42479338843,152.42479338843,147.548760330579,147.548760330579,1845.7627118644,0.0,1.0
2000-07-24,15.06,15.75,15.0,15.63,38000,146.866115702479,153.595041322314,146.280991735537,152.42479338843,3896.61016949153,0.0,1.0
2000-07-25,15.25,15.25,14.94,14.94,55000,148.719008264463,148.719008264463,145.695867768595,145.695867768595,5639.83050847457,0.0,1.0
2000-07-26,14.88,15.0,14.5,15.0,27000,145.110743801653,146.280991735537,141.404958677686,146.280991735537,2768.64406779661,0.0,1.0
2000-07-27,14.5,14.56,14.44,14.56,45000,141.404958677686,141.990082644628,140.819834710744,141.990082644628,4614.40677966102,0.0,1.0
2000-07-28,14.0,14.63,13.94,14.44,64000,136.528925619835,142.672727272727,135.943801652893,140.819834710744,6562.71186440677,0.0,1.0
2000-07-31,13.94,14.69,13.69,14.69,38000,135.943801652893,143.257851239669,133.505785123967,143.257851239669,3896.61016949151,0.0,1.0
2000-08-01,13.5,14.69,13.5,13.81,37000,131.652892561983,143.257851239669,131.652892561983,134.676033057851,3794.06779661018,0.0,1.0
2000-08-02,13.75,13.88,13.38,13.5,69000,134.090909090909,135.35867768595,130.482644628099,131.652892561983,7075.42372881356,0.0,1.0
2000-08-03,13.25,13.44,12.69,13.41,25000,129.214876033058,131.067768595041,123.753719008264,130.77520661157,2563.5593220339,0.0,1.0
2000-08-04,13.75,13.75,13.25,13.25,21000,134.090909090909,134.090909090909,129.214876033058,129.214876033058,2153.38983050848,0.0,1.0
2000-08-07,14.5,14.5,13.91,13.91,34000,141.404958677686,141.404958677686,135.651239669421,135.651239669421,3486.4406779661,0.0,1.0
2000-08-08,14.88,15.06,13.69,13.75,53000,145.110743801653,146.866115702479,133.505785123967,134.090909090909,5434.74576271186,0.0,1.0
2000-08-09,14.63,15.0,14.33,14.38,106000,142.672727272727,146.280991735537,139.747107438017,140.234710743802,10869.4915254237,0.0,1.0
2000-08-10,14.5,15.0,14.38,14.69,8000,141.404958677686,146.280991735537,140.234710743802,143.257851239669,820.338983050847,0.0,1.0
2000-08-11,14.25,14.5,14.25,14.25,17000,138.96694214876,141.404958677686,138.96694214876,138.96694214876,1743.22033898305,0.0,1.0
2000-08-14,13.94,14.5,13.94,14.13,18000,135.943801652893,141.404958677686,135.943801652893,137.796694214876,1845.7627118644,0.0,1.0
2000-08-15,14.06,14.06,13.81,14.06,57000,137.114049586777,137.114049586777,134.676033057851,137.114049586777,5844.91525423728,0.0,1.0
2000-08-16,14.0,14.13,13.88,14.13,16000,136.528925619835,137.796694214876,135.35867768595,137.796694214876,1640.67796610169,0.0,1.0
2000-08-17,14.0,14.25,13.75,14.16,24000,136.528925619835,138.96694214876,134.090909090909,138.089256198347,2461.01694915254,0.0,1.0
2000-08-18,13.69,14.31,13.5,14.31,27000,133.505785123967,139.552066115703,131.652892561983,139.552066115703,2768.64406779661,0.0,1.0
2000-08-21,13.88,14.13,13.63,13.88,98000,135.35867768595,137.796694214876,132.920661157025,135.35867768595,10049.1525423729,0.0,1.0
2000-08-22,14.0,14.13,13.88,14.0,16000,136.528925619835,137.796694214876,135.35867768595,136.528925619835,1640.67796610169,0.0,1.0
2000-08-23,14.0,14.06,13.81,13.94,21000,136.528925619835,137.114049586777,134.676033057851,135.943801652893,2153.38983050847,0.0,1.0
2000-08-24,13.5,14.0,13.5,14.0,45000,131.652892561983,136.528925619835,131.652892561983,136.528925619835,4614.40677966103,0.0,1.0
2000-08-25,13.94,14.13,13.75,13.94,89000,135.943801652893,137.796694214876,134.090909090909,135.943801652893,9126.27118644065,0.0,1.0
2000-08-28,14.19,14.19,13.63,13.88,103000,138.381818181818,138.381818181818,132.920661157025,135.35867768595,10561.8644067797,0.0,1.0
2000-08-29,14.38,14.5,13.89,14.25,67000,140.234710743802,141.404958677686,135.456198347107,138.96694214876,6870.33898305083,0.0,1.0
2000-08-30,14.0,14.5,14.0,14.44,22000,136.528925619835,141.404958677686,136.528925619835,140.819834710744,2255.93220338983,0.0,1.0
2000-08-31,13.38,14.13,13.13,13.69,288000,130.482644628099,137.796694214876,128.044628099174,133.505785123967,29532.2033898305,0.0,1.0
2000-09-01,13.88,13.88,13.5,13.75,56000,135.35867768595,135.35867768595,131.652892561983,134.090909090909,5742.37288135595,0.0,1.0
2000-09-05,13.81,13.94,13.63,13.81,65000,134.676033057851,135.943801652893,132.920661157025,134.676033057851,6665.25423728815,0.0,1.0
2000-09-06,13.81,13.94,13.81,13.81,9000,134.676033057851,135.943801652893,134.676033057851,134.676033057851,922.881355932205,0.0,1.0
2000-09-07,14.13,14.25,13.94,14.0,55000,137.796694214876,138.96694214876,135.943801652893,136.528925619835,5639.83050847458,0.0,1.0
2000-09-08,13.88,14.5,13.81,14.25,50000,135.35867768595,141.404958677686,134.676033057851,138.96694214876,5127.11864406781,0.0,1.0
2000-09-11,14.25,14.38,13.88,14.25,85000,138.96694214876,140.234710743802,135.35867768595,138.96694214876,8716.10169491527,0.0,1.0
2000-09-12,14.25,14.38,14.0,14.19,66000,138.96694214876,140.234710743802,136.528925619835,138.381818181818,6767.79661016951,0.0,1.0
2000-09-13,14.0,14.25,13.94,14.06,17000,136.528925619835,138.96694214876,135.943801652893,137.114049586777,1743.22033898305,0.0,1.0
2000-09-14,14.25,14.31,14.06,14.06,39000,138.96694214876,139.552066115703,137.114049586777,137.114049586777,3999.15254237289,0.0,1.0
2000-09-15,14.19,14.3,13.94,13.94,38000,138.381818181818,139.454545454545,135.943801652893,135.943801652893,3896.61016949153,0.0,1.0
2000-09-18,14.0,14.44,14.0,14.44,30000,136.528925619835,140.819834710744,136.528925619835,140.819834710744,3076.27118644067,0.0,1.0
2000-09-19,14.0,14.0,13.75,13.94,19000,136.528925619835,136.528925619835,134.090909090909,135.943801652893,1948.30508474576,0.0,1.0
2000-09-20,13.44,13.81,13.44,13.81,32000,131.067768595041,134.676033057851,131.067768595041,134.676033057851,3281.3559322034,0.0,1.0
2000-09-21,13.25,13.63,13.25,13.44,45000,129.214876033058,132.920661157025,129.214876033058,131.067768595041,4614.40677966101,0.0,1.0
2000-09-22,12.88,13.38,12.81,13.06,67000,125.606611570248,130.482644628099,124.923966942149,127.361983471074,6870.33898305084,0.0,1.0
2000-09-25,13.75,14.25,12.88,13.0,31000,134.090909090909,138.96694214876,125.606611570248,126.776859504132,3178.81355932204,0.0,1.0
2000-09-26,13.63,14.13,13.13,13.25,24000,132.920661157025,137.796694214876,128.044628099174,129.214876033058,2461.01694915254,0.0,1.0
2000-09-27,13.31,13.5,13.31,13.38,18000,129.8,131.652892561983,129.8,130.482644628099,1845.76271186441,0.0,1.0
2000-09-28,13.38,13.81,13.38,13.5,18000,130.482644628099,134.676033057851,130.482644628099,131.652892561983,1845.76271186441,0.0,1.0
2000-09-29,13.38,13.75,13.31,13.75,4000,130.482644628099,134.090909090909,129.8,134.090909090909,410.169491525424,0.0,1.0
2000-10-02,13.06,13.31,12.88,13.13,16000,127.361983471074,129.8,125.606611570248,128.044628099174,1640.6779661017,0.0,1.0
2000-10-03,13.0,13.25,13.0,13.0,18000,126.776859504132,129.214876033058,126.776859504132,126.776859504132,1845.76271186441,0.0,1.0
2000-10-04,12.5,13.06,12.5,13.0,9000,121.900826446281,127.361983471074,121.900826446281,126.776859504132,922.881355932203,0.0,1.0
2000-10-05,12.5,13.0,12.5,12.88,20000,121.900826446281,126.776859504132,121.900826446281,125.606611570248,2050.84745762712,0.0,1.0
2000-10-06,11.94,12.5,11.31,12.5,34000,116.439669421488,121.900826446281,110.295867768595,121.900826446281,3486.44067796609,0.0,1.0
2000-10-09,11.0,11.23,9.88,11.23,107000,107.272727272727,109.515702479339,96.3504132231405,109.515702479339,10972.0338983051,0.0,1.0
2000-10-10,10.88,11.56,10.5,10.88,27000,106.102479338843,112.733884297521,102.396694214876,106.102479338843,2768.64406779661,0.0,1.0
2000-10-11,10.5,11.0,10.25,10.5,72000,102.396694214876,107.272727272727,99.9586776859504,102.396694214876,7383.05084745763,0.0,1.0
2000-10-12,9.75,10.75,9.31,10.75,100000,95.0826446280992,104.834710743802,90.7917355371901,104.834710743802,10254.2372881356,0.0,1.0
2000-10-13,9.75,9.75,9.39,9.44,14000,95.0826446280992,95.0826446280992,91.5719008264463,92.0595041322314,1435.59322033898,0.0,1.0
2000-10-16,10.69,10.94,9.88,10.0,44000,104.24958677686,106.687603305785,96.3504132231405,97.5206611570248,4511.86440677964,0.0,1.0
2000-10-17,10.81,11.0,10.63,10.69,17000,105.419834710744,107.272727272727,103.664462809917,104.24958677686,1743.22033898305,0.0,1.0
2000-10-18,10.5,11.0,10.5,10.88,9000,102.396694214876,107.272727272727,102.396694214876,106.102479338843,922.881355932204,0.0,1.0
2000-10-19,11.38,11.38,10.56,11.0,25000,110.978512396694,110.978512396694,102.981818181818,107.272727272727,2563.5593220339,0.0,1.0
2000-10-20,11.13,11.38,11.02,11.02,2000,108.540495867769,110.978512396694,107.467768595041,107.467768595041,205.084745762711,0.0,1.0
2000-10-23,10.75,11.92,10.5,11.5,33000,104.834710743802,116.244628099174,102.396694214876,112.148760330579,3383.89830508473,0.0,1.0
2000-10-24,10.69,11.0,10.45,10.5,11000,104.24958677686,107.272727272727,101.909090909091,102.396694214876,1127.96610169491,0.0,1.0
2000-10-25,10.5,10.56,9.94,10.56,17000,102.396694214876,102.981818181818,96.9355371900826,102.981818181818,1743.22033898305,0.0,1.0
2000-10-26,11.0,11.0,10.13,10.13,22000,107.272727272727,107.272727272727,98.7884297520661,98.7884297520661,2255.93220338984,0.0,1.0
2000-10-27,11.0,11.0,10.63,10.63,1000,107.272727272727,107.272727272727,103.664462809917,103.664462809917,102.542372881356,0.0,1.0
2000-10-30,11.25,11.25,10.56,10.56,4000,109.710743801653,109.710743801653,102.981818181818,102.981818181818,410.169491525423,0.0,1.0
2000-10-31,11.88,12.06,11.0,11.25,40000,115.854545454545,117.609917355372,107.272727272727,109.710743801653,4101.69491525425,0.0,1.0
2000-11-01,13.38,13.38,11.88,12.0,22000,130.482644628099,130.482644628099,115.854545454545,117.02479338843,2255.93220338983,0.0,1.0
2000-11-02,14.0,14.25,13.5,13.5,59000,136.528925619835,138.96694214876,131.652892561983,131.652892561983,6049.99999999999,0.0,1.0
2000-11-03,14.31,15.0,13.88,13.88,53000,139.552066115703,146.280991735537,135.35867768595,135.35867768595,5434.74576271184,0.0,1.0
2000-11-06,14.0,15.0,13.63,14.94,32000,136.528925619835,146.280991735537,132.920661157025,145.695867768595,3281.35593220338,0.0,1.0
2000-11-07,13.69,13.88,13.44,13.56,10000,133.505785123967,135.35867768595,131.067768595041,132.238016528926,1025.42372881356,0.0,1.0
2000-11-08,13.25,13.63,12.44,13.56,23000,129.214876033058,132.920661157025,121.315702479339,132.238016528926,2358.47457627118,0.0,1.0
2000-11-09,13.38,13.5,12.69,12.94,26000,130.482644628099,131.652892561983,123.753719008264,126.19173553719,2666.10169491526,0.0,1.0
2000-11-10,13.0,13.44,13.0,13.44,6000,126.776859504132,131.067768595041,126.776859504132,131.067768595041,615.254237288137,0.0,1.0
2000-11-13,12.63,13.0,12.38,12.88,24000,123.168595041322,126.776859504132,120.730578512397,125.606611570248,2461.01694915255,0.0,1.0
2000-11-14,13.19,13.44,12.5,12.55,46000,128.629752066116,131.067768595041,121.900826446281,122.388429752066,4716.94915254236,0.0,1.0
2000-11-15,13.25,13.5,13.0,13.5,19000,129.214876033058,131.652892561983,126.776859504132,131.652892561983,1948.30508474576,0.0,1.0
2000-11-16,13.0,13.38,12.94,13.19,4000,126.776859504132,130.482644628099,126.19173553719,128.629752066116,410.169491525424,0.0,1.0
2000-11-17,12.81,13.0,12.81,12.88,1000,124.923966942149,126.776859504132,124.923966942149,125.606611570248,102.542372881356,0.0,1.0
2000-11-20,12.38,12.94,12.38,12.75,15000,120.730578512397,126.19173553719,120.730578512397,124.338842975207,1538.13559322034,0.0,1.0
2000-11-21,12.38,12.5,12.31,12.5,3000,120.730578512397,121.900826446281,120.047933884298,121.900826446281,307.627118644067,0.0,1.0
2000-11-22,12.0,12.19,11.88,12.19,15000,117.02479338843,118.877685950413,115.854545454545,118.877685950413,1538.13559322034,0.0,1.0
2000-11-24,11.63,12.0,11.25,11.75,3000,113.41652892562,117.02479338843,109.710743801653,114.586776859504,307.627118644067,0.0,1.0
2000-11-27,12.73,12.75,11.52,11.56,28000,124.143801652893,124.338842975207,112.343801652893,112.733884297521,2871.18644067796,0.0,1.0
2000-11-28,12.38,12.5,12.13,12.5,22000,120.730578512397,121.900826446281,118.292561983471,121.900826446281,2255.93220338982,0.0,1.0
2000-11-29,11.19,12.69,10.88,12.19,41000,109.125619834711,123.753719008264,106.102479338843,118.877685950413,4204.23728813558,0.0,1.0
2000-11-30,11.69,11.75,10.95,11.0,45000,114.001652892562,114.586776859504,106.785123966942,107.272727272727,4614.40677966102,0.0,1.0
2000-12-01,11.5,11.75,10.81,11.69,26000,112.148760330579,114.586776859504,105.419834710744,114.001652892562,2666.10169491524,0.0,1.0
2000-12-04,11.75,11.88,11.13,11.88,5000,114.586776859504,115.854545454545,108.540495867769,115.854545454545,512.71186440678,0.0,1.0
2000-12-05,11.19,11.63,10.81,11.0,42000,109.125619834711,113.41652892562,105.419834710744,107.272727272727,4306.77966101694,0.0,1.0
2000-12-06,11.75,11.75,10.88,11.38,32000,114.586776859504,114.586776859504,106.102479338843,110.978512396694,3281.35593220339,0.0,1.0
2000-12-07,11.5,11.5,11.38,11.44,2000,112.148760330579,112.148760330579,110.978512396694,111.563636363636,205.084745762711,0.0,1.0
2000-12-08,11.5,11.88,11.38,11.88,26000,112.148760330579,115.854545454545,110.978512396694,115.854545454545,2666.10169491524,0.0,1.0
2000-12-11,12.31,12.5,11.38,11.38,47000,120.047933884298,121.900826446281,110.978512396694,110.978512396694,4819.49152542371,0.0,1.0
2000-12-12,12.31,12.5,12.25,12.31,23000,120.047933884298,121.900826446281,119.462809917355,120.047933884298,2358.47457627118,0.0,1.0
2000-12-13,12.13,12.5,11.75,12.19,165000,118.292561983471,121.900826446281,114.586776859504,118.877685950413,16919.4915254237,0.0,1.0
2000-12-14,12.38,12.44,11.75,12.13,7000,120.730578512397,121.315702479339,114.586776859504,118.292561983471,717.79661016949,0.0,1.0
2000-12-15,11.63,12.38,11.5,12.38,70000,113.41652892562,120.730578512397,112.148760330579,120.730578512397,7177.9661016949,0.0,1.0
2000-12-18,11.5,12.25,10.88,11.88,35000,112.148760330579,119.462809917355,106.102479338843,115.854545454545,3588.98305084744,0.0,1.0
2000-12-19,10.94,11.13,10.44,11.0,32000,106.687603305785,108.540495867769,101.811570247934,107.272727272727,3281.35593220339,0.0,1.0
2000-12-20,10.06,10.75,9.5,10.38,52000,98.105785123967,104.834710743802,92.6446280991736,101.226446280992,5332.20338983051,0.0,1.0
2000-12-21,9.69,10.25,9.0,10.25,24000,94.497520661157,99.9586776859504,87.7685950413223,99.9586776859504,2461.01694915254,0.0,1.0
2000-12-22,9.94,10.31,9.38,9.38,20000,96.9355371900826,100.543801652893,91.4743801652893,91.4743801652893,2050.84745762712,0.0,1.0
2000-12-26,9.63,10.19,9.19,9.75,69000,93.9123966942149,99.3735537190083,89.6214876033058,95.0826446280992,7075.42372881356,0.0,1.0
2000-12-27,8.25,9.25,7.63,9.0,212000,80.4545454545455,90.2066115702479,74.4082644628099,87.7685950413223,21738.9830508474,0.0,1.0
2000-12-28,8.25,8.44,7.88,7.89,72000,80.4545454545455,82.3074380165289,76.8462809917355,76.9438016528926,7383.05084745762,0.0,1.0
2000-12-29,7.5,9.25,7.31,8.63,93000,73.1404958677686,90.2066115702479,71.2876033057851,84.1603305785124,9536.4406779661,0.0,1.0
2001-01-02,6.94,7.81,6.81,7.5,67000,67.6793388429752,76.1636363636364,66.4115702479339,73.1404958677686,6870.33898305085,0.0,1.0
2001-01-03,7.13,8.13,6.25,7.0,151000,69.5322314049587,79.2842975206612,60.9504132231405,68.2644628099174,15483.8983050847,0.0,1.0
2001-01-04,7.38,8.13,7.13,7.88,36000,71.9702479338843,79.2842975206612,69.5322314049587,76.8462809917355,3691.52542372881,0.0,1.0
2001-01-05,7.5,7.94,7.08,7.08,7000,73.1404958677686,77.4314049586777,69.0446280991736,69.0446280991736,717.796610169491,0.0,1.0
2001-01-08,7.19,7.5,7.06,7.5,15000,70.1173553719008,73.1404958677686,68.8495867768595,73.1404958677686,1538.13559322034,0.0,1.0
2001-01-09,7.0,7.19,6.44,6.81,34000,68.2644628099174,70.1173553719008,62.803305785124,66.4115702479339,3486.4406779661,0.0,1.0
2001-01-10,7.13,7.13,6.44,6.94,11000,69.5322314049587,69.5322314049587,62.803305785124,67.6793388429752,1127.96610169492,0.0,1.0
2001-01-11,8.72,9.0,6.81,6.81,47000,85.0380165289256,87.7685950413223,66.4115702479339,66.4115702479339,4819.49152542373,0.0,1.0
2001-01-12,8.94,8.94,8.14,8.14,34000,87.1834710743802,87.1834710743802,79.3818181818182,79.3818181818182,3486.4406779661,0.0,1.0
2001-01-16,8.88,9.25,8.13,8.13,31000,86.598347107438,90.2066115702479,79.2842975206612,79.2842975206612,3178.81355932203,0.0,1.0
2001-01-17,9.06,9.44,8.88,9.13,29000,88.3537190082645,92.0595041322314,86.598347107438,89.0363636363636,2973.72881355932,0.0,1.0
2001-01-18,8.88,9.19,8.19,9.13,66000,86.598347107438,89.6214876033058,79.8694214876033,89.0363636363636,6767.79661016949,0.0,1.0
2001-01-19,8.75,9.05,8.63,9.05,8000,85.3305785123967,88.2561983471075,84.1603305785124,88.2561983471075,820.338983050847,0.0,1.0
2001-01-22,8.31,8.63,8.19,8.63,103000,81.0396694214876,84.1603305785124,79.8694214876033,84.1603305785124,10561.8644067797,0.0,1.0
2001-01-23,8.81,9.0,8.5,9.0,61000,85.9157024793388,87.7685950413223,82.8925619834711,87.7685950413223,6255.08474576272,0.0,1.0
2001-01-24,9.25,9.63,8.75,8.88,29000,90.2066115702479,93.9123966942149,85.3305785123967,86.598347107438,2973.72881355932,0.0,1.0
2001-01-25,9.44,9.63,9.25,9.63,20000,92.0595041322314,93.9123966942149,90.2066115702479,93.9123966942149,2050.84745762712,0.0,1.0
2001-01-26,9.13,9.5,9.13,9.5,7000,89.0363636363636,92.6446280991736,89.0363636363636,92.6446280991736,717.796610169492,0.0,1.0
2001-01-29,9.0,9.0,8.75,9.0,15000,87.7685950413223,87.7685950413223,85.3305785123967,87.7685950413223,1538.13559322034,0.0,1.0
2001-01-30,8.75,9.0,8.5,8.64,17000,85.3305785123967,87.7685950413223,82.8925619834711,84.2578512396694,1743.22033898305,0.0,1.0
2001-01-31,8.88,9.0,8.75,8.75,15000,86.598347107438,87.7685950413223,85.3305785123967,85.3305785123967,1538.13559322034,0.0,1.0
2001-02-01,8.88,8.94,8.38,8.94,45000,86.598347107438,87.1834710743802,81.7223140495868,87.1834710743802,4614.40677966102,0.0,1.0
2001-02-02,8.75,8.88,8.75,8.88,1000,85.3305785123967,86.598347107438,85.3305785123967,86.598347107438,102.542372881356,0.0,1.0
2001-02-05,8.63,8.94,8.5,8.5,22000,84.1603305785124,87.1834710743802,82.8925619834711,82.8925619834711,2255.93220338983,0.0,1.0
2001-02-06,8.63,8.75,8.5,8.56,6000,84.1603305785124,85.3305785123967,82.8925619834711,83.4776859504132,615.254237288136,0.0,1.0
2001-02-07,8.13,8.88,8.13,8.88,25000,79.2842975206612,86.598347107438,79.2842975206612,86.598347107438,2563.5593220339,0.0,1.0
2001-02-08,8.0,8.38,8.0,8.38,21000,78.0165289256198,81.7223140495868,78.0165289256198,81.7223140495868,2153.38983050848,0.0,1.0
2001-02-09,8.38,8.5,8.0,8.31,14000,81.7223140495868,82.8925619834711,78.0165289256198,81.0396694214876,1435.59322033898,0.0,1.0
2001-02-12,9.41,9.75,8.97,8.97,83000,91.7669421487603,95.0826446280992,87.4760330578513,87.4760330578513,8511.01694915255,0.0,1.0
2001-02-13,9.31,9.41,9.25,9.41,35000,90.7917355371901,91.7669421487603,90.2066115702479,91.7669421487603,3588.98305084746,0.0,1.0
2001-02-14,9.0,9.38,8.5,9.38,120000,87.7685950413223,91.4743801652893,82.8925619834711,91.4743801652893,12305.0847457627,0.0,1.0
2001-02-15,9.0,9.31,8.69,9.31,41000,87.7685950413223,90.7917355371901,84.7454545454545,90.7917355371901,4204.23728813559,0.0,1.0
2001-02-16,9.0,9.0,8.75,9.0,52000,87.7685950413223,87.7685950413223,85.3305785123967,87.7685950413223,5332.20338983051,0.0,1.0
2001-02-20,8.75,8.94,8.5,8.63,31000,85.3305785123967,87.1834710743802,82.8925619834711,84.1603305785124,3178.81355932203,0.0,1.0
2001-02-21,8.75,9.0,8.73,8.73,41000,85.3305785123967,87.7685950413223,85.1355371900827,85.1355371900827,4204.23728813559,0.0,1.0
2001-02-22,8.44,9.0,8.06,8.69,65000,82.3074380165289,87.7685950413223,78.601652892562,84.7454545454545,6665.25423728814,0.0,1.0
2001-02-23,8.38,8.38,8.06,8.06,20000,81.7223140495868,81.7223140495868,78.601652892562,78.601652892562,2050.84745762712,0.0,1.0
2001-02-26,8.06,8.19,8.0,8.0,26000,78.601652892562,79.8694214876033,78.0165289256198,78.0165289256198,2666.10169491525,0.0,1.0
2001-02-27,7.69,8.06,7.69,8.06,56000,74.9933884297521,78.601652892562,74.9933884297521,78.601652892562,5742.37288135593,0.0,1.0
2001-02-28,7.5,7.63,7.38,7.5,64000,73.1404958677686,74.4082644628099,71.9702479338843,73.1404958677686,6562.71186440678,0.0,1.0
2001-03-01,7.81,8.0,7.5,7.5,60000,76.1636363636364,78.0165289256198,73.1404958677686,73.1404958677686,6152.54237288135,0.0,1.0
2001-03-02,8.25,8.25,7.75,7.75,32000,80.4545454545455,80.4545454545455,75.5785123966942,75.5785123966942,3281.35593220339,0.0,1.0
2001-03-05,8.56,8.56,8.0,8.0,25000,83.4776859504132,83.4776859504132,78.0165289256198,78.0165289256198,2563.5593220339,0.0,1.0
2001-03-06,8.75,8.75,8.41,8.41,16000,85.3305785123967,85.3305785123967,82.0148760330579,82.0148760330579,1640.67796610169,0.0,1.0
2001-03-07,9.0,9.0,8.69,8.69,24000,87.7685950413223,87.7685950413223,84.7454545454545,84.7454545454545,2461.01694915254,0.0,1.0
2001-03-08,8.75,9.0,8.75,8.94,16000,85.3305785123967,87.7685950413223,85.3305785123967,87.1834710743802,1640.67796610169,0.0,1.0
2001-03-09,8.5,8.75,8.5,8.75,19000,82.8925619834711,85.3305785123967,82.8925619834711,85.3305785123967,1948.30508474576,0.0,1.0
2001-03-12,7.75,8.47,7.38,8.47,27000,75.5785123966942,82.6,71.9702479338843,82.6,2768.64406779661,0.0,1.0
2001-03-13,7.38,8.0,7.28,8.0,16000,71.9702479338843,78.0165289256198,70.9950413223141,78.0165289256198,1640.6779661017,0.0,1.0
2001-03-14,6.78,7.38,6.69,7.38,29000,66.1190082644628,71.9702479338843,65.2413223140496,71.9702479338843,2973.72881355932,0.0,1.0
2001-03-15,6.81,7.13,6.69,6.81,31000,66.4115702479339,69.5322314049587,65.2413223140496,66.4115702479339,3178.81355932203,0.0,1.0
2001-03-16,6.59,6.81,6.5,6.81,20000,64.2661157024793,66.4115702479339,63.3884297520661,66.4115702479339,2050.84745762712,0.0,1.0
2001-03-19,7.13,7.13,6.63,6.75,22000,69.5322314049587,69.5322314049587,64.6561983471074,65.8264462809917,2255.93220338983,0.0,1.0
2001-03-20,7.34,7.94,7.13,7.44,47000,71.5801652892562,77.4314049586777,69.5322314049587,72.5553719008265,4819.49152542373,0.0,1.0
2001-03-21,7.0,7.25,6.66,7.25,18000,68.2644628099174,70.702479338843,64.9487603305785,70.702479338843,1845.76271186441,0.0,1.0
2001-03-22,7.0,7.0,6.5,6.75,24000,68.2644628099174,68.2644628099174,63.3884297520661,65.8264462809917,2461.01694915254,0.0,1.0
2001-03-23,7.56,7.75,6.98,6.98,50000,73.7256198347107,75.5785123966942,68.0694214876033,68.0694214876033,5127.1186440678,0.0,1.0
2001-03-26,7.41,7.75,7.13,7.75,34000,72.2628099173554,75.5785123966942,69.5322314049587,75.5785123966942,3486.4406779661,0.0,1.0
2001-03-27,7.16,7.47,7.13,7.45,7000,69.8247933884298,72.8479338842975,69.5322314049587,72.6528925619835,717.796610169491,0.0,1.0
2001-03-28,7.41,7.41,6.88,7.28,17000,72.2628099173554,72.2628099173554,67.0942148760331,70.9950413223141,1743.22033898305,0.0,1.0
2001-03-29,6.38,6.75,6.13,6.56,23000,62.2181818181818,65.8264462809917,59.7801652892562,63.9735537190083,2358.47457627119,0.0,1.0
2001-03-30,6.31,6.44,5.94,6.25,29000,61.5355371900826,62.803305785124,57.9272727272727,60.9504132231405,2973.72881355932,0.0,1.0
2001-04-02,4.31,5.78,4.0,5.75,252000,42.0314049586777,56.3669421487603,39.0082644628099,56.0743801652893,25840.6779661017,0.0,1.0
2001-04-03,4.0,4.34,3.75,4.28,159000,39.0082644628099,42.3239669421488,36.5702479338843,41.7388429752066,16304.2372881356,0.0,1.0
2001-04-04,4.0,4.19,3.88,4.19,144000,39.0082644628099,40.8611570247934,37.8380165289256,40.8611570247934,14766.1016949153,0.0,1.0
2001-04-05,4.5,4.5,3.91,3.91,17000,43.8842975206612,43.8842975206612,38.1305785123967,38.1305785123967,1743.22033898305,0.0,1.0
2001-04-06,4.56,4.56,4.06,4.5,20000,44.4694214876033,44.4694214876033,39.5933884297521,43.8842975206612,2050.84745762712,0.0,1.0
2001-04-09,4.7,4.7,4.2,4.21,8000,45.8347107438017,45.8347107438017,40.9586776859504,41.0561983471074,820.338983050847,0.0,1.0
2001-04-10,4.74,4.8,4.6,4.7,38000,46.2247933884298,46.8099173553719,44.8595041322314,45.8347107438017,3896.61016949152,0.0,1.0
2001-04-11,5.0,5.0,4.6,4.6,6000,48.7603305785124,48.7603305785124,44.8595041322314,44.8595041322314,615.254237288136,0.0,1.0
2001-04-12,5.15,5.15,5.0,5.0,12000,50.2231404958678,50.2231404958678,48.7603305785124,48.7603305785124,1230.50847457627,0.0,1.0
2001-04-16,5.2,5.2,4.95,5.15,4000,50.7107438016529,50.7107438016529,48.2727272727273,50.2231404958678,410.169491525424,0.0,1.0
2001-04-17,5.25,5.25,4.9,5.0,1000,51.198347107438,51.198347107438,47.7851239669422,48.7603305785124,102.542372881356,0.0,1.0
2001-04-18,5.31,5.75,4.95,4.95,10000,51.7834710743802,56.0743801652893,48.2727272727273,48.2727272727273,1025.42372881356,0.0,1.0
2001-04-19,5.15,5.65,4.78,5.25,17000,50.2231404958678,55.099173553719,46.6148760330579,51.198347107438,1743.22033898305,0.0,1.0
2001-04-20,5.15,5.5,5.04,5.4,20000,50.2231404958678,53.6363636363636,49.1504132231405,52.6611570247934,2050.84745762712,0.0,1.0
2001-04-23,5.15,5.2,4.98,5.2,14000,50.2231404958678,50.7107438016529,48.5652892561984,50.7107438016529,1435.59322033898,0.0,1.0
2001-04-24,5.0,5.15,5.0,5.14,6000,48.7603305785124,50.2231404958678,48.7603305785124,50.1256198347107,615.254237288136,0.0,1.0
2001-04-25,5.1,5.1,4.84,5.0,5000,49.7355371900826,49.7355371900826,47.2,48.7603305785124,512.71186440678,0.0,1.0
2001-04-26,4.7,5.0,4.7,5.0,5000,45.8347107438017,48.7603305785124,45.8347107438017,48.7603305785124,512.711864406779,0.0,1.0
2001-04-27,4.8,4.95,4.4,4.71,13000,46.8099173553719,48.2727272727273,42.9090909090909,45.9322314049587,1333.05084745763,0.0,1.0
2001-04-30,4.95,5.0,4.4,4.4,54000,48.2727272727273,48.7603305785124,42.9090909090909,42.9090909090909,5537.28813559322,0.0,1.0
2001-05-01,5.05,5.05,4.95,4.99,46000,49.2479338842975,49.2479338842975,48.2727272727273,48.6628099173554,4716.94915254237,0.0,1.0
2001-05-02,5.0,5.49,4.95,5.26,68000,48.7603305785124,53.5388429752066,48.2727272727273,51.295867768595,6972.8813559322,0.0,1.0
2001-05-03,5.0,5.0,4.86,4.95,22000,48.7603305785124,48.7603305785124,47.3950413223141,48.2727272727273,2255.93220338983,0.0,1.0
2001-05-04,4.9,4.98,4.9,4.95,12000,47.7851239669422,48.5652892561984,47.7851239669422,48.2727272727273,1230.50847457627,0.0,1.0
2001-05-07,4.88,4.95,4.88,4.9,13000,47.5900826446281,48.2727272727273,47.5900826446281,47.7851239669422,1333.05084745763,0.0,1.0
2001-05-08,4.65,4.9,4.6,4.9,23000,45.3471074380165,47.7851239669422,44.8595041322314,47.7851239669422,2358.47457627119,0.0,1.0
2001-05-09,4.57,4.63,4.25,4.63,38000,44.5669421487603,45.1520661157025,41.4462809917355,45.1520661157025,3896.61016949153,0.0,1.0
2001-05-10,4.26,4.49,4.09,4.49,13000,41.5438016528926,43.7867768595041,39.8859504132231,43.7867768595041,1333.05084745763,0.0,1.0
2001-05-11,4.47,4.8,4.46,4.52,30000,43.5917355371901,46.8099173553719,43.4942148760331,44.0793388429752,3076.27118644068,0.0,1.0
2001-05-14,4.35,4.45,4.3,4.41,31000,42.4214876033058,43.396694214876,41.9338842975207,43.0066115702479,3178.81355932203,0.0,1.0
2001-05-15,4.18,4.48,4.15,4.4,39000,40.7636363636364,43.6892561983471,40.4710743801653,42.9090909090909,3999.15254237288,0.0,1.0
2001-05-16,4.14,4.16,4.08,4.11,87000,40.3735537190083,40.5685950413223,39.7884297520661,40.0809917355372,8921.18644067796,0.0,1.0
2001-05-17,4.08,4.16,4.08,4.09,45000,39.7884297520661,40.5685950413223,39.7884297520661,39.8859504132231,4614.40677966102,0.0,1.0
2001-05-18,4.07,4.14,4.07,4.1,36000,39.6909090909091,40.3735537190083,39.6909090909091,39.9834710743802,3691.52542372881,0.0,1.0
2001-05-21,4.0,4.1,3.95,4.05,93000,39.0082644628099,39.9834710743802,38.5206611570248,39.495867768595,9536.44067796611,0.0,1.0
2001-05-22,3.92,4.0,3.87,4.0,58000,38.2280991735537,39.0082644628099,37.7404958677686,39.0082644628099,5947.45762711865,0.0,1.0
2001-05-23,4.24,4.38,3.98,4.0,125000,41.3487603305785,42.7140495867769,38.8132231404959,39.0082644628099,12817.7966101695,0.0,1.0
2001-05-24,4.9,5.19,4.21,4.4,479000,47.7851239669422,50.6132231404959,41.0561983471074,42.9090909090909,49117.7966101694,0.0,1.0
2001-05-25,5.12,5.66,4.85,4.96,49000,49.9305785123967,55.196694214876,47.297520661157,48.3702479338843,5024.57627118644,0.0,1.0
2001-05-29,4.7,5.25,4.6,5.12,92000,45.8347107438017,51.198347107438,44.8595041322314,49.9305785123967,9433.89830508474,0.0,1.0
2001-05-30,4.88,4.88,4.25,4.56,43000,47.5900826446281,47.5900826446281,41.4462809917355,44.4694214876033,4409.32203389831,0.0,1.0
2001-05-31,5.0,5.06,4.37,4.37,81000,48.7603305785124,49.3454545454545,42.6165289256198,42.6165289256198,8305.93220338983,0.0,1.0
2001-06-01,5.0,5.0,4.7,4.7,12000,48.7603305785124,48.7603305785124,45.8347107438017,45.8347107438017,1230.50847457627,0.0,1.0
2001-06-04,4.99,5.0,4.85,4.85,19000,48.6628099173554,48.7603305785124,47.297520661157,47.297520661157,1948.30508474576,0.0,1.0
2001-06-05,5.0,5.05,4.86,4.86,113000,48.7603305785124,49.2479338842975,47.3950413223141,47.3950413223141,11587.2881355932,0.0,1.0
2001-06-06,5.0,5.02,4.78,5.02,90000,48.7603305785124,48.9553719008264,46.6148760330579,48.9553719008264,9228.81355932203,0.0,1.0
2001-06-07,5.1,5.15,4.98,4.98,61000,49.7355371900826,50.2231404958678,48.5652892561984,48.5652892561984,6255.08474576272,0.0,1.0
2001-06-08,5.15,5.2,5.14,5.14,21000,50.2231404958678,50.7107438016529,50.1256198347107,50.1256198347107,2153.38983050847,0.0,1.0
2001-06-11,5.1,5.2,5.0,5.15,32000,49.7355371900826,50.7107438016529,48.7603305785124,50.2231404958678,3281.35593220339,0.0,1.0
2001-06-12,5.1,5.15,4.92,5.15,41000,49.7355371900826,50.2231404958678,47.9801652892562,50.2231404958678,4204.2372881356,0.0,1.0
2001-06-13,5.03,5.1,4.9,5.1,3000,49.0528925619835,49.7355371900826,47.7851239669422,49.7355371900826,307.627118644068,0.0,1.0
2001-06-14,4.82,5.0,4.82,4.83,5000,47.004958677686,48.7603305785124,47.004958677686,47.102479338843,512.711864406779,0.0,1.0
2001-06-15,4.95,5.0,4.9,5.0,3000,48.2727272727273,48.7603305785124,47.7851239669422,48.7603305785124,307.627118644068,0.0,1.0
2001-06-18,4.9,5.1,4.8,4.8,35000,47.7851239669422,49.7355371900826,46.8099173553719,46.8099173553719,3588.98305084745,0.0,1.0
2001-06-19,5.4,5.43,4.8,4.8,224000,52.6611570247934,52.9537190082645,46.8099173553719,46.8099173553719,22969.4915254237,0.0,1.0
2001-06-20,5.5,5.5,5.2,5.22,234000,53.6363636363636,53.6363636363636,50.7107438016529,50.9057851239669,23994.9152542373,0.0,1.0
2001-06-21,5.9,6.3,5.21,5.48,258000,57.5371900826446,61.4380165289256,50.8082644628099,53.4413223140496,26455.9322033898,0.0,1.0
2001-06-22,5.85,5.95,5.45,5.45,14000,57.0495867768595,58.0247933884298,53.1487603305785,53.1487603305785,1435.59322033898,0.0,1.0
2001-06-25,5.9,6.15,5.7,5.82,36000,57.5371900826446,59.9752066115703,55.5867768595041,56.7570247933884,3691.52542372882,0.0,1.0
2001-06-26,6.12,6.3,5.71,5.71,53000,59.6826446280992,61.4380165289256,55.6842975206612,55.6842975206612,5434.74576271186,0.0,1.0
2001-06-27,6.0,6.05,5.5,5.5,28000,58.5123966942149,59.0,53.6363636363636,53.6363636363636,2871.18644067797,0.0,1.0
2001-06-28,5.84,6.06,5.65,6.06,53000,56.9520661157025,59.097520661157,55.099173553719,59.097520661157,5434.74576271186,0.0,1.0
2001-06-29,5.55,5.8,5.4,5.8,39000,54.1239669421488,56.5619834710744,52.6611570247934,56.5619834710744,3999.15254237288,0.0,1.0
2001-07-02,5.5,5.65,5.3,5.41,8000,53.6363636363636,55.099173553719,51.6859504132231,52.7586776859504,820.338983050848,0.0,1.0
2001-07-03,5.4,5.4,5.25,5.25,21000,52.6611570247934,52.6611570247934,51.198347107438,51.198347107438,2153.38983050847,0.0,1.0
2001-07-05,5.53,5.53,5.35,5.41,17000,53.9289256198347,53.9289256198347,52.1735537190083,52.7586776859504,1743.22033898305,0.0,1.0
2001-07-06,5.0,5.4,4.81,5.02,15000,48.7603305785124,52.6611570247934,46.9074380165289,48.9553719008264,1538.13559322034,0.0,1.0
2001-07-09,5.05,5.18,5.0,5.03,83000,49.2479338842975,50.5157024793388,48.7603305785124,49.0528925619835,8511.01694915254,0.0,1.0
2001-07-10,5.03,5.31,5.0,5.11,30000,49.0528925619835,51.7834710743802,48.7603305785124,49.8330578512397,3076.27118644068,0.0,1.0
2001-07-11,4.99,5.1,4.5,4.5,58000,48.6628099173554,49.7355371900826,43.8842975206612,43.8842975206612,5947.45762711864,0.0,1.0
2001-07-12,5.05,5.07,4.85,4.93,32000,49.2479338842975,49.4429752066116,47.297520661157,48.0776859504132,3281.35593220339,0.0,1.0
2001-07-13,4.76,5.03,4.6,4.91,85000,46.4198347107438,49.0528925619835,44.8595041322314,47.8826446280992,8716.10169491525,0.0,1.0
2001-07-16,5.01,5.1,4.74,5.05,54000,48.8578512396694,49.7355371900826,46.2247933884298,49.2479338842975,5537.28813559322,0.0,1.0
2001-07-17,4.87,5.24,4.66,4.7,9000,47.4925619834711,51.100826446281,45.4446280991736,45.8347107438017,922.881355932203,0.0,1.0
2001-07-18,4.7,4.97,4.66,4.66,3000,45.8347107438017,48.4677685950413,45.4446280991736,45.4446280991736,307.627118644067,0.0,1.0
2001-07-19,4.96,5.09,4.71,4.71,13000,48.3702479338843,49.6380165289256,45.9322314049587,45.9322314049587,1333.05084745763,0.0,1.0
2001-07-20,4.77,4.77,4.77,4.77,0,46.5173553719008,46.5173553719008,46.5173553719008,46.5173553719008,0,0.0,1.0
2001-07-23,4.9,4.9,4.54,4.7,6000,47.7851239669422,47.7851239669422,44.2743801652893,45.8347107438017,615.254237288135,0.0,1.0
2001-07-24,4.86,4.98,4.8,4.8,10000,47.3950413223141,48.5652892561984,46.8099173553719,46.8099173553719,1025.42372881356,0.0,1.0
2001-07-25,4.89,5.17,4.56,4.85,6000,47.6876033057851,50.4181818181818,44.4694214876033,47.297520661157,615.254237288136,0.0,1.0
2001-07-26,4.82,4.82,4.82,4.82,0,47.004958677686,47.004958677686,47.004958677686,47.004958677686,0,0.0,1.0
2001-07-27,4.5,4.94,4.47,4.82,32000,43.8842975206612,48.1752066115703,43.5917355371901,47.004958677686,3281.35593220339,0.0,1.0
2001-07-30,4.5,4.55,4.31,4.55,23000,43.8842975206612,44.3719008264463,42.0314049586777,44.3719008264463,2358.47457627118,0.0,1.0
2001-07-31,4.53,4.57,4.4,4.47,15000,44.1768595041322,44.5669421487603,42.9090909090909,43.5917355371901,1538.13559322034,0.0,1.0
2001-08-01,4.67,4.68,4.43,4.43,5000,45.5421487603306,45.6396694214876,43.201652892562,43.201652892562,512.711864406779,0.0,1.0
2001-08-02,4.67,4.67,4.67,4.67,0,45.5421487603306,45.5421487603306,45.5421487603306,45.5421487603306,0,0.0,1.0
2001-08-03,4.44,4.88,4.42,4.68,14000,43.299173553719,47.5900826446281,43.104132231405,45.6396694214876,1435.59322033898,0.0,1.0
2001-08-06,4.75,4.9,4.55,4.55,9000,46.3223140495868,47.7851239669422,44.3719008264463,44.3719008264463,922.881355932203,0.0,1.0
2001-08-07,4.84,4.9,4.41,4.41,8000,47.2,47.7851239669422,43.0066115702479,43.0066115702479,820.338983050847,0.0,1.0
2001-08-08,5.02,5.02,4.8,4.8,12000,48.9553719008264,48.9553719008264,46.8099173553719,46.8099173553719,1230.50847457627,0.0,1.0
2001-08-09,5.1,5.25,4.75,5.04,24000,49.7355371900826,51.198347107438,46.3223140495868,49.1504132231405,2461.01694915254,0.0,1.0
2001-08-10,4.7,4.86,4.7,4.8,10000,45.8347107438017,47.3950413223141,45.8347107438017,46.8099173553719,1025.42372881356,0.0,1.0
2001-08-13,5.09,5.09,4.51,4.7,54000,49.6380165289256,49.6380165289256,43.9818181818182,45.8347107438017,5537.28813559322,0.0,1.0
2001-08-14,5.03,5.09,4.9,5.08,65000,49.0528925619835,49.6380165289256,47.7851239669422,49.5404958677686,6665.25423728813,0.0,1.0
2001-08-15,5.14,5.14,5.0,5.1,54000,50.1256198347107,50.1256198347107,48.7603305785124,49.7355371900826,5537.28813559322,0.0,1.0
2001-08-16,5.28,5.28,5.04,5.05,16000,51.4909090909091,51.4909090909091,49.1504132231405,49.2479338842975,1640.67796610169,0.0,1.0
2001-08-17,5.7,5.7,5.2,5.28,78000,55.5867768595041,55.5867768595041,50.7107438016529,51.4909090909091,7998.30508474577,0.0,1.0
2001-08-20,5.6,5.66,5.51,5.51,14000,54.6115702479339,55.196694214876,53.7338842975207,53.7338842975207,1435.59322033898,0.0,1.0
2001-08-21,5.6,5.75,5.6,5.7,18000,54.6115702479339,56.0743801652893,54.6115702479339,55.5867768595041,1845.76271186441,0.0,1.0
2001-08-22,5.52,5.72,5.5,5.7,10000,53.8314049586777,55.7818181818182,53.6363636363636,55.5867768595041,1025.42372881356,0.0,1.0
2001-08-23,5.65,5.65,5.07,5.52,17000,55.099173553719,55.099173553719,49.4429752066116,53.8314049586777,1743.22033898305,0.0,1.0
2001-08-24,5.42,5.47,5.42,5.42,4000,52.8561983471074,53.3438016528926,52.8561983471074,52.8561983471074,410.169491525424,0.0,1.0
2001-08-27,5.51,5.55,5.3,5.47,18000,53.7338842975207,54.1239669421488,51.6859504132231,53.3438016528926,1845.76271186441,0.0,1.0
2001-08-28,5.22,5.46,5.07,5.46,17000,50.9057851239669,53.2462809917355,49.4429752066116,53.2462809917355,1743.22033898305,0.0,1.0
2001-08-29,5.32,5.49,5.1,5.1,6000,51.8809917355372,53.5388429752066,49.7355371900826,49.7355371900826,615.254237288135,0.0,1.0
2001-08-30,5.76,5.76,5.25,5.25,200000,56.1719008264463,56.1719008264463,51.198347107438,51.198347107438,20508.4745762712,0.0,1.0
2001-08-31,5.55,5.76,4.37,5.62,24000,54.1239669421488,56.1719008264463,42.6165289256198,54.8066115702479,2461.01694915254,0.0,1.0
2001-09-04,5.5,5.55,5.23,5.33,36000,53.6363636363636,54.1239669421488,51.003305785124,51.9785123966942,3691.52542372882,0.0,1.0
2001-09-05,5.39,5.45,5.15,5.4,7000,52.5636363636364,53.1487603305785,50.2231404958678,52.6611570247934,717.796610169491,0.0,1.0
2001-09-06,5.77,5.77,5.09,5.11,23000,56.2694214876033,56.2694214876033,49.6380165289256,49.8330578512397,2358.47457627119,0.0,1.0
2001-09-07,5.25,5.77,5.25,5.77,5000,51.198347107438,56.2694214876033,51.198347107438,56.2694214876033,512.71186440678,0.0,1.0
2001-09-10,5.13,5.25,4.75,5.25,59000,50.0280991735537,51.198347107438,46.3223140495868,51.198347107438,6050,0.0,1.0
2001-09-17,4.0,4.8,3.91,4.75,27000,39.0082644628099,46.8099173553719,38.1305785123967,46.3223140495868,2768.64406779661,0.0,1.0
2001-09-18,4.1,4.25,4.01,4.2,13000,39.9834710743802,41.4462809917355,39.1057851239669,40.9586776859504,1333.05084745763,0.0,1.0
2001-09-19,4.0,4.2,3.9,4.1,14000,39.0082644628099,40.9586776859504,38.0330578512397,39.9834710743802,1435.59322033898,0.0,1.0
2001-09-20,4.05,4.33,3.8,4.08,32000,39.495867768595,42.2264462809917,37.0578512396694,39.7884297520661,3281.35593220339,0.0,1.0
2001-09-21,3.52,4.1,3.25,3.81,40000,34.3272727272727,39.9834710743802,31.6942148760331,37.1553719008265,4101.69491525424,0.0,1.0
2001-09-24,3.84,4.0,3.65,3.7,7000,37.4479338842975,39.0082644628099,35.5950413223141,36.0826446280992,717.796610169492,0.0,1.0
2001-09-25,3.25,3.9,3.25,3.9,19000,31.6942148760331,38.0330578512397,31.6942148760331,38.0330578512397,1948.30508474576,0.0,1.0
2001-09-26,3.5,3.99,3.18,3.19,35000,34.1322314049587,38.9107438016529,31.0115702479339,31.1090909090909,3588.98305084746,0.0,1.0
2001-09-27,3.3,3.46,3.3,3.46,6000,32.1818181818182,33.7421487603306,32.1818181818182,33.7421487603306,615.254237288135,0.0,1.0
2001-09-28,3.3,3.5,3.3,3.4,24000,32.1818181818182,34.1322314049587,32.1818181818182,33.1570247933884,2461.01694915254,0.0,1.0
2001-10-01,3.21,3.35,3.21,3.3,11000,31.304132231405,32.6694214876033,31.304132231405,32.1818181818182,1127.96610169491,0.0,1.0
2001-10-02,3.21,3.21,3.21,3.21,0,31.304132231405,31.304132231405,31.304132231405,31.304132231405,0,0.0,1.0
2001-10-03,2.89,3.1,2.51,3.1,48000,28.1834710743802,30.2314049586777,24.4776859504132,30.2314049586777,4922.03389830508,0.0,1.0
2001-10-04,2.8,2.85,2.52,2.84,101000,27.3057851239669,27.7933884297521,24.5752066115702,27.695867768595,10356.779661017,0.0,1.0
2001-10-05,3.05,3.15,2.79,2.8,66000,29.7438016528926,30.7190082644628,27.2082644628099,27.3057851239669,6767.79661016948,0.0,1.0
2001-10-08,2.94,2.95,2.71,2.72,49000,28.6710743801653,28.7685950413223,26.4280991735537,26.5256198347107,5024.57627118644,0.0,1.0
2001-10-09,2.92,2.92,2.91,2.91,2000,28.4760330578512,28.4760330578512,28.3785123966942,28.3785123966942,205.084745762712,0.0,1.0
2001-10-10,2.88,2.88,2.75,2.84,28000,28.0859504132231,28.0859504132231,26.8181818181818,27.695867768595,2871.18644067797,0.0,1.0
2001-10-11,2.8,2.9,2.63,2.9,67000,27.3057851239669,28.2809917355372,25.6479338842975,28.2809917355372,6870.33898305086,0.0,1.0
2001-10-12,2.9,2.95,2.5,2.85,88000,28.2809917355372,28.7685950413223,24.3801652892562,27.7933884297521,9023.72881355932,0.0,1.0
2001-10-15,2.9,2.9,2.66,2.66,79000,28.2809917355372,28.2809917355372,25.9404958677686,25.9404958677686,8100.84745762712,0.0,1.0
2001-10-16,2.94,2.95,2.79,2.95,15000,28.6710743801653,28.7685950413223,27.2082644628099,28.7685950413223,1538.13559322034,0.0,1.0
2001-10-17,2.95,3.0,2.92,2.94,22000,28.7685950413223,29.2561983471074,28.4760330578512,28.6710743801653,2255.93220338983,0.0,1.0
2001-10-18,2.9,3.0,2.9,3.0,9000,28.2809917355372,29.2561983471074,28.2809917355372,29.2561983471074,922.881355932203,0.0,1.0
2001-10-19,2.9,2.9,2.9,2.9,0,28.2809917355372,28.2809917355372,28.2809917355372,28.2809917355372,0,0.0,1.0
2001-10-22,2.92,3.02,2.75,2.85,1000,28.4760330578512,29.4512396694215,26.8181818181818,27.7933884297521,102.542372881356,0.0,1.0
2001-10-23,2.9,3.0,2.9,3.0,4000,28.2809917355372,29.2561983471074,28.2809917355372,29.2561983471074,410.169491525424,0.0,1.0
2001-10-24,2.92,2.92,2.87,2.89,7000,28.4760330578512,28.4760330578512,27.9884297520661,28.1834710743802,717.796610169492,0.0,1.0
2001-10-25,3.05,3.15,2.93,3.0,18000,29.7438016528926,30.7190082644628,28.5735537190083,29.2561983471074,1845.7627118644,0.0,1.0
2001-10-26,2.98,2.99,2.95,2.99,4000,29.0611570247934,29.1586776859504,28.7685950413223,29.1586776859504,410.169491525424,0.0,1.0
2001-10-29,3.28,3.28,2.88,2.93,15000,31.9867768595041,31.9867768595041,28.0859504132231,28.5735537190083,1538.13559322034,0.0,1.0
2001-10-30,2.95,3.25,2.95,3.25,17000,28.7685950413223,31.6942148760331,28.7685950413223,31.6942148760331,1743.22033898305,0.0,1.0
2001-10-31,3.0,3.12,3.0,3.0,4000,29.2561983471074,30.4264462809917,29.2561983471074,29.2561983471074,410.169491525424,0.0,1.0
2001-11-01,3.09,3.23,2.86,2.86,4000,30.1338842975207,31.499173553719,27.8909090909091,27.8909090909091,410.169491525423,0.0,1.0
2001-11-02,3.15,3.15,3.1,3.15,14000,30.7190082644628,30.7190082644628,30.2314049586777,30.7190082644628,1435.59322033898,0.0,1.0
2001-11-05,3.2,3.21,3.13,3.13,33000,31.2066115702479,31.304132231405,30.5239669421488,30.5239669421488,3383.89830508475,0.0,1.0
2001-11-06,3.12,3.17,3.02,3.17,8000,30.4264462809917,30.9140495867769,29.4512396694215,30.9140495867769,820.338983050848,0.0,1.0
2001-11-07,3.08,3.18,3.02,3.04,14000,30.0363636363636,31.0115702479339,29.4512396694215,29.6462809917355,1435.59322033898,0.0,1.0
2001-11-08,3.01,3.1,2.99,3.08,17000,29.3537190082645,30.2314049586777,29.1586776859504,30.0363636363636,1743.22033898305,0.0,1.0
2001-11-09,2.99,3.0,2.99,3.0,1000,29.1586776859504,29.2561983471074,29.1586776859504,29.2561983471074,102.542372881356,0.0,1.0
2001-11-12,3.02,3.02,2.9,3.02,21000,29.4512396694215,29.4512396694215,28.2809917355372,29.4512396694215,2153.38983050847,0.0,1.0
2001-11-13,3.05,3.06,2.97,2.99,63000,29.7438016528926,29.8413223140496,28.9636363636364,29.1586776859504,6460.16949152542,0.0,1.0
2001-11-14,3.08,3.1,3.0,3.0,51000,30.0363636363636,30.2314049586777,29.2561983471074,29.2561983471074,5229.66101694916,0.0,1.0
2001-11-15,3.03,3.09,2.93,3.09,54000,29.5487603305785,30.1338842975207,28.5735537190083,30.1338842975207,5537.28813559322,0.0,1.0
2001-11-16,2.91,3.05,2.9,2.98,22000,28.3785123966942,29.7438016528926,28.2809917355372,29.0611570247934,2255.93220338983,0.0,1.0
2001-11-19,3.09,3.09,3.0,3.05,14000,30.1338842975207,30.1338842975207,29.2561983471074,29.7438016528926,1435.59322033898,0.0,1.0
2001-11-20,3.18,3.18,3.02,3.09,24000,31.0115702479339,31.0115702479339,29.4512396694215,30.1338842975207,2461.01694915254,0.0,1.0
2001-11-21,3.25,3.25,3.1,3.1,21000,31.6942148760331,31.6942148760331,30.2314049586777,30.2314049586777,2153.38983050847,0.0,1.0
2001-11-23,3.2,3.25,3.2,3.25,0,31.2066115702479,31.6942148760331,31.2066115702479,31.6942148760331,0,0.0,1.0
2001-11-26,3.5,3.5,3.2,3.3,104000,34.1322314049587,34.1322314049587,31.2066115702479,32.1818181818182,10664.406779661,0.0,1.0
2001-11-27,3.6,3.74,3.27,3.27,57000,35.1074380165289,36.4727272727273,31.8892561983471,31.8892561983471,5844.91525423729,0.0,1.0
2001-11-28,3.45,3.7,3.27,3.54,35000,33.6446280991736,36.0826446280992,31.8892561983471,34.5223140495868,3588.98305084745,0.0,1.0
2001-11-29,3.46,3.46,3.35,3.46,0,33.7421487603306,33.7421487603306,32.6694214876033,33.7421487603306,0,0.0,1.0
2001-11-30,3.35,3.44,3.35,3.44,6000,32.6694214876033,33.5471074380165,32.6694214876033,33.5471074380165,615.254237288136,0.0,1.0
2001-12-03,3.19,3.4,3.01,3.3,26000,31.1090909090909,33.1570247933884,29.3537190082645,32.1818181818182,2666.10169491525,0.0,1.0
2001-12-04,3.05,3.2,3.05,3.09,24000,29.7438016528926,31.2066115702479,29.7438016528926,30.1338842975207,2461.01694915254,0.0,1.0
2001-12-05,3.19,3.21,3.08,3.09,15000,31.1090909090909,31.304132231405,30.0363636363636,30.1338842975207,1538.13559322034,0.0,1.0
2001-12-06,3.21,3.21,3.16,3.19,8000,31.304132231405,31.304132231405,30.8165289256198,31.1090909090909,820.338983050846,0.0,1.0
2001-12-07,3.11,3.19,3.11,3.17,11000,30.3289256198347,31.1090909090909,30.3289256198347,30.9140495867769,1127.96610169492,0.0,1.0
2001-12-10,3.15,3.16,3.15,3.16,2000,30.7190082644628,30.8165289256198,30.7190082644628,30.8165289256198,205.084745762712,0.0,1.0
2001-12-11,3.17,3.27,3.12,3.18,51000,30.9140495867769,31.8892561983471,30.4264462809917,31.0115702479339,5229.66101694915,0.0,1.0
2001-12-12,3.13,3.17,3.08,3.17,10000,30.5239669421488,30.9140495867769,30.0363636363636,30.9140495867769,1025.42372881356,0.0,1.0
2001-12-13,3.05,3.14,3.01,3.08,12000,29.7438016528926,30.6214876033058,29.3537190082645,30.0363636363636,1230.50847457627,0.0,1.0
2001-12-14,3.04,3.04,3.01,3.04,2000,29.6462809917355,29.6462809917355,29.3537190082645,29.6462809917355,205.084745762712,0.0,1.0
2001-12-17,3.2,3.2,3.05,3.05,19000,31.2066115702479,31.2066115702479,29.7438016528926,29.7438016528926,1948.30508474577,0.0,1.0
2001-12-18,3.21,3.56,3.06,3.19,219000,31.304132231405,34.7173553719008,29.8413223140496,31.1090909090909,22456.7796610169,0.0,1.0
2001-12-19,3.16,3.29,3.16,3.29,21000,30.8165289256198,32.0842975206612,30.8165289256198,32.0842975206612,2153.38983050848,0.0,1.0
2001-12-20,3.14,3.21,3.02,3.2,44000,30.6214876033058,31.304132231405,29.4512396694215,31.2066115702479,4511.86440677966,0.0,1.0
2001-12-21,3.1,3.1,3.0,3.02,6000,30.2314049586777,30.2314049586777,29.2561983471074,29.4512396694215,615.254237288135,0.0,1.0
2001-12-24,3.0,3.2,2.29,3.2,12000,29.2561983471074,31.2066115702479,22.3322314049587,31.2066115702479,1230.50847457627,0.0,1.0
2001-12-26,3.0,3.26,2.84,3.13,102000,29.2561983471074,31.7917355371901,27.695867768595,30.5239669421488,10459.3220338983,0.0,1.0
2001-12-27,3.2,3.24,2.93,2.98,56000,31.2066115702479,31.596694214876,28.5735537190083,29.0611570247934,5742.37288135594,0.0,1.0
2001-12-28,3.17,3.33,3.16,3.23,30000,30.9140495867769,32.4743801652893,30.8165289256198,31.499173553719,3076.27118644067,0.0,1.0
2001-12-31,3.35,3.35,3.1,3.3,58000,32.6694214876033,32.6694214876033,30.2314049586777,32.1818181818182,5947.45762711865,0.0,1.0
2002-01-02,3.3,3.48,3.3,3.3,22000,32.1818181818182,33.9371900826446,32.1818181818182,32.1818181818182,2255.93220338983,0.0,1.0
2002-01-03,3.47,3.48,3.25,3.3,23000,33.8396694214876,33.9371900826446,31.6942148760331,32.1818181818182,2358.47457627119,0.0,1.0
2002-01-04,3.48,3.5,3.47,3.5,3000,33.9371900826446,34.1322314049587,33.8396694214876,34.1322314049587,307.627118644068,0.0,1.0
2002-01-07,3.5,3.65,3.4,3.44,35000,34.1322314049587,35.5950413223141,33.1570247933884,33.5471074380165,3588.98305084746,0.0,1.0
2002-01-08,3.61,3.61,3.6,3.6,7000,35.204958677686,35.204958677686,35.1074380165289,35.1074380165289,717.79661016949,0.0,1.0
2002-01-09,3.51,3.65,3.5,3.61,14000,34.2297520661157,35.5950413223141,34.1322314049587,35.204958677686,1435.59322033898,0.0,1.0
2002-01-10,3.56,3.56,3.4,3.5,7000,34.7173553719008,34.7173553719008,33.1570247933884,34.1322314049587,717.796610169492,0.0,1.0
2002-01-11,3.5,3.52,3.45,3.51,8000,34.1322314049587,34.3272727272727,33.6446280991736,34.2297520661157,820.338983050847,0.0,1.0
2002-01-14,3.43,3.49,3.37,3.49,6000,33.4495867768595,34.0347107438017,32.8644628099174,34.0347107438017,615.254237288136,0.0,1.0
2002-01-15,3.57,3.57,3.49,3.5,9000,34.8148760330578,34.8148760330578,34.0347107438017,34.1322314049587,922.881355932205,0.0,1.0
2002-01-16,3.45,3.57,3.45,3.5,29000,33.6446280991736,34.8148760330578,33.6446280991736,34.1322314049587,2973.72881355932,0.0,1.0
2002-01-17,3.27,3.47,3.12,3.47,15000,31.8892561983471,33.8396694214876,30.4264462809917,33.8396694214876,1538.13559322034,0.0,1.0
2002-01-18,3.45,3.45,3.45,3.45,0,33.6446280991736,33.6446280991736,33.6446280991736,33.6446280991736,0,0.0,1.0
2002-01-22,3.25,3.6,3.25,3.5,9000,31.6942148760331,35.1074380165289,31.6942148760331,34.1322314049587,922.881355932202,0.0,1.0
2002-01-23,3.25,3.43,3.05,3.25,5000,31.6942148760331,33.4495867768595,29.7438016528926,31.6942148760331,512.711864406779,0.0,1.0
2002-01-24,3.39,3.43,3.3,3.43,1000,33.0595041322314,33.4495867768595,32.1818181818182,33.4495867768595,102.542372881356,0.0,1.0
2002-01-25,3.25,3.25,3.25,3.25,0,31.6942148760331,31.6942148760331,31.6942148760331,31.6942148760331,0,0.0,1.0
2002-01-28,3.3,3.3,3.3,3.3,4000,32.1818181818182,32.1818181818182,32.1818181818182,32.1818181818182,410.169491525423,0.0,1.0
2002-01-29,3.26,3.31,3.2,3.27,9000,31.7917355371901,32.2793388429752,31.2066115702479,31.8892561983471,922.881355932203,0.0,1.0
2002-01-30,3.33,3.35,3.25,3.35,3000,32.4743801652893,32.6694214876033,31.6942148760331,32.6694214876033,307.627118644067,0.0,1.0
2002-01-31,3.4,3.55,3.22,3.55,16000,33.1570247933884,34.6198347107438,31.401652892562,34.6198347107438,1640.6779661017,0.0,1.0
2002-02-01,3.26,3.26,3.26,3.26,1000,31.7917355371901,31.7917355371901,31.7917355371901,31.7917355371901,102.542372881356,0.0,1.0
2002-02-04,3.34,3.34,3.22,3.22,7000,32.5719008264463,32.5719008264463,31.401652892562,31.401652892562,717.796610169491,0.0,1.0
2002-02-05,3.26,3.43,3.26,3.42,5000,31.7917355371901,33.4495867768595,31.7917355371901,33.3520661157025,512.711864406779,0.0,1.0
2002-02-06,3.28,3.3,3.21,3.21,6000,31.9867768595041,32.1818181818182,31.304132231405,31.304132231405,615.254237288136,0.0,1.0
2002-02-07,3.2,3.25,3.2,3.21,7000,31.2066115702479,31.6942148760331,31.2066115702479,31.304132231405,717.796610169492,0.0,1.0
2002-02-08,3.2,3.2,3.2,3.2,0,31.2066115702479,31.2066115702479,31.2066115702479,31.2066115702479,0,0.0,1.0
2002-02-11,3.25,3.25,3.2,3.2,7000,31.6942148760331,31.6942148760331,31.2066115702479,31.2066115702479,717.79661016949,0.0,1.0
2002-02-12,3.11,3.2,3.03,3.2,33000,30.3289256198347,31.2066115702479,29.5487603305785,31.2066115702479,3383.89830508475,0.0,1.0
2002-02-13,3.19,3.25,3.19,3.19,5000,31.1090909090909,31.6942148760331,31.1090909090909,31.1090909090909,512.71186440678,0.0,1.0
2002-02-14,3.1,3.28,3.1,3.28,17000,30.2314049586777,31.9867768595041,30.2314049586777,31.9867768595041,1743.22033898305,0.0,1.0
2002-02-15,3.0,3.11,3.0,3.11,13000,29.2561983471074,30.3289256198347,29.2561983471074,30.3289256198347,1333.05084745763,0.0,1.0
2002-02-19,3.04,3.06,3.0,3.01,13000,29.6462809917355,29.8413223140496,29.2561983471074,29.3537190082645,1333.05084745763,0.0,1.0
2002-02-20,3.15,3.15,3.05,3.1,10000,30.7190082644628,30.7190082644628,29.7438016528926,30.2314049586777,1025.42372881356,0.0,1.0
2002-02-21,3.1,3.14,3.1,3.1,11000,30.2314049586777,30.6214876033058,30.2314049586777,30.2314049586777,1127.96610169491,0.0,1.0
2002-02-22,3.0,3.1,3.0,3.1,11000,29.2561983471074,30.2314049586777,29.2561983471074,30.2314049586777,1127.96610169492,0.0,1.0
2002-02-25,2.84,3.05,2.84,3.0,36000,27.695867768595,29.7438016528926,27.695867768595,29.2561983471074,3691.52542372882,0.0,1.0
2002-02-26,3.0,3.0,2.9,2.9,2000,29.2561983471074,29.2561983471074,28.2809917355372,28.2809917355372,205.084745762712,0.0,1.0
2002-02-27,2.95,3.05,2.95,3.05,10000,28.7685950413223,29.7438016528926,28.7685950413223,29.7438016528926,1025.42372881356,0.0,1.0
2002-02-28,3.0,3.0,3.0,3.0,1000,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,102.542372881356,0.0,1.0
2002-03-01,3.0,3.0,3.0,3.0,0,29.2561983471074,29.2561983471074,29.2561983471074,29.2561983471074,0,0.0,1.0
2002-03-04,3.01,3.07,3.0,3.0,25000,29.3537190082645,29.9388429752066,29.2561983471074,29.2561983471074,2563.5593220339,0.0,1.0
2002-03-05,3.0,3.04,3.0,3.0,2000,29.2561983471074,29.6462809917355,29.2561983471074,29.2561983471074,205.084745762712,0.0,1.0
2002-03-06,3.0,3.09,2.9,3.09,9000,29.2561983471074,30.1338842975207,28.2809917355372,30.1338842975207,922.881355932205,0.0,1.0
2002-03-07,3.0,3.0,2.95,3.0,77000,29.2561983471074,29.2561983471074,28.7685950413223,29.2561983471074,7895.76271186442,0.0,1.0
2002-03-08,3.04,3.04,3.04,3.04,0,29.6462809917355,29.6462809917355,29.6462809917355,29.6462809917355,0,0.0,1.0
2002-03-11,2.92,3.05,2.92,3.05,14000,28.4760330578512,29.7438016528926,28.4760330578512,29.7438016528926,1435.59322033898,0.0,1.0
2002-03-12,2.89,2.92,2.75,2.92,43000,28.1834710743802,28.4760330578512,26.8181818181818,28.4760330578512,4409.3220338983,0.0,1.0
2002-03-13,2.89,2.89,2.89,2.89,0,28.1834710743802,28.1834710743802,28.1834710743802,28.1834710743802,0,0.0,1.0
2002-03-14,2.8,2.85,2.8,2.8,3000,27.3057851239669,27.7933884297521,27.3057851239669,27.3057851239669,307.627118644068,0.0,1.0
2002-03-15,2.87,2.87,2.84,2.85,2000,27.9884297520661,27.9884297520661,27.695867768595,27.7933884297521,205.084745762712,0.0,1.0
2002-03-18,2.94,2.94,2.69,2.86,13000,28.6710743801653,28.6710743801653,26.2330578512397,27.8909090909091,1333.05084745763,0.0,1.0
2002-03-19,2.95,3.01,2.82,2.95,20000,28.7685950413223,29.3537190082645,27.500826446281,28.7685950413223,2050.84745762712,0.0,1.0
2002-03-20,2.83,2.83,2.83,2.83,0,27.598347107438,27.598347107438,27.598347107438,27.598347107438,0,0.0,1.0
2002-03-21,2.9,3.01,2.82,2.82,0,28.2809917355372,29.3537190082645,27.500826446281,27.500826446281,0,0.0,1.0
2002-03-22,2.8,2.8,2.8,2.8,0,27.3057851239669,27.3057851239669,27.3057851239669,27.3057851239669,0,0.0,1.0
2002-03-25,2.75,2.95,2.6,2.8,35000,26.8181818181818,28.7685950413223,25.3553719008264,27.3057851239669,3588.98305084746,0.0,1.0
2002-03-26,2.8,2.8,2.47,2.54,14000,27.3057851239669,27.3057851239669,24.0876033057851,24.7702479338843,1435.59322033899,0.0,1.0
2002-03-27,2.8,2.8,2.8,2.8,0,27.3057851239669,27.3057851239669,27.3057851239669,27.3057851239669,0,0.0,1.0
2002-03-28,2.8,2.8,2.8,2.8,0,27.3057851239669,27.3057851239669,27.3057851239669,27.3057851239669,0,0.0,1.0
2002-04-01,2.79,2.79,2.5,2.5,0,27.2082644628099,27.2082644628099,24.3801652892562,24.3801652892562,0,0.0,1.0
2002-04-02,2.52,2.54,2.52,2.53,5000,24.5752066115702,24.7702479338843,24.5752066115702,24.6727272727273,512.711864406781,0.0,1.0
2002-04-03,2.51,2.53,2.2,2.53,17000,24.4776859504132,24.6727272727273,21.4545454545455,24.6727272727273,1743.22033898305,0.0,1.0
2002-04-04,2.35,2.7,2.35,2.7,49000,22.9173553719008,26.3305785123967,22.9173553719008,26.3305785123967,5024.57627118645,0.0,1.0
2002-04-05,2.48,2.55,2.4,2.4,17000,24.1851239669422,24.8677685950413,23.404958677686,23.404958677686,1743.22033898305,0.0,1.0
2002-04-08,2.02,2.36,1.95,2.36,481000,19.699173553719,23.0148760330579,19.0165289256198,23.0148760330579,49322.8813559322,0.0,1.0
2002-04-09,1.88,2.01,1.77,2.01,128000,18.3338842975207,19.601652892562,17.2611570247934,19.601652892562,13125.4237288135,0.0,1.0
2002-04-10,1.75,1.88,1.7,1.8,55000,17.0661157024793,18.3338842975207,16.5785123966942,17.5537190082645,5639.83050847459,0.0,1.0
2002-04-11,1.77,1.9,1.72,1.72,28000,17.2611570247934,18.5289256198347,16.7735537190083,16.7735537190083,2871.18644067796,0.0,1.0
2002-04-12,1.82,1.9,1.82,1.84,10000,17.7487603305785,18.5289256198347,17.7487603305785,17.9438016528926,1025.42372881356,0.0,1.0
2002-04-15,1.71,1.85,1.71,1.85,14000,16.6760330578512,18.0413223140496,16.6760330578512,18.0413223140496,1435.59322033899,0.0,1.0
2002-04-16,1.89,1.99,1.8,1.88,91000,18.4314049586777,19.4066115702479,17.5537190082645,18.3338842975207,9331.35593220338,0.0,1.0
2002-04-17,1.9,2.09,1.89,1.89,31000,18.5289256198347,20.3818181818182,18.4314049586777,18.4314049586777,3178.81355932204,0.0,1.0
2002-04-18,1.9,1.95,1.82,1.89,2000,18.5289256198347,19.0165289256198,17.7487603305785,18.4314049586777,205.084745762712,0.0,1.0
2002-04-19,1.9,1.95,1.9,1.9,4000,18.5289256198347,19.0165289256198,18.5289256198347,18.5289256198347,410.169491525424,0.0,1.0
2002-04-22,1.83,1.91,1.75,1.87,28000,17.8462809917355,18.6264462809917,17.0661157024793,18.2363636363636,2871.18644067797,0.0,1.0
2002-04-23,1.81,1.88,1.8,1.88,21000,17.6512396694215,18.3338842975207,17.5537190082645,18.3338842975207,2153.38983050847,0.0,1.0
2002-04-24,1.75,1.8,1.74,1.8,66000,17.0661157024793,17.5537190082645,16.9685950413223,17.5537190082645,6767.79661016951,0.0,1.0
2002-04-25,1.68,1.8,1.65,1.75,62000,16.3834710743802,17.5537190082645,16.0909090909091,17.0661157024793,6357.62711864405,0.0,1.0
2002-04-26,1.65,1.72,1.42,1.72,52000,16.0909090909091,16.7735537190083,13.8479338842975,16.7735537190083,5332.20338983051,0.0,1.0
2002-04-29,1.57,1.7,1.49,1.65,30000,15.3107438016529,16.5785123966942,14.5305785123967,16.0909090909091,3076.27118644068,0.0,1.0
2002-04-30,1.5,1.6,1.48,1.54,34000,14.6280991735537,15.603305785124,14.4330578512397,15.0181818181818,3486.44067796611,0.0,1.0
2002-05-01,1.53,1.55,1.5,1.5,31000,14.9206611570248,15.1157024793388,14.6280991735537,14.6280991735537,3178.81355932203,0.0,1.0
2002-05-02,1.56,1.56,1.5,1.55,59000,15.2132231404959,15.2132231404959,14.6280991735537,15.1157024793388,6049.99999999999,0.0,1.0
2002-05-03,1.53,1.53,1.53,1.53,5000,14.9206611570248,14.9206611570248,14.9206611570248,14.9206611570248,512.711864406779,0.0,1.0
2002-05-06,1.55,1.56,1.5,1.56,24000,15.1157024793388,15.2132231404959,14.6280991735537,15.2132231404959,2461.01694915255,0.0,1.0
2002-05-07,1.49,1.53,1.46,1.51,37000,14.5305785123967,14.9206611570248,14.2380165289256,14.7256198347107,3794.06779661017,0.0,1.0
2002-05-08,1.48,1.49,1.44,1.49,123000,14.4330578512397,14.5305785123967,14.0429752066116,14.5305785123967,12612.7118644068,0.0,1.0
2002-05-09,1.3,1.55,1.27,1.5,95000,12.6776859504132,15.1157024793388,12.3851239669421,14.6280991735537,9741.52542372883,0.0,1.0
2002-05-10,1.32,1.4,1.32,1.33,70000,12.8727272727273,13.6528925619835,12.8727272727273,12.9702479338843,7177.9661016949,0.0,1.0
2002-05-13,1.35,1.38,1.35,1.37,46000,13.1652892561983,13.4578512396694,13.1652892561983,13.3603305785124,4716.94915254239,0.0,1.0
2002-05-14,1.37,1.37,1.26,1.26,24000,13.3603305785124,13.3603305785124,12.2876033057851,12.2876033057851,2461.01694915254,0.0,1.0
2002-05-15,1.35,1.4,1.35,1.38,12000,13.1652892561983,13.6528925619835,13.1652892561983,13.4578512396694,1230.50847457628,0.0,1.0
2002-05-16,1.25,1.35,1.25,1.35,8000,12.1900826446281,13.1652892561983,12.1900826446281,13.1652892561983,820.338983050847,0.0,1.0
2002-05-17,1.25,1.25,1.25,1.25,0,12.1900826446281,12.1900826446281,12.1900826446281,12.1900826446281,0,0.0,1.0
2002-05-20,1.09,1.27,1.04,1.27,32000,10.6297520661157,12.3851239669421,10.1421487603306,12.3851239669421,3281.35593220339,0.0,1.0
2002-05-21,1.0,1.09,0.99,1.09,132000,9.75206611570248,10.6297520661157,9.65454545454545,10.6297520661157,13535.593220339,0.0,1.0
2002-05-22,1.05,1.05,0.8,0.98,66000,10.2396694214876,10.2396694214876,7.80165289256198,9.55702479338843,6767.79661016949,0.0,1.0
2002-05-23,1.2,1.42,1.1,1.29,38000,11.702479338843,13.8479338842975,10.7272727272727,12.5801652892562,3896.61016949152,0.0,1.0
2002-05-24,1.15,1.22,1.15,1.2,36000,11.2148760330579,11.897520661157,11.2148760330579,11.702479338843,3691.5254237288,0.0,1.0
2002-05-28,1.15,1.3,1.02,1.25,11000,11.2148760330579,12.6776859504132,9.94710743801653,12.1900826446281,1127.96610169491,0.0,1.0
2002-05-29,1.23,1.23,1.23,1.23,0,11.995041322314,11.995041322314,11.995041322314,11.995041322314,0,0.0,1.0
2002-05-30,1.2,1.2,1.17,1.17,26000,11.702479338843,11.702479338843,11.4099173553719,11.4099173553719,2666.10169491525,0.0,1.0
2002-05-31,1.25,1.25,1.2,1.24,17000,12.1900826446281,12.1900826446281,11.702479338843,12.0925619834711,1743.22033898305,0.0,1.0
2002-06-03,1.25,1.32,1.24,1.3,99000,12.1900826446281,12.8727272727273,12.0925619834711,12.6776859504132,10151.6949152542,0.0,1.0
2002-06-04,1.27,1.3,1.26,1.3,16000,12.3851239669421,12.6776859504132,12.2876033057851,12.6776859504132,1640.6779661017,0.0,1.0
2002-06-05,1.3,1.3,1.27,1.27,53000,12.6776859504132,12.6776859504132,12.3851239669421,12.3851239669421,5434.74576271187,0.0,1.0
2002-06-06,1.3,1.31,1.25,1.25,17000,12.6776859504132,12.7752066115702,12.1900826446281,12.1900826446281,1743.22033898305,0.0,1.0
2002-06-07,1.3,1.3,1.25,1.25,5000,12.6776859504132,12.6776859504132,12.1900826446281,12.1900826446281,512.711864406781,0.0,1.0
2002-06-10,1.3,1.3,1.2,1.28,15000,12.6776859504132,12.6776859504132,11.702479338843,12.4826446280992,1538.13559322034,0.0,1.0
2002-06-11,1.32,1.32,1.27,1.27,6000,12.8727272727273,12.8727272727273,12.3851239669421,12.3851239669421,615.254237288134,0.0,1.0
2002-06-12,1.25,1.27,1.25,1.27,2000,12.1900826446281,12.3851239669421,12.1900826446281,12.3851239669421,205.084745762712,0.0,1.0
2002-06-13,1.3,1.35,1.25,1.25,40000,12.6776859504132,13.1652892561983,12.1900826446281,12.1900826446281,4101.69491525425,0.0,1.0
2002-06-14,1.29,1.3,1.24,1.25,14000,12.5801652892562,12.6776859504132,12.0925619834711,12.1900826446281,1435.59322033898,0.0,1.0
2002-06-17,1.25,1.33,1.25,1.3,23000,12.1900826446281,12.9702479338843,12.1900826446281,12.6776859504132,2358.47457627119,0.0,1.0
2002-06-18,1.28,1.28,1.25,1.25,7000,12.4826446280992,12.4826446280992,12.1900826446281,12.1900826446281,717.79661016949,0.0,1.0
2002-06-19,1.25,1.25,1.2,1.25,10000,12.1900826446281,12.1900826446281,11.702479338843,12.1900826446281,1025.42372881356,0.0,1.0
2002-06-20,1.3,1.3,1.25,1.25,17000,12.6776859504132,12.6776859504132,12.1900826446281,12.1900826446281,1743.22033898305,0.0,1.0
2002-06-21,1.28,1.28,1.28,1.28,3000,12.4826446280992,12.4826446280992,12.4826446280992,12.4826446280992,307.627118644067,0.0,1.0
2002-06-24,1.3,1.3,1.25,1.28,29000,12.6776859504132,12.6776859504132,12.1900826446281,12.4826446280992,2973.72881355933,0.0,1.0
2002-06-25,1.25,1.25,1.23,1.25,28000,12.1900826446281,12.1900826446281,11.995041322314,12.1900826446281,2871.18644067797,0.0,1.0
2002-06-26,1.25,1.29,1.25,1.25,110000,12.1900826446281,12.5801652892562,12.1900826446281,12.1900826446281,11279.6610169492,0.0,1.0
2002-06-27,1.13,1.29,1.13,1.25,64000,11.0198347107438,12.5801652892562,11.0198347107438,12.1900826446281,6562.71186440678,0.0,1.0
2002-06-28,1.13,1.13,1.13,1.13,0,11.0198347107438,11.0198347107438,11.0198347107438,11.0198347107438,0,0.0,1.0
2002-07-01,1.04,1.13,1.0,1.13,32000,10.1421487603306,11.0198347107438,9.75206611570248,11.0198347107438,3281.35593220338,0.0,1.0
2002-07-02,0.98,1.05,0.94,1.05,38000,9.55702479338843,10.2396694214876,9.16694214876033,10.2396694214876,3896.61016949153,0.0,1.0
2002-07-03,0.94,0.98,0.94,0.98,13000,9.16694214876033,9.55702479338843,9.16694214876033,9.55702479338843,1333.05084745763,0.0,1.0
2002-07-05,0.96,0.98,0.94,0.95,20000,9.36198347107438,9.55702479338843,9.16694214876033,9.26446280991736,2050.84745762712,0.0,1.0
2002-07-08,0.94,0.98,0.75,0.93,80000,9.16694214876033,9.55702479338843,7.31404958677686,9.06942148760331,8203.38983050847,0.0,1.0
2002-07-09,0.92,0.94,0.81,0.89,18000,8.97190082644628,9.16694214876033,7.89917355371901,8.67933884297521,1845.76271186441,0.0,1.0
2002-07-10,0.92,0.95,0.91,0.92,12000,8.97190082644628,9.26446280991736,8.87438016528926,8.97190082644628,1230.50847457627,0.0,1.0
2002-07-11,0.99,1.0,0.9,0.92,71000,9.65454545454545,9.75206611570248,8.77685950413223,8.97190082644628,7280.50847457627,0.0,1.0
2002-07-12,1.11,1.11,0.99,0.99,7000,10.8247933884298,10.8247933884298,9.65454545454545,9.65454545454545,717.796610169488,0.0,1.0
2002-07-15,1.25,1.25,1.07,1.1,47000,12.1900826446281,12.1900826446281,10.4347107438017,10.7272727272727,4819.49152542373,0.0,1.0
2002-07-16,1.25,1.26,1.15,1.15,1000,12.1900826446281,12.2876033057851,11.2148760330579,11.2148760330579,102.542372881356,0.0,1.0
2002-07-17,1.42,1.42,1.29,1.29,32000,13.8479338842975,13.8479338842975,12.5801652892562,12.5801652892562,3281.35593220339,0.0,1.0
2002-07-18,1.5,1.5,1.33,1.42,258000,14.6280991735537,14.6280991735537,12.9702479338843,13.8479338842975,26455.9322033899,0.0,1.0
2002-07-19,1.55,1.6,1.35,1.49,32000,15.1157024793388,15.603305785124,13.1652892561983,14.5305785123967,3281.3559322034,0.0,1.0
2002-07-22,1.3,1.5,1.3,1.5,13000,12.6776859504132,14.6280991735537,12.6776859504132,14.6280991735537,1333.05084745763,0.0,1.0
2002-07-23,1.15,1.3,1.1,1.3,8000,11.2148760330579,12.6776859504132,10.7272727272727,12.6776859504132,820.338983050844,0.0,1.0
2002-07-24,1.03,1.12,1.0,1.09,7000,10.0446280991736,10.9223140495868,9.75206611570248,10.6297520661157,717.796610169488,0.0,1.0
2002-07-25,0.98,1.09,0.98,1.03,18000,9.55702479338843,10.6297520661157,9.55702479338843,10.0446280991736,1845.76271186441,0.0,1.0
2002-07-26,1.0,1.0,0.94,0.95,1000,9.75206611570248,9.75206611570248,9.16694214876033,9.26446280991736,102.542372881356,0.0,1.0
2002-07-29,1.04,1.04,1.01,1.01,5000,10.1421487603306,10.1421487603306,9.84958677685951,9.84958677685951,512.711864406779,0.0,1.0
2002-07-30,1.15,1.2,1.06,1.06,593000,11.2148760330579,11.702479338843,10.3371900826446,10.3371900826446,60807.6271186438,0.0,1.0
2002-07-31,1.1,1.15,1.1,1.15,15000,10.7272727272727,11.2148760330579,10.7272727272727,11.2148760330579,1538.13559322034,0.0,1.0
2002-08-01,1.15,1.25,1.01,1.13,23000,11.2148760330579,12.1900826446281,9.84958677685951,11.0198347107438,2358.47457627118,0.0,1.0
2002-08-02,1.15,1.15,1.15,1.15,0,11.2148760330579,11.2148760330579,11.2148760330579,11.2148760330579,0,0.0,1.0
2002-08-05,1.1,1.1,1.0,1.09,0,10.7272727272727,10.7272727272727,9.75206611570248,10.6297520661157,0,0.0,1.0
2002-08-06,1.05,1.09,1.04,1.09,4000,10.2396694214876,10.6297520661157,10.1421487603306,10.6297520661157,410.169491525424,0.0,1.0
2002-08-07,1.06,1.15,1.05,1.15,30000,10.3371900826446,11.2148760330579,10.2396694214876,11.2148760330579,3076.27118644069,0.0,1.0
2002-08-08,1.27,1.27,1.1,1.1,3000,12.3851239669421,12.3851239669421,10.7272727272727,10.7272727272727,307.627118644069,0.0,1.0
2002-08-09,1.14,1.15,1.1,1.15,0,11.1173553719008,11.2148760330579,10.7272727272727,11.2148760330579,0,0.0,1.0
2002-08-12,1.01,1.12,0.98,1.12,13000,9.84958677685951,10.9223140495868,9.55702479338843,10.9223140495868,1333.05084745763,0.0,1.0
2002-08-13,1.09,1.29,0.91,0.91,19000,10.6297520661157,12.5801652892562,8.87438016528926,8.87438016528926,1948.30508474576,0.0,1.0
2002-08-14,1.12,1.4,1.08,1.2,26000,10.9223140495868,13.6528925619835,10.5322314049587,11.702479338843,2666.10169491525,0.0,1.0
2002-08-15,1.07,1.1,1.0,1.1,14000,10.4347107438017,10.7272727272727,9.75206611570248,10.7272727272727,1435.59322033898,0.0,1.0
2002-08-16,1.08,1.09,1.05,1.08,19000,10.5322314049587,10.6297520661157,10.2396694214876,10.5322314049587,1948.30508474576,0.0,1.0
2002-08-19,1.05,1.11,1.0,1.11,39000,10.2396694214876,10.8247933884298,9.75206611570248,10.8247933884298,3999.15254237288,0.0,1.0
2002-08-20,1.07,1.08,1.05,1.07,9000,10.4347107438017,10.5322314049587,10.2396694214876,10.4347107438017,922.881355932199,0.0,1.0
2002-08-21,1.05,1.1,1.05,1.05,5000,10.2396694214876,10.7272727272727,10.2396694214876,10.2396694214876,512.71186440678,0.0,1.0
2002-08-22,1.12,1.15,1.05,1.05,35000,10.9223140495868,11.2148760330579,10.2396694214876,10.2396694214876,3588.98305084745,0.0,1.0
2002-08-23,1.19,1.19,1.1,1.1,8000,11.6049586776859,11.6049586776859,10.7272727272727,10.7272727272727,820.338983050851,0.0,1.0
2002-08-26,1.12,1.19,1.08,1.19,20000,10.9223140495868,11.6049586776859,10.5322314049587,11.6049586776859,2050.84745762711,0.0,1.0
2002-08-27,1.11,1.11,1.08,1.08,17000,10.8247933884298,10.8247933884298,10.5322314049587,10.5322314049587,1743.22033898304,0.0,1.0
2002-08-28,1.19,1.19,1.15,1.15,1000,11.6049586776859,11.6049586776859,11.2148760330579,11.2148760330579,102.542372881356,0.0,1.0
2002-08-29,1.08,1.09,1.08,1.09,5000,10.5322314049587,10.6297520661157,10.5322314049587,10.6297520661157,512.711864406779,0.0,1.0
2002-08-30,1.18,1.18,1.05,1.05,6000,11.5074380165289,11.5074380165289,10.2396694214876,10.2396694214876,615.254237288137,0.0,1.0
2002-09-03,1.27,1.27,1.2,1.21,52000,12.3851239669421,12.3851239669421,11.702479338843,11.8,5332.20338983053,0.0,1.0
2002-09-04,1.25,1.3,1.23,1.3,26000,12.1900826446281,12.6776859504132,11.995041322314,12.6776859504132,2666.10169491525,0.0,1.0
2002-09-05,1.21,1.29,1.1,1.27,20000,11.8,12.5801652892562,10.7272727272727,12.3851239669421,2050.84745762712,0.0,1.0
2002-09-06,1.3,1.3,1.15,1.3,9000,12.6776859504132,12.6776859504132,11.2148760330579,12.6776859504132,922.881355932205,0.0,1.0
2002-09-09,1.25,1.32,1.2,1.25,3000,12.1900826446281,12.8727272727273,11.702479338843,12.1900826446281,307.627118644068,0.0,1.0
2002-09-10,1.28,1.29,1.22,1.25,14000,12.4826446280992,12.5801652892562,11.897520661157,12.1900826446281,1435.59322033898,0.0,1.0
2002-09-11,1.25,1.28,1.2,1.2,9000,12.1900826446281,12.4826446280992,11.702479338843,11.702479338843,922.881355932203,0.0,1.0
2002-09-12,1.19,1.27,1.17,1.27,28000,11.6049586776859,12.3851239669421,11.4099173553719,12.3851239669421,2871.18644067798,0.0,1.0
2002-09-13,1.25,1.25,1.24,1.24,0,12.1900826446281,12.1900826446281,12.0925619834711,12.0925619834711,0,0.0,1.0
2002-09-16,1.27,1.27,1.16,1.25,1000,12.3851239669421,12.3851239669421,11.3123966942149,12.1900826446281,102.542372881356,0.0,1.0
2002-09-17,1.24,1.27,1.2,1.27,17000,12.0925619834711,12.3851239669421,11.702479338843,12.3851239669421,1743.22033898305,0.0,1.0
2002-09-18,1.21,1.26,1.16,1.23,43000,11.8,12.2876033057851,11.3123966942149,11.995041322314,4409.3220338983,0.0,1.0
2002-09-19,1.05,1.22,0.93,1.22,15000,10.2396694214876,11.897520661157,9.06942148760331,11.897520661157,1538.13559322034,0.0,1.0
2002-09-20,1.04,1.04,1.04,1.04,0,10.1421487603306,10.1421487603306,10.1421487603306,10.1421487603306,0,0.0,1.0
2002-09-23,0.85,1.02,0.28,1.0,203000,8.28925619834711,9.94710743801653,2.73057851239669,9.75206611570248,20816.1016949153,0.0,1.0
2002-09-24,0.91,1.01,0.87,1.0,15000,8.87438016528926,9.84958677685951,8.48429752066116,9.75206611570248,1538.13559322034,0.0,1.0
2002-09-25,0.96,0.96,0.88,0.88,4000,9.36198347107438,9.36198347107438,8.58181818181818,8.58181818181818,410.169491525424,0.0,1.0
2002-09-26,0.96,0.98,0.92,0.92,3000,9.36198347107438,9.55702479338843,8.97190082644628,8.97190082644628,307.627118644068,0.0,1.0
2002-09-27,0.91,0.96,0.91,0.96,4000,8.87438016528926,9.36198347107438,8.87438016528926,9.36198347107438,410.169491525424,0.0,1.0
2002-09-30,0.92,0.92,0.9,0.9,19000,8.97190082644628,8.97190082644628,8.77685950413223,8.77685950413223,1948.30508474576,0.0,1.0
2002-10-01,0.93,0.95,0.93,0.95,10000,9.06942148760331,9.26446280991736,9.06942148760331,9.26446280991736,1025.42372881356,0.0,1.0
2002-10-02,0.95,0.95,0.9,0.92,77000,9.26446280991736,9.26446280991736,8.77685950413223,8.97190082644628,7895.7627118644,0.0,1.0
2002-10-03,0.9,0.95,0.9,0.95,40000,8.77685950413223,9.26446280991736,8.77685950413223,9.26446280991736,4101.69491525424,0.0,1.0
2002-10-04,0.88,0.91,0.83,0.91,31000,8.58181818181818,8.87438016528926,8.09421487603306,8.87438016528926,3178.81355932203,0.0,1.0
2002-10-07,0.83,0.88,0.73,0.88,8000,8.09421487603306,8.58181818181818,7.11900826446281,8.58181818181818,820.338983050847,0.0,1.0
2002-10-08,0.87,0.87,0.79,0.8,22000,8.48429752066116,8.48429752066116,7.70413223140496,7.80165289256198,2255.93220338983,0.0,1.0
2002-10-09,0.85,0.85,0.85,0.85,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2002-10-10,0.84,0.84,0.82,0.83,6000,8.19173553719008,8.19173553719008,7.99669421487603,8.09421487603306,615.254237288136,0.0,1.0
2002-10-11,0.85,0.85,0.78,0.83,18000,8.28925619834711,8.28925619834711,7.60661157024793,8.09421487603306,1845.76271186441,0.0,1.0
2002-10-14,0.85,0.87,0.81,0.81,57000,8.28925619834711,8.48429752066116,7.89917355371901,7.89917355371901,5844.91525423729,0.0,1.0
2002-10-15,0.81,0.85,0.81,0.85,62000,7.89917355371901,8.28925619834711,7.89917355371901,8.28925619834711,6357.62711864407,0.0,1.0
2002-10-16,0.81,0.81,0.81,0.81,0,7.89917355371901,7.89917355371901,7.89917355371901,7.89917355371901,0,0.0,1.0
2002-10-17,0.81,0.81,0.81,0.81,0,7.89917355371901,7.89917355371901,7.89917355371901,7.89917355371901,0,0.0,1.0
2002-10-18,0.81,0.81,0.81,0.81,0,7.89917355371901,7.89917355371901,7.89917355371901,7.89917355371901,0,0.0,1.0
2002-10-21,0.83,0.86,0.81,0.81,30000,8.09421487603306,8.38677685950413,7.89917355371901,7.89917355371901,3076.27118644068,0.0,1.0
2002-10-22,0.73,0.85,0.73,0.83,16000,7.11900826446281,8.28925619834711,7.11900826446281,8.09421487603306,1640.67796610169,0.0,1.0
2002-10-23,0.8,0.8,0.8,0.8,4000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,410.169491525424,0.0,1.0
2002-10-24,0.79,0.83,0.79,0.8,8000,7.70413223140496,8.09421487603306,7.70413223140496,7.80165289256198,820.338983050847,0.0,1.0
2002-10-25,0.87,0.87,0.87,0.87,0,8.48429752066116,8.48429752066116,8.48429752066116,8.48429752066116,0,0.0,1.0
2002-10-28,0.87,0.89,0.85,0.85,7000,8.48429752066116,8.67933884297521,8.28925619834711,8.28925619834711,717.796610169491,0.0,1.0
2002-10-29,0.85,0.86,0.85,0.86,1000,8.28925619834711,8.38677685950413,8.28925619834711,8.38677685950413,102.542372881356,0.0,1.0
2002-10-30,0.83,0.84,0.82,0.84,2000,8.09421487603306,8.19173553719008,7.99669421487603,8.19173553719008,205.084745762712,0.0,1.0
2002-10-31,0.82,0.88,0.82,0.85,17000,7.99669421487603,8.58181818181818,7.99669421487603,8.28925619834711,1743.22033898305,0.0,1.0
2002-11-01,0.85,0.85,0.85,0.85,12000,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,1230.50847457627,0.0,1.0
2002-11-04,0.82,0.85,0.82,0.85,4000,7.99669421487603,8.28925619834711,7.99669421487603,8.28925619834711,410.169491525424,0.0,1.0
2002-11-05,0.78,0.82,0.75,0.82,20000,7.60661157024793,7.99669421487603,7.31404958677686,7.99669421487603,2050.84745762712,0.0,1.0
2002-11-06,0.8,0.85,0.79,0.79,22000,7.80165289256198,8.28925619834711,7.70413223140496,7.70413223140496,2255.93220338983,0.0,1.0
2002-11-07,0.83,0.84,0.83,0.84,3000,8.09421487603306,8.19173553719008,8.09421487603306,8.19173553719008,307.627118644068,0.0,1.0
2002-11-08,0.82,0.82,0.82,0.82,1000,7.99669421487603,7.99669421487603,7.99669421487603,7.99669421487603,102.542372881356,0.0,1.0
2002-11-11,0.82,0.84,0.82,0.83,3000,7.99669421487603,8.19173553719008,7.99669421487603,8.09421487603306,307.627118644068,0.0,1.0
2002-11-12,0.82,0.82,0.82,0.82,2000,7.99669421487603,7.99669421487603,7.99669421487603,7.99669421487603,205.084745762712,0.0,1.0
2002-11-13,0.81,0.82,0.81,0.82,2000,7.89917355371901,7.99669421487603,7.89917355371901,7.99669421487603,205.084745762712,0.0,1.0
2002-11-14,0.65,0.78,0.64,0.65,134000,6.33884297520661,7.60661157024793,6.24132231404959,6.33884297520661,13740.6779661017,0.0,1.0
2002-11-15,0.75,0.79,0.71,0.71,21000,7.31404958677686,7.70413223140496,6.92396694214876,6.92396694214876,2153.38983050847,0.0,1.0
2002-11-18,0.71,0.71,0.71,0.71,3000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,307.627118644068,0.0,1.0
2002-11-19,0.66,0.72,0.66,0.72,0,6.43636363636364,7.02148760330579,6.43636363636364,7.02148760330579,0,0.0,1.0
2002-11-20,0.67,0.68,0.66,0.68,34000,6.53388429752066,6.63140495867769,6.43636363636364,6.63140495867769,3486.4406779661,0.0,1.0
2002-11-21,0.66,0.68,0.64,0.65,4000,6.43636363636364,6.63140495867769,6.24132231404959,6.33884297520661,410.169491525424,0.0,1.0
2002-11-22,0.65,0.65,0.6,0.63,1000,6.33884297520661,6.33884297520661,5.85123966942149,6.14380165289256,102.542372881356,0.0,1.0
2002-11-25,0.63,0.63,0.53,0.6,89000,6.14380165289256,6.14380165289256,5.16859504132231,5.85123966942149,9126.27118644068,0.0,1.0
2002-11-26,0.5,0.6,0.5,0.55,65000,4.87603305785124,5.85123966942149,4.87603305785124,5.36363636363636,6665.25423728814,0.0,1.0
2002-11-27,0.53,0.59,0.52,0.53,61000,5.16859504132231,5.75371900826446,5.07107438016529,5.16859504132231,6255.08474576272,0.0,1.0
2002-11-29,0.57,0.62,0.52,0.52,26000,5.55867768595041,6.04628099173554,5.07107438016529,5.07107438016529,2666.10169491526,0.0,1.0
2002-12-02,0.6,0.63,0.57,0.57,49000,5.85123966942149,6.14380165289256,5.55867768595041,5.55867768595041,5024.57627118644,0.0,1.0
2002-12-03,0.61,0.63,0.61,0.61,3000,5.94876033057851,6.14380165289256,5.94876033057851,5.94876033057851,307.627118644068,0.0,1.0
2002-12-04,0.56,0.61,0.56,0.61,6000,5.46115702479339,5.94876033057851,5.46115702479339,5.94876033057851,615.254237288136,0.0,1.0
2002-12-05,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2002-12-06,0.62,0.62,0.56,0.56,0,6.04628099173554,6.04628099173554,5.46115702479339,5.46115702479339,0,0.0,1.0
2002-12-09,0.58,0.62,0.58,0.58,1000,5.65619834710744,6.04628099173554,5.65619834710744,5.65619834710744,102.542372881356,0.0,1.0
2002-12-10,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2002-12-11,0.57,0.65,0.55,0.55,4000,5.55867768595041,6.33884297520661,5.36363636363636,5.36363636363636,410.169491525424,0.0,1.0
2002-12-12,0.55,0.58,0.54,0.56,3000,5.36363636363636,5.65619834710744,5.26611570247934,5.46115702479339,307.627118644068,0.0,1.0
2002-12-13,0.58,0.58,0.57,0.57,1000,5.65619834710744,5.65619834710744,5.55867768595041,5.55867768595041,102.542372881356,0.0,1.0
2002-12-16,0.84,0.99,0.51,0.55,405000,8.19173553719008,9.65454545454545,4.97355371900827,5.36363636363636,41529.6610169492,0.0,1.0
2002-12-17,0.72,0.95,0.64,0.86,140000,7.02148760330579,9.26446280991736,6.24132231404959,8.38677685950413,14355.9322033898,0.0,1.0
2002-12-18,0.83,0.83,0.71,0.72,35000,8.09421487603306,8.09421487603306,6.92396694214876,7.02148760330579,3588.98305084746,0.0,1.0
2002-12-19,0.83,0.87,0.81,0.82,6000,8.09421487603306,8.48429752066116,7.89917355371901,7.99669421487603,615.254237288135,0.0,1.0
2002-12-20,0.79,0.85,0.76,0.85,16000,7.70413223140496,8.28925619834711,7.41157024793389,8.28925619834711,1640.67796610169,0.0,1.0
2002-12-23,0.7,0.76,0.65,0.71,5000,6.82644628099174,7.41157024793389,6.33884297520661,6.92396694214876,512.711864406779,0.0,1.0
2002-12-24,0.75,0.75,0.62,0.62,3000,7.31404958677686,7.31404958677686,6.04628099173554,6.04628099173554,307.627118644068,0.0,1.0
2002-12-26,0.67,0.67,0.64,0.65,7000,6.53388429752066,6.53388429752066,6.24132231404959,6.33884297520661,717.796610169492,0.0,1.0
2002-12-27,0.64,0.65,0.54,0.64,67000,6.24132231404959,6.33884297520661,5.26611570247934,6.24132231404959,6870.33898305084,0.0,1.0
2002-12-30,0.55,0.59,0.51,0.58,12000,5.36363636363636,5.75371900826446,4.97355371900827,5.65619834710744,1230.50847457627,0.0,1.0
2002-12-31,0.52,0.65,0.52,0.56,3000,5.07107438016529,6.33884297520661,5.07107438016529,5.46115702479339,307.627118644068,0.0,1.0
2003-01-02,0.5,0.6,0.46,0.54,326000,4.87603305785124,5.85123966942149,4.48595041322314,5.26611570247934,33428.813559322,0.0,1.0
2003-01-03,0.53,0.58,0.5,0.58,2000,5.16859504132231,5.65619834710744,4.87603305785124,5.65619834710744,205.084745762712,0.0,1.0
2003-01-06,0.5,0.51,0.42,0.51,46000,4.87603305785124,4.97355371900827,4.09586776859504,4.97355371900827,4716.94915254237,0.0,1.0
2003-01-07,0.47,0.5,0.45,0.48,17000,4.58347107438017,4.87603305785124,4.38842975206612,4.68099173553719,1743.22033898305,0.0,1.0
2003-01-08,0.43,0.47,0.37,0.47,15000,4.19338842975207,4.58347107438017,3.60826446280992,4.58347107438017,1538.13559322034,0.0,1.0
2003-01-09,0.4,0.44,0.36,0.44,126000,3.90082644628099,4.29090909090909,3.51074380165289,4.29090909090909,12920.3389830509,0.0,1.0
2003-01-10,0.45,0.45,0.42,0.43,4000,4.38842975206612,4.38842975206612,4.09586776859504,4.19338842975207,410.169491525423,0.0,1.0
2003-01-13,0.47,0.47,0.41,0.41,2000,4.58347107438017,4.58347107438017,3.99834710743802,3.99834710743802,205.084745762712,0.0,1.0
2003-01-14,0.46,0.46,0.43,0.43,0,4.48595041322314,4.48595041322314,4.19338842975207,4.19338842975207,0,0.0,1.0
2003-01-15,0.47,0.47,0.43,0.47,3000,4.58347107438017,4.58347107438017,4.19338842975207,4.58347107438017,307.627118644067,0.0,1.0
2003-01-16,0.42,0.42,0.42,0.42,1000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,102.542372881356,0.0,1.0
2003-01-17,0.42,0.42,0.42,0.42,0,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,0,0.0,1.0
2003-01-21,0.42,0.42,0.42,0.42,4000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,410.169491525424,0.0,1.0
2003-01-22,0.45,0.45,0.41,0.42,4000,4.38842975206612,4.38842975206612,3.99834710743802,4.09586776859504,410.169491525423,0.0,1.0
2003-01-23,0.41,0.41,0.4,0.41,14000,3.99834710743802,3.99834710743802,3.90082644628099,3.99834710743802,1435.59322033898,0.0,1.0
2003-01-24,0.4,0.45,0.4,0.41,28000,3.90082644628099,4.38842975206612,3.90082644628099,3.99834710743802,2871.18644067797,0.0,1.0
2003-01-27,0.38,0.39,0.38,0.39,29000,3.70578512396694,3.80330578512397,3.70578512396694,3.80330578512397,2973.72881355932,0.0,1.0
2003-01-28,0.44,0.44,0.39,0.39,68000,4.29090909090909,4.29090909090909,3.80330578512397,3.80330578512397,6972.88135593221,0.0,1.0
2003-01-29,0.4,0.41,0.4,0.41,17000,3.90082644628099,3.99834710743802,3.90082644628099,3.99834710743802,1743.22033898305,0.0,1.0
2003-01-30,0.38,0.4,0.37,0.4,7000,3.70578512396694,3.90082644628099,3.60826446280992,3.90082644628099,717.796610169492,0.0,1.0
2003-01-31,0.38,0.39,0.36,0.39,8000,3.70578512396694,3.80330578512397,3.51074380165289,3.80330578512397,820.338983050848,0.0,1.0
2003-02-03,0.34,0.36,0.33,0.34,15000,3.31570247933884,3.51074380165289,3.21818181818182,3.31570247933884,1538.13559322034,0.0,1.0
2003-02-04,0.38,0.4,0.32,0.4,10000,3.70578512396694,3.90082644628099,3.12066115702479,3.90082644628099,1025.42372881356,0.0,1.0
2003-02-05,0.36,0.39,0.36,0.39,2000,3.51074380165289,3.80330578512397,3.51074380165289,3.80330578512397,205.084745762712,0.0,1.0
2003-02-06,0.39,0.39,0.34,0.34,3000,3.80330578512397,3.80330578512397,3.31570247933884,3.31570247933884,307.627118644068,0.0,1.0
2003-02-07,0.36,0.39,0.35,0.37,16000,3.51074380165289,3.80330578512397,3.41322314049587,3.60826446280992,1640.6779661017,0.0,1.0
2003-02-10,0.38,0.38,0.33,0.35,15000,3.70578512396694,3.70578512396694,3.21818181818182,3.41322314049587,1538.13559322034,0.0,1.0
2003-02-11,0.41,0.41,0.34,0.34,1000,3.99834710743802,3.99834710743802,3.31570247933884,3.31570247933884,102.542372881356,0.0,1.0
2003-02-12,0.36,0.36,0.33,0.36,13000,3.51074380165289,3.51074380165289,3.21818181818182,3.51074380165289,1333.05084745763,0.0,1.0
2003-02-13,0.37,0.37,0.32,0.34,9000,3.60826446280992,3.60826446280992,3.12066115702479,3.31570247933884,922.881355932203,0.0,1.0
2003-02-14,0.34,0.39,0.34,0.37,8000,3.31570247933884,3.80330578512397,3.31570247933884,3.60826446280992,820.338983050848,0.0,1.0
2003-02-18,0.31,0.36,0.3,0.32,24000,3.02314049586777,3.51074380165289,2.92561983471074,3.12066115702479,2461.01694915254,0.0,1.0
2003-02-19,0.3,0.35,0.3,0.31,13000,2.92561983471074,3.41322314049587,2.92561983471074,3.02314049586777,1333.05084745763,0.0,1.0
2003-02-20,0.26,0.31,0.25,0.31,4000,2.53553719008264,3.02314049586777,2.43801652892562,3.02314049586777,410.169491525424,0.0,1.0
2003-02-21,0.31,0.31,0.29,0.29,5000,3.02314049586777,3.02314049586777,2.82809917355372,2.82809917355372,512.711864406779,0.0,1.0
2003-02-24,0.32,0.38,0.29,0.38,9000,3.12066115702479,3.70578512396694,2.82809917355372,3.70578512396694,922.881355932204,0.0,1.0
2003-02-25,0.35,0.35,0.32,0.32,2000,3.41322314049587,3.41322314049587,3.12066115702479,3.12066115702479,205.084745762712,0.0,1.0
2003-02-26,0.34,0.37,0.33,0.33,12000,3.31570247933884,3.60826446280992,3.21818181818182,3.21818181818182,1230.50847457627,0.0,1.0
2003-02-27,0.38,0.38,0.32,0.38,5000,3.70578512396694,3.70578512396694,3.12066115702479,3.70578512396694,512.71186440678,0.0,1.0
2003-02-28,0.41,0.41,0.36,0.36,9000,3.99834710743802,3.99834710743802,3.51074380165289,3.51074380165289,922.881355932202,0.0,1.0
2003-03-03,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2003-03-04,0.38,0.38,0.32,0.38,2000,3.70578512396694,3.70578512396694,3.12066115702479,3.70578512396694,205.084745762712,0.0,1.0
2003-03-05,0.37,0.37,0.37,0.37,0,3.60826446280992,3.60826446280992,3.60826446280992,3.60826446280992,0,0.0,1.0
2003-03-06,0.38,0.38,0.38,0.38,1000,3.70578512396694,3.70578512396694,3.70578512396694,3.70578512396694,102.542372881356,0.0,1.0
2003-03-07,0.37,0.37,0.37,0.37,0,3.60826446280992,3.60826446280992,3.60826446280992,3.60826446280992,0,0.0,1.0
2003-03-10,0.35,0.35,0.35,0.35,0,3.41322314049587,3.41322314049587,3.41322314049587,3.41322314049587,0,0.0,1.0
2003-03-11,0.35,0.35,0.35,0.35,0,3.41322314049587,3.41322314049587,3.41322314049587,3.41322314049587,0,0.0,1.0
2003-03-12,0.37,0.37,0.37,0.37,0,3.60826446280992,3.60826446280992,3.60826446280992,3.60826446280992,0,0.0,1.0
2003-03-13,0.39,0.44,0.38,0.38,14000,3.80330578512397,4.29090909090909,3.70578512396694,3.70578512396694,1435.59322033898,0.0,1.0
2003-03-14,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2003-03-17,0.4,0.4,0.38,0.38,0,3.90082644628099,3.90082644628099,3.70578512396694,3.70578512396694,0,0.0,1.0
2003-03-18,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2003-03-19,0.4,0.44,0.4,0.43,15000,3.90082644628099,4.29090909090909,3.90082644628099,4.19338842975207,1538.13559322034,0.0,1.0
2003-03-20,0.42,0.42,0.4,0.4,5000,4.09586776859504,4.09586776859504,3.90082644628099,3.90082644628099,512.71186440678,0.0,1.0
2003-03-21,0.42,0.44,0.42,0.43,10000,4.09586776859504,4.29090909090909,4.09586776859504,4.19338842975207,1025.42372881356,0.0,1.0
2003-03-24,0.37,0.42,0.37,0.42,6000,3.60826446280992,4.09586776859504,3.60826446280992,4.09586776859504,615.254237288135,0.0,1.0
2003-03-25,0.37,0.37,0.37,0.37,0,3.60826446280992,3.60826446280992,3.60826446280992,3.60826446280992,0,0.0,1.0
2003-03-26,0.34,0.35,0.34,0.35,25000,3.31570247933884,3.41322314049587,3.31570247933884,3.41322314049587,2563.5593220339,0.0,1.0
2003-03-27,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2003-03-28,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2003-03-31,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2003-04-01,0.39,0.39,0.35,0.35,14000,3.80330578512397,3.80330578512397,3.41322314049587,3.41322314049587,1435.59322033898,0.0,1.0
2003-04-02,0.42,0.42,0.37,0.37,3000,4.09586776859504,4.09586776859504,3.60826446280992,3.60826446280992,307.627118644068,0.0,1.0
2003-04-03,0.39,0.41,0.39,0.41,1000,3.80330578512397,3.99834710743802,3.80330578512397,3.99834710743802,102.542372881356,0.0,1.0
2003-04-04,0.41,0.41,0.38,0.39,9000,3.99834710743802,3.99834710743802,3.70578512396694,3.80330578512397,922.881355932202,0.0,1.0
2003-04-07,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2003-04-08,0.39,0.39,0.35,0.38,5000,3.80330578512397,3.80330578512397,3.41322314049587,3.70578512396694,512.711864406779,0.0,1.0
2003-04-09,0.4,0.44,0.33,0.39,8000,3.90082644628099,4.29090909090909,3.21818181818182,3.80330578512397,820.338983050848,0.0,1.0
2003-04-10,0.39,0.39,0.39,0.39,0,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,0,0.0,1.0
2003-04-11,0.39,0.39,0.39,0.39,0,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,0,0.0,1.0
2003-04-14,0.34,0.38,0.34,0.38,0,3.31570247933884,3.70578512396694,3.31570247933884,3.70578512396694,0,0.0,1.0
2003-04-15,0.39,0.39,0.31,0.36,1000,3.80330578512397,3.80330578512397,3.02314049586777,3.51074380165289,102.542372881356,0.0,1.0
2003-04-16,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2003-04-17,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2003-04-21,0.34,0.34,0.31,0.34,5000,3.31570247933884,3.31570247933884,3.02314049586777,3.31570247933884,512.71186440678,0.0,1.0
2003-04-22,0.34,0.34,0.34,0.34,9000,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,922.881355932204,0.0,1.0
2003-04-23,0.4,0.4,0.32,0.34,8000,3.90082644628099,3.90082644628099,3.12066115702479,3.31570247933884,820.338983050848,0.0,1.0
2003-04-24,0.45,0.45,0.35,0.45,8000,4.38842975206612,4.38842975206612,3.41322314049587,4.38842975206612,820.338983050847,0.0,1.0
2003-04-25,0.45,0.45,0.45,0.45,0,4.38842975206612,4.38842975206612,4.38842975206612,4.38842975206612,0,0.0,1.0
2003-04-28,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2003-04-29,0.35,0.35,0.21,0.21,1000,3.41322314049587,3.41322314049587,2.04793388429752,2.04793388429752,102.542372881356,0.0,1.0
2003-04-30,0.35,0.35,0.35,0.35,0,3.41322314049587,3.41322314049587,3.41322314049587,3.41322314049587,0,0.0,1.0
2003-05-01,0.36,0.36,0.32,0.36,1000,3.51074380165289,3.51074380165289,3.12066115702479,3.51074380165289,102.542372881356,0.0,1.0
2003-05-02,0.35,0.35,0.35,0.35,11000,3.41322314049587,3.41322314049587,3.41322314049587,3.41322314049587,1127.96610169491,0.0,1.0
2003-05-05,0.38,0.38,0.35,0.35,9000,3.70578512396694,3.70578512396694,3.41322314049587,3.41322314049587,922.881355932204,0.0,1.0
2003-05-06,0.37,0.37,0.36,0.36,9000,3.60826446280992,3.60826446280992,3.51074380165289,3.51074380165289,922.881355932203,0.0,1.0
2003-05-07,0.36,0.36,0.36,0.36,0,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,0,0.0,1.0
2003-05-08,0.36,0.38,0.36,0.37,1000,3.51074380165289,3.70578512396694,3.51074380165289,3.60826446280992,102.542372881356,0.0,1.0
2003-05-09,0.42,0.54,0.4,0.4,35000,4.09586776859504,5.26611570247934,3.90082644628099,3.90082644628099,3588.98305084746,0.0,1.0
2003-05-12,0.5,0.54,0.4,0.4,8000,4.87603305785124,5.26611570247934,3.90082644628099,3.90082644628099,820.338983050847,0.0,1.0
2003-05-13,0.5,0.51,0.45,0.48,103000,4.87603305785124,4.97355371900827,4.38842975206612,4.68099173553719,10561.8644067797,0.0,1.0
2003-05-14,0.51,0.53,0.3,0.3,32000,4.97355371900827,5.16859504132231,2.92561983471074,2.92561983471074,3281.35593220339,0.0,1.0
2003-05-15,0.5,0.52,0.48,0.48,1000,4.87603305785124,5.07107438016529,4.68099173553719,4.68099173553719,102.542372881356,0.0,1.0
2003-05-16,0.5,0.5,0.5,0.5,10000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1025.42372881356,0.0,1.0
2003-05-19,0.46,0.48,0.46,0.48,2000,4.48595041322314,4.68099173553719,4.48595041322314,4.68099173553719,205.084745762712,0.0,1.0
2003-05-20,0.44,0.5,0.44,0.48,22000,4.29090909090909,4.87603305785124,4.29090909090909,4.68099173553719,2255.93220338983,0.0,1.0
2003-05-21,0.46,0.49,0.46,0.46,10000,4.48595041322314,4.77851239669422,4.48595041322314,4.48595041322314,1025.42372881356,0.0,1.0
2003-05-22,0.55,0.66,0.48,0.48,59000,5.36363636363636,6.43636363636364,4.68099173553719,4.68099173553719,6050,0.0,1.0
2003-05-23,0.55,0.75,0.48,0.56,68000,5.36363636363636,7.31404958677686,4.68099173553719,5.46115702479339,6972.88135593221,0.0,1.0
2003-05-27,0.55,0.65,0.51,0.58,126000,5.36363636363636,6.33884297520661,4.97355371900827,5.65619834710744,12920.3389830509,0.0,1.0
2003-05-28,0.58,0.6,0.55,0.6,16000,5.65619834710744,5.85123966942149,5.36363636363636,5.85123966942149,1640.67796610169,0.0,1.0
2003-05-29,0.5,0.58,0.49,0.58,96000,4.87603305785124,5.65619834710744,4.77851239669422,5.65619834710744,9844.06779661017,0.0,1.0
2003-05-30,0.54,0.55,0.48,0.48,61000,5.26611570247934,5.36363636363636,4.68099173553719,4.68099173553719,6255.08474576271,0.0,1.0
2003-06-02,0.5,0.56,0.47,0.56,92000,4.87603305785124,5.46115702479339,4.58347107438017,5.46115702479339,9433.89830508475,0.0,1.0
2003-06-03,0.55,0.55,0.47,0.49,110000,5.36363636363636,5.36363636363636,4.58347107438017,4.77851239669422,11279.6610169492,0.0,1.0
2003-06-04,0.54,0.55,0.53,0.55,25000,5.26611570247934,5.36363636363636,5.16859504132231,5.36363636363636,2563.5593220339,0.0,1.0
2003-06-05,0.52,0.57,0.52,0.54,27000,5.07107438016529,5.55867768595041,5.07107438016529,5.26611570247934,2768.64406779661,0.0,1.0
2003-06-06,0.52,0.55,0.52,0.54,25000,5.07107438016529,5.36363636363636,5.07107438016529,5.26611570247934,2563.5593220339,0.0,1.0
2003-06-09,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2003-06-10,0.55,0.55,0.51,0.52,20000,5.36363636363636,5.36363636363636,4.97355371900827,5.07107438016529,2050.84745762712,0.0,1.0
2003-06-11,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2003-06-12,0.58,0.62,0.55,0.55,56000,5.65619834710744,6.04628099173554,5.36363636363636,5.36363636363636,5742.37288135593,0.0,1.0
2003-06-13,0.63,0.64,0.62,0.62,6000,6.14380165289256,6.24132231404959,6.04628099173554,6.04628099173554,615.254237288136,0.0,1.0
2003-06-16,0.67,0.69,0.53,0.63,57000,6.53388429752066,6.72892561983471,5.16859504132231,6.14380165289256,5844.91525423729,0.0,1.0
2003-06-17,0.63,0.69,0.55,0.69,21000,6.14380165289256,6.72892561983471,5.36363636363636,6.72892561983471,2153.38983050848,0.0,1.0
2003-06-18,0.61,0.68,0.59,0.68,24000,5.94876033057851,6.63140495867769,5.75371900826446,6.63140495867769,2461.01694915254,0.0,1.0
2003-06-19,0.61,0.61,0.6,0.61,10000,5.94876033057851,5.94876033057851,5.85123966942149,5.94876033057851,1025.42372881356,0.0,1.0
2003-06-20,0.64,0.64,0.6,0.61,6000,6.24132231404959,6.24132231404959,5.85123966942149,5.94876033057851,615.254237288135,0.0,1.0
2003-06-23,0.61,0.75,0.6,0.6,25000,5.94876033057851,7.31404958677686,5.85123966942149,5.85123966942149,2563.5593220339,0.0,1.0
2003-06-24,0.67,0.72,0.66,0.67,13000,6.53388429752066,7.02148760330579,6.43636363636364,6.53388429752066,1333.05084745763,0.0,1.0
2003-06-25,0.72,0.72,0.68,0.72,17000,7.02148760330579,7.02148760330579,6.63140495867769,7.02148760330579,1743.22033898305,0.0,1.0
2003-06-26,0.72,0.72,0.69,0.7,9000,7.02148760330579,7.02148760330579,6.72892561983471,6.82644628099174,922.881355932203,0.0,1.0
2003-06-27,0.74,0.74,0.73,0.73,5000,7.21652892561984,7.21652892561984,7.11900826446281,7.11900826446281,512.711864406779,0.0,1.0
2003-06-30,0.66,0.73,0.66,0.73,3000,6.43636363636364,7.11900826446281,6.43636363636364,7.11900826446281,307.627118644068,0.0,1.0
2003-07-01,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2003-07-02,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2003-07-03,0.69,0.7,0.65,0.65,13000,6.72892561983471,6.82644628099174,6.33884297520661,6.33884297520661,1333.05084745763,0.0,1.0
2003-07-07,0.66,0.69,0.65,0.69,16000,6.43636363636364,6.72892561983471,6.33884297520661,6.72892561983471,1640.67796610169,0.0,1.0
2003-07-08,0.65,0.66,0.61,0.66,19000,6.33884297520661,6.43636363636364,5.94876033057851,6.43636363636364,1948.30508474576,0.0,1.0
2003-07-09,0.6,0.62,0.58,0.62,39000,5.85123966942149,6.04628099173554,5.65619834710744,6.04628099173554,3999.15254237288,0.0,1.0
2003-07-10,0.58,0.63,0.58,0.63,45000,5.65619834710744,6.14380165289256,5.65619834710744,6.14380165289256,4614.40677966102,0.0,1.0
2003-07-11,0.64,0.65,0.58,0.58,47000,6.24132231404959,6.33884297520661,5.65619834710744,5.65619834710744,4819.49152542373,0.0,1.0
2003-07-14,0.69,0.74,0.62,0.62,135000,6.72892561983471,7.21652892561984,6.04628099173554,6.04628099173554,13843.2203389831,0.0,1.0
2003-07-15,0.9,0.98,0.72,0.74,180000,8.77685950413223,9.55702479338843,7.02148760330579,7.21652892561984,18457.6271186441,0.0,1.0
2003-07-16,0.87,1.02,0.82,0.95,97000,8.48429752066116,9.94710743801653,7.99669421487603,9.26446280991736,9946.61016949152,0.0,1.0
2003-07-17,0.79,0.88,0.79,0.87,37000,7.70413223140496,8.58181818181818,7.70413223140496,8.48429752066116,3794.06779661017,0.0,1.0
2003-07-18,0.73,0.8,0.7,0.79,33000,7.11900826446281,7.80165289256198,6.82644628099174,7.70413223140496,3383.89830508475,0.0,1.0
2003-07-21,0.72,0.78,0.7,0.71,11000,7.02148760330579,7.60661157024793,6.82644628099174,6.92396694214876,1127.96610169491,0.0,1.0
2003-07-22,0.75,0.79,0.7,0.79,3000,7.31404958677686,7.70413223140496,6.82644628099174,7.70413223140496,307.627118644068,0.0,1.0
2003-07-23,0.75,0.76,0.75,0.75,4000,7.31404958677686,7.41157024793389,7.31404958677686,7.31404958677686,410.169491525424,0.0,1.0
2003-07-24,0.7,0.77,0.7,0.75,11000,6.82644628099174,7.50909090909091,6.82644628099174,7.31404958677686,1127.96610169491,0.0,1.0
2003-07-25,0.72,0.72,0.62,0.7,13000,7.02148760330579,7.02148760330579,6.04628099173554,6.82644628099174,1333.05084745763,0.0,1.0
2003-07-28,0.7,0.76,0.65,0.7,30000,6.82644628099174,7.41157024793389,6.33884297520661,6.82644628099174,3076.27118644068,0.0,1.0
2003-07-29,0.72,0.72,0.71,0.71,11000,7.02148760330579,7.02148760330579,6.92396694214876,6.92396694214876,1127.96610169491,0.0,1.0
2003-07-30,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2003-07-31,0.72,0.76,0.51,0.7,79000,7.02148760330579,7.41157024793389,4.97355371900827,6.82644628099174,8100.84745762711,0.0,1.0
2003-08-01,0.69,0.7,0.64,0.7,12000,6.72892561983471,6.82644628099174,6.24132231404959,6.82644628099174,1230.50847457627,0.0,1.0
2003-08-04,0.68,0.68,0.6,0.68,20000,6.63140495867769,6.63140495867769,5.85123966942149,6.63140495867769,2050.84745762712,0.0,1.0
2003-08-05,0.67,0.72,0.67,0.68,37000,6.53388429752066,7.02148760330579,6.53388429752066,6.63140495867769,3794.06779661017,0.0,1.0
2003-08-06,0.67,0.67,0.63,0.63,2000,6.53388429752066,6.53388429752066,6.14380165289256,6.14380165289256,205.084745762712,0.0,1.0
2003-08-07,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2003-08-08,0.66,0.66,0.66,0.66,4000,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,410.169491525424,0.0,1.0
2003-08-11,0.6,0.69,0.6,0.67,13000,5.85123966942149,6.72892561983471,5.85123966942149,6.53388429752066,1333.05084745763,0.0,1.0
2003-08-12,0.57,0.6,0.53,0.55,77000,5.55867768595041,5.85123966942149,5.16859504132231,5.36363636363636,7895.76271186441,0.0,1.0
2003-08-13,0.57,0.58,0.54,0.56,54000,5.55867768595041,5.65619834710744,5.26611570247934,5.46115702479339,5537.28813559322,0.0,1.0
2003-08-14,0.55,0.61,0.53,0.53,4000,5.36363636363636,5.94876033057851,5.16859504132231,5.16859504132231,410.169491525424,0.0,1.0
2003-08-15,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2003-08-18,0.6,0.63,0.56,0.6,2000,5.85123966942149,6.14380165289256,5.46115702479339,5.85123966942149,205.084745762712,0.0,1.0
2003-08-19,0.56,0.58,0.5,0.58,22000,5.46115702479339,5.65619834710744,4.87603305785124,5.65619834710744,2255.93220338983,0.0,1.0
2003-08-20,0.56,0.57,0.56,0.57,17000,5.46115702479339,5.55867768595041,5.46115702479339,5.55867768595041,1743.22033898305,0.0,1.0
2003-08-21,0.57,0.57,0.57,0.57,1000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,102.542372881356,0.0,1.0
2003-08-22,0.56,0.56,0.56,0.56,3000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,307.627118644068,0.0,1.0
2003-08-25,0.55,0.57,0.55,0.57,5000,5.36363636363636,5.55867768595041,5.36363636363636,5.55867768595041,512.71186440678,0.0,1.0
2003-08-26,0.59,0.59,0.55,0.55,7000,5.75371900826446,5.75371900826446,5.36363636363636,5.36363636363636,717.796610169492,0.0,1.0
2003-08-27,0.59,0.59,0.59,0.59,2000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,205.084745762712,0.0,1.0
2003-08-28,0.59,0.59,0.55,0.55,4000,5.75371900826446,5.75371900826446,5.36363636363636,5.36363636363636,410.169491525424,0.0,1.0
2003-08-29,0.54,0.6,0.54,0.59,57000,5.26611570247934,5.85123966942149,5.26611570247934,5.75371900826446,5844.91525423729,0.0,1.0
2003-09-02,0.59,0.6,0.58,0.58,15000,5.75371900826446,5.85123966942149,5.65619834710744,5.65619834710744,1538.13559322034,0.0,1.0
2003-09-03,0.67,0.73,0.6,0.6,235000,6.53388429752066,7.11900826446281,5.85123966942149,5.85123966942149,24097.4576271186,0.0,1.0
2003-09-04,0.8,0.93,0.75,0.81,211000,7.80165289256198,9.06942148760331,7.31404958677686,7.89917355371901,21636.4406779661,0.0,1.0
2003-09-05,0.75,0.81,0.72,0.8,55000,7.31404958677686,7.89917355371901,7.02148760330579,7.80165289256198,5639.83050847458,0.0,1.0
2003-09-08,0.72,0.82,0.72,0.72,38000,7.02148760330579,7.99669421487603,7.02148760330579,7.02148760330579,3896.61016949152,0.0,1.0
2003-09-09,0.71,0.71,0.71,0.71,12000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,1230.50847457627,0.0,1.0
2003-09-10,0.72,0.89,0.68,0.89,21000,7.02148760330579,8.67933884297521,6.63140495867769,8.67933884297521,2153.38983050847,0.0,1.0
2003-09-11,0.7,0.75,0.7,0.75,10000,6.82644628099174,7.31404958677686,6.82644628099174,7.31404958677686,1025.42372881356,0.0,1.0
2003-09-12,0.7,0.7,0.7,0.7,2000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,205.084745762712,0.0,1.0
2003-09-15,0.65,0.71,0.65,0.7,16000,6.33884297520661,6.92396694214876,6.33884297520661,6.82644628099174,1640.6779661017,0.0,1.0
2003-09-16,0.68,0.71,0.63,0.63,14000,6.63140495867769,6.92396694214876,6.14380165289256,6.14380165289256,1435.59322033898,0.0,1.0
2003-09-17,0.73,0.84,0.65,0.68,99000,7.11900826446281,8.19173553719008,6.33884297520661,6.63140495867769,10151.6949152542,0.0,1.0
2003-09-18,0.93,0.94,0.71,0.71,128000,9.06942148760331,9.16694214876033,6.92396694214876,6.92396694214876,13125.4237288136,0.0,1.0
2003-09-19,0.83,0.94,0.8,0.94,44000,8.09421487603306,9.16694214876033,7.80165289256198,9.16694214876033,4511.86440677966,0.0,1.0
2003-09-22,0.9,1.0,0.87,0.9,53000,8.77685950413223,9.75206611570248,8.48429752066116,8.77685950413223,5434.74576271187,0.0,1.0
2003-09-23,0.9,0.96,0.87,0.9,79000,8.77685950413223,9.36198347107438,8.48429752066116,8.77685950413223,8100.84745762712,0.0,1.0
2003-09-24,0.9,0.96,0.87,0.92,57000,8.77685950413223,9.36198347107438,8.48429752066116,8.97190082644628,5844.91525423729,0.0,1.0
2003-09-25,0.9,0.94,0.8,0.91,23000,8.77685950413223,9.16694214876033,7.80165289256198,8.87438016528926,2358.47457627119,0.0,1.0
2003-09-26,0.9,0.92,0.9,0.9,12000,8.77685950413223,8.97190082644628,8.77685950413223,8.77685950413223,1230.50847457627,0.0,1.0
2003-09-29,0.89,0.96,0.85,0.96,17000,8.67933884297521,9.36198347107438,8.28925619834711,9.36198347107438,1743.22033898305,0.0,1.0
2003-09-30,0.94,0.94,0.85,0.85,16000,9.16694214876033,9.16694214876033,8.28925619834711,8.28925619834711,1640.67796610169,0.0,1.0
2003-10-01,0.94,1.05,0.9,0.93,59000,9.16694214876033,10.2396694214876,8.77685950413223,9.06942148760331,6050,0.0,1.0
2003-10-02,0.91,0.94,0.9,0.91,22000,8.87438016528926,9.16694214876033,8.77685950413223,8.87438016528926,2255.93220338983,0.0,1.0
2003-10-03,0.94,0.97,0.9,0.9,13000,9.16694214876033,9.45950413223141,8.77685950413223,8.77685950413223,1333.05084745763,0.0,1.0
2003-10-06,0.89,0.92,0.86,0.89,10000,8.67933884297521,8.97190082644628,8.38677685950413,8.67933884297521,1025.42372881356,0.0,1.0
2003-10-07,0.88,0.9,0.83,0.89,28000,8.58181818181818,8.77685950413223,8.09421487603306,8.67933884297521,2871.18644067797,0.0,1.0
2003-10-08,0.9,0.95,0.84,0.84,17000,8.77685950413223,9.26446280991736,8.19173553719008,8.19173553719008,1743.22033898305,0.0,1.0
2003-10-09,0.91,0.99,0.89,0.99,32000,8.87438016528926,9.65454545454545,8.67933884297521,9.65454545454545,3281.35593220339,0.0,1.0
2003-10-10,0.87,0.91,0.84,0.91,8000,8.48429752066116,8.87438016528926,8.19173553719008,8.87438016528926,820.338983050847,0.0,1.0
2003-10-13,0.87,0.92,0.87,0.89,5000,8.48429752066116,8.97190082644628,8.48429752066116,8.67933884297521,512.711864406779,0.0,1.0
2003-10-14,0.9,0.94,0.88,0.91,36000,8.77685950413223,9.16694214876033,8.58181818181818,8.87438016528926,3691.52542372881,0.0,1.0
2003-10-15,0.9,0.95,0.89,0.91,72000,8.77685950413223,9.26446280991736,8.67933884297521,8.87438016528926,7383.05084745763,0.0,1.0
2003-10-16,0.97,0.99,0.91,0.94,14000,9.45950413223141,9.65454545454545,8.87438016528926,9.16694214876033,1435.59322033898,0.0,1.0
2003-10-17,0.98,0.99,0.94,0.96,21000,9.55702479338843,9.65454545454545,9.16694214876033,9.36198347107438,2153.38983050847,0.0,1.0
2003-10-20,1.29,1.4,0.95,0.95,573000,12.5801652892562,13.6528925619835,9.26446280991736,9.26446280991736,58756.7796610169,0.0,1.0
2003-10-21,1.26,1.38,1.21,1.25,231000,12.2876033057851,13.4578512396694,11.8,12.1900826446281,23687.2881355933,0.0,1.0
2003-10-22,1.17,1.26,1.06,1.26,90000,11.4099173553719,12.2876033057851,10.3371900826446,12.2876033057851,9228.81355932203,0.0,1.0
2003-10-23,1.15,1.2,1.07,1.07,42000,11.2148760330579,11.702479338843,10.4347107438017,10.4347107438017,4306.77966101693,0.0,1.0
2003-10-24,1.22,1.33,1.16,1.16,67000,11.897520661157,12.9702479338843,11.3123966942149,11.3123966942149,6870.33898305086,0.0,1.0
2003-10-27,1.23,1.38,1.19,1.21,130000,11.995041322314,13.4578512396694,11.6049586776859,11.8,13330.5084745763,0.0,1.0
2003-10-28,1.31,1.4,1.25,1.4,133000,12.7752066115702,13.6528925619835,12.1900826446281,13.6528925619835,13638.1355932204,0.0,1.0
2003-10-29,1.5,1.52,1.29,1.32,188000,14.6280991735537,14.8231404958678,12.5801652892562,12.8727272727273,19277.9661016949,0.0,1.0
2003-10-30,1.49,1.65,1.45,1.49,103000,14.5305785123967,16.0909090909091,14.1404958677686,14.5305785123967,10561.8644067797,0.0,1.0
2003-10-31,1.57,1.64,1.29,1.6,60000,15.3107438016529,15.9933884297521,12.5801652892562,15.603305785124,6152.54237288135,0.0,1.0
2003-11-03,1.51,1.6,1.46,1.6,42000,14.7256198347107,15.603305785124,14.2380165289256,15.603305785124,4306.77966101696,0.0,1.0
2003-11-04,1.71,1.79,1.45,1.5,174000,16.6760330578512,17.4561983471074,14.1404958677686,14.6280991735537,17842.372881356,0.0,1.0
2003-11-05,1.84,1.95,1.71,1.72,312000,17.9438016528926,19.0165289256198,16.6760330578512,16.7735537190083,31993.220338983,0.0,1.0
2003-11-06,2.01,2.05,1.75,2.0,314000,19.601652892562,19.9917355371901,17.0661157024793,19.504132231405,32198.3050847457,0.0,1.0
2003-11-07,2.28,2.4,2.02,2.07,263000,22.2347107438017,23.404958677686,19.699173553719,20.1867768595041,26968.6440677966,0.0,1.0
2003-11-10,2.15,2.44,2.1,2.42,341000,20.9669421487603,23.7950413223141,20.4793388429752,23.6,34966.9491525424,0.0,1.0
2003-11-11,1.9,2.1,1.88,2.07,122000,18.5289256198347,20.4793388429752,18.3338842975207,20.1867768595041,12510.1694915254,0.0,1.0
2003-11-12,2.1,2.22,1.88,1.88,117000,20.4793388429752,21.6495867768595,18.3338842975207,18.3338842975207,11997.4576271186,0.0,1.0
2003-11-13,1.99,2.2,1.87,2.19,156000,19.4066115702479,21.4545454545455,18.2363636363636,21.3570247933884,15996.6101694916,0.0,1.0
2003-11-14,1.99,2.12,1.9,1.9,165000,19.4066115702479,20.6743801652893,18.5289256198347,18.5289256198347,16919.4915254238,0.0,1.0
2003-11-17,1.92,2.01,1.92,1.95,79000,18.7239669421488,19.601652892562,18.7239669421488,19.0165289256198,8100.8474576271,0.0,1.0
2003-11-18,1.86,2.1,1.86,1.86,202000,18.1388429752066,20.4793388429752,18.1388429752066,18.1388429752066,20713.5593220339,0.0,1.0
2003-11-19,1.9,2.05,1.87,2.05,75000,18.5289256198347,19.9917355371901,18.2363636363636,19.9917355371901,7690.6779661017,0.0,1.0
2003-11-20,1.95,1.99,1.9,1.9,10000,19.0165289256198,19.4066115702479,18.5289256198347,18.5289256198347,1025.42372881356,0.0,1.0
2003-11-21,1.9,1.96,1.89,1.95,30000,18.5289256198347,19.1140495867769,18.4314049586777,19.0165289256198,3076.27118644068,0.0,1.0
2003-11-24,1.92,1.98,1.9,1.94,41000,18.7239669421488,19.3090909090909,18.5289256198347,18.9190082644628,4204.23728813558,0.0,1.0
2003-11-25,2.0,2.01,1.95,1.98,173000,19.504132231405,19.601652892562,19.0165289256198,19.3090909090909,17739.8305084745,0.0,1.0
2003-11-26,1.98,2.09,1.98,2.05,281000,19.3090909090909,20.3818181818182,19.3090909090909,19.9917355371901,28814.406779661,0.0,1.0
2003-11-28,1.8,2.1,1.8,2.1,124000,17.5537190082645,20.4793388429752,17.5537190082645,20.4793388429752,12715.2542372881,0.0,1.0
2003-12-01,1.82,1.99,1.78,1.81,124000,17.7487603305785,19.4066115702479,17.3586776859504,17.6512396694215,12715.2542372881,0.0,1.0
2003-12-02,1.68,1.89,1.66,1.76,241000,16.3834710743802,18.4314049586777,16.1884297520661,17.1636363636364,24712.7118644067,0.0,1.0
2003-12-03,1.73,1.83,1.66,1.7,191000,16.8710743801653,17.8462809917355,16.1884297520661,16.5785123966942,19585.593220339,0.0,1.0
2003-12-04,1.66,1.74,1.6,1.65,28000,16.1884297520661,16.9685950413223,15.603305785124,16.0909090909091,2871.18644067797,0.0,1.0
2003-12-05,1.61,1.72,1.6,1.7,13000,15.700826446281,16.7735537190083,15.603305785124,16.5785123966942,1333.05084745763,0.0,1.0
2003-12-08,1.56,1.6,1.51,1.6,59000,15.2132231404959,15.603305785124,14.7256198347107,15.603305785124,6049.99999999999,0.0,1.0
2003-12-09,1.53,1.73,1.53,1.72,56000,14.9206611570248,16.8710743801653,14.9206611570248,16.7735537190083,5742.37288135593,0.0,1.0
2003-12-10,1.53,1.6,1.52,1.55,20000,14.9206611570248,15.603305785124,14.8231404958678,15.1157024793388,2050.84745762712,0.0,1.0
2003-12-11,1.59,1.6,1.51,1.51,26000,15.5057851239669,15.603305785124,14.7256198347107,14.7256198347107,2666.10169491526,0.0,1.0
2003-12-12,1.74,1.74,1.67,1.67,29000,16.9685950413223,16.9685950413223,16.2859504132231,16.2859504132231,2973.72881355932,0.0,1.0
2003-12-15,1.63,1.73,1.51,1.51,48000,15.895867768595,16.8710743801653,14.7256198347107,14.7256198347107,4922.0338983051,0.0,1.0
2003-12-16,1.6,1.63,1.53,1.63,40000,15.603305785124,15.895867768595,14.9206611570248,15.895867768595,4101.69491525423,0.0,1.0
2003-12-17,1.72,1.72,1.6,1.6,31000,16.7735537190083,16.7735537190083,15.603305785124,15.603305785124,3178.81355932203,0.0,1.0
2003-12-18,1.68,1.74,1.61,1.63,39000,16.3834710743802,16.9685950413223,15.700826446281,15.895867768595,3999.15254237287,0.0,1.0
2003-12-19,1.7,1.73,1.59,1.59,13000,16.5785123966942,16.8710743801653,15.5057851239669,15.5057851239669,1333.05084745763,0.0,1.0
2003-12-22,1.8,1.89,1.62,1.73,66000,17.5537190082645,18.4314049586777,15.798347107438,16.8710743801653,6767.79661016948,0.0,1.0
2003-12-23,1.88,1.89,1.8,1.8,9000,18.3338842975207,18.4314049586777,17.5537190082645,17.5537190082645,922.881355932201,0.0,1.0
2003-12-24,1.8,1.89,1.8,1.89,12000,17.5537190082645,18.4314049586777,17.5537190082645,18.4314049586777,1230.50847457627,0.0,1.0
2003-12-26,1.83,1.83,1.83,1.83,5000,17.8462809917355,17.8462809917355,17.8462809917355,17.8462809917355,512.711864406781,0.0,1.0
2003-12-29,1.77,1.9,1.76,1.81,164000,17.2611570247934,18.5289256198347,17.1636363636364,17.6512396694215,16816.9491525424,0.0,1.0
2003-12-30,1.83,1.85,1.76,1.8,42000,17.8462809917355,18.0413223140496,17.1636363636364,17.5537190082645,4306.77966101696,0.0,1.0
2003-12-31,1.83,1.85,1.77,1.77,25000,17.8462809917355,18.0413223140496,17.2611570247934,17.2611570247934,2563.5593220339,0.0,1.0
2004-01-02,1.94,2.14,1.81,2.1,32000,18.9190082644628,20.8694214876033,17.6512396694215,20.4793388429752,3281.35593220339,0.0,1.0
2004-01-05,2.05,2.14,1.96,1.96,61000,19.9917355371901,20.8694214876033,19.1140495867769,19.1140495867769,6255.08474576271,0.0,1.0
2004-01-06,2.05,2.1,2.03,2.08,44000,19.9917355371901,20.4793388429752,19.796694214876,20.2842975206612,4511.86440677966,0.0,1.0
2004-01-07,2.07,2.07,1.99,1.99,27000,20.1867768595041,20.1867768595041,19.4066115702479,19.4066115702479,2768.64406779661,0.0,1.0
2004-01-08,2.07,2.1,1.99,2.1,25000,20.1867768595041,20.4793388429752,19.4066115702479,20.4793388429752,2563.5593220339,0.0,1.0
2004-01-09,1.99,2.0,1.91,1.99,18000,19.4066115702479,19.504132231405,18.6264462809917,19.4066115702479,1845.76271186441,0.0,1.0
2004-01-12,1.98,2.03,1.93,2.03,24000,19.3090909090909,19.796694214876,18.8214876033058,19.796694214876,2461.01694915254,0.0,1.0
2004-01-13,1.91,1.99,1.9,1.99,18000,18.6264462809917,19.4066115702479,18.5289256198347,19.4066115702479,1845.76271186441,0.0,1.0
2004-01-14,2.0,2.04,1.95,1.95,15000,19.504132231405,19.8942148760331,19.0165289256198,19.0165289256198,1538.13559322034,0.0,1.0
2004-01-15,1.9,2.0,1.9,2.0,12000,18.5289256198347,19.504132231405,18.5289256198347,19.504132231405,1230.50847457627,0.0,1.0
2004-01-16,1.88,2.0,1.57,1.96,119000,18.3338842975207,19.504132231405,15.3107438016529,19.1140495867769,12202.5423728813,0.0,1.0
2004-01-20,1.91,1.98,1.8,1.88,48000,18.6264462809917,19.3090909090909,17.5537190082645,18.3338842975207,4922.03389830509,0.0,1.0
2004-01-21,1.84,1.91,1.82,1.9,30000,17.9438016528926,18.6264462809917,17.7487603305785,18.5289256198347,3076.27118644067,0.0,1.0
2004-01-22,1.84,1.93,1.55,1.55,19000,17.9438016528926,18.8214876033058,15.1157024793388,15.1157024793388,1948.30508474576,0.0,1.0
2004-01-23,1.84,1.88,1.84,1.85,16000,17.9438016528926,18.3338842975207,17.9438016528926,18.0413223140496,1640.67796610169,0.0,1.0
2004-01-26,1.84,1.88,1.79,1.8,24000,17.9438016528926,18.3338842975207,17.4561983471074,17.5537190082645,2461.01694915254,0.0,1.0
2004-01-27,1.8,1.89,1.78,1.85,32000,17.5537190082645,18.4314049586777,17.3586776859504,18.0413223140496,3281.35593220338,0.0,1.0
2004-01-28,1.82,1.86,1.82,1.83,11000,17.7487603305785,18.1388429752066,17.7487603305785,17.8462809917355,1127.96610169492,0.0,1.0
2004-01-29,1.8,1.86,1.78,1.86,17000,17.5537190082645,18.1388429752066,17.3586776859504,18.1388429752066,1743.22033898305,0.0,1.0
2004-01-30,1.79,1.81,1.79,1.81,1000,17.4561983471074,17.6512396694215,17.4561983471074,17.6512396694215,102.542372881356,0.0,1.0
2004-02-02,1.8,1.83,1.67,1.78,41000,17.5537190082645,17.8462809917355,16.2859504132231,17.3586776859504,4204.23728813558,0.0,1.0
2004-02-03,1.91,1.94,1.86,1.86,31000,18.6264462809917,18.9190082644628,18.1388429752066,18.1388429752066,3178.81355932204,0.0,1.0
2004-02-04,1.82,1.99,1.81,1.94,17000,17.7487603305785,19.4066115702479,17.6512396694215,18.9190082644628,1743.22033898305,0.0,1.0
2004-02-05,1.77,2.0,1.73,1.81,13000,17.2611570247934,19.504132231405,16.8710743801653,17.6512396694215,1333.05084745763,0.0,1.0
2004-02-06,1.81,1.81,1.68,1.68,2000,17.6512396694215,17.6512396694215,16.3834710743802,16.3834710743802,205.084745762712,0.0,1.0
2004-02-09,1.81,1.86,1.7,1.71,8000,17.6512396694215,18.1388429752066,16.5785123966942,16.6760330578512,820.338983050847,0.0,1.0
2004-02-10,1.83,1.83,1.75,1.79,41000,17.8462809917355,17.8462809917355,17.0661157024793,17.4561983471074,4204.2372881356,0.0,1.0
2004-02-11,1.85,1.88,1.66,1.8,24000,18.0413223140496,18.3338842975207,16.1884297520661,17.5537190082645,2461.01694915254,0.0,1.0
2004-02-12,1.79,1.9,1.52,1.61,52000,17.4561983471074,18.5289256198347,14.8231404958678,15.700826446281,5332.20338983052,0.0,1.0
2004-02-13,1.88,1.88,1.81,1.81,4000,18.3338842975207,18.3338842975207,17.6512396694215,17.6512396694215,410.169491525423,0.0,1.0
2004-02-17,1.8,1.91,1.7,1.7,65000,17.5537190082645,18.6264462809917,16.5785123966942,16.5785123966942,6665.25423728812,0.0,1.0
2004-02-18,1.85,1.86,1.8,1.8,7000,18.0413223140496,18.1388429752066,17.5537190082645,17.5537190082645,717.796610169491,0.0,1.0
2004-02-19,1.9,1.95,1.73,1.85,51000,18.5289256198347,19.0165289256198,16.8710743801653,18.0413223140496,5229.66101694916,0.0,1.0
2004-02-20,1.9,1.9,1.9,1.9,4000,18.5289256198347,18.5289256198347,18.5289256198347,18.5289256198347,410.169491525424,0.0,1.0
2004-02-23,1.9,2.0,1.85,1.94,33000,18.5289256198347,19.504132231405,18.0413223140496,18.9190082644628,3383.89830508475,0.0,1.0
2004-02-24,1.88,1.9,1.88,1.88,5000,18.3338842975207,18.5289256198347,18.3338842975207,18.3338842975207,512.711864406779,0.0,1.0
2004-02-25,1.9,1.9,1.73,1.9,24000,18.5289256198347,18.5289256198347,16.8710743801653,18.5289256198347,2461.01694915254,0.0,1.0
2004-02-26,1.83,1.88,1.75,1.85,63000,17.8462809917355,18.3338842975207,17.0661157024793,18.0413223140496,6460.16949152544,0.0,1.0
2004-02-27,1.79,1.87,1.79,1.84,25000,17.4561983471074,18.2363636363636,17.4561983471074,17.9438016528926,2563.5593220339,0.0,1.0
2004-03-01,1.75,1.8,1.62,1.8,31000,17.0661157024793,17.5537190082645,15.798347107438,17.5537190082645,3178.81355932204,0.0,1.0
2004-03-02,1.66,1.79,1.56,1.56,17000,16.1884297520661,17.4561983471074,15.2132231404959,15.2132231404959,1743.22033898305,0.0,1.0
2004-03-03,1.64,1.68,1.51,1.51,19000,15.9933884297521,16.3834710743802,14.7256198347107,14.7256198347107,1948.30508474576,0.0,1.0
2004-03-04,1.64,1.7,1.5,1.63,34000,15.9933884297521,16.5785123966942,14.6280991735537,15.895867768595,3486.44067796609,0.0,1.0
2004-03-05,1.63,1.65,1.6,1.6,33000,15.895867768595,16.0909090909091,15.603305785124,15.603305785124,3383.89830508475,0.0,1.0
2004-03-08,1.63,1.64,1.6,1.6,16000,15.895867768595,15.9933884297521,15.603305785124,15.603305785124,1640.6779661017,0.0,1.0
2004-03-09,1.59,1.63,1.59,1.62,18000,15.5057851239669,15.895867768595,15.5057851239669,15.798347107438,1845.76271186441,0.0,1.0
2004-03-10,1.56,1.59,1.55,1.58,36000,15.2132231404959,15.5057851239669,15.1157024793388,15.4082644628099,3691.52542372881,0.0,1.0
2004-03-11,1.52,1.56,1.5,1.55,57000,14.8231404958678,15.2132231404959,14.6280991735537,15.1157024793388,5844.91525423728,0.0,1.0
2004-03-12,1.53,1.61,1.53,1.55,56000,14.9206611570248,15.700826446281,14.9206611570248,15.1157024793388,5742.37288135593,0.0,1.0
2004-03-15,1.62,1.79,1.6,1.65,40000,15.798347107438,17.4561983471074,15.603305785124,16.0909090909091,4101.69491525424,0.0,1.0
2004-03-16,1.6,1.79,1.51,1.51,18000,15.603305785124,17.4561983471074,14.7256198347107,14.7256198347107,1845.7627118644,0.0,1.0
2004-03-17,1.65,1.66,1.5,1.5,14000,16.0909090909091,16.1884297520661,14.6280991735537,14.6280991735537,1435.59322033898,0.0,1.0
2004-03-18,1.7,1.79,1.7,1.79,15000,16.5785123966942,17.4561983471074,16.5785123966942,17.4561983471074,1538.13559322034,0.0,1.0
2004-03-19,1.75,1.77,1.73,1.73,8000,17.0661157024793,17.2611570247934,16.8710743801653,16.8710743801653,820.338983050849,0.0,1.0
2004-03-22,1.65,1.77,1.51,1.77,27000,16.0909090909091,17.2611570247934,14.7256198347107,17.2611570247934,2768.64406779661,0.0,1.0
2004-03-23,1.7,1.7,1.5,1.5,38000,16.5785123966942,16.5785123966942,14.6280991735537,14.6280991735537,3896.61016949153,0.0,1.0
2004-03-24,1.63,1.72,1.59,1.72,6000,15.895867768595,16.7735537190083,15.5057851239669,16.7735537190083,615.254237288137,0.0,1.0
2004-03-25,1.68,1.74,1.68,1.74,3000,16.3834710743802,16.9685950413223,16.3834710743802,16.9685950413223,307.627118644067,0.0,1.0
2004-03-26,1.6,1.74,1.55,1.74,5000,15.603305785124,16.9685950413223,15.1157024793388,16.9685950413223,512.711864406779,0.0,1.0
2004-03-29,1.59,1.65,1.55,1.58,15000,15.5057851239669,16.0909090909091,15.1157024793388,15.4082644628099,1538.13559322034,0.0,1.0
2004-03-30,1.54,1.59,1.5,1.5,47000,15.0181818181818,15.5057851239669,14.6280991735537,14.6280991735537,4819.49152542373,0.0,1.0
2004-03-31,1.54,1.6,1.5,1.59,59000,15.0181818181818,15.603305785124,14.6280991735537,15.5057851239669,6050.00000000001,0.0,1.0
2004-04-01,1.59,1.6,1.51,1.51,5000,15.5057851239669,15.603305785124,14.7256198347107,14.7256198347107,512.711864406781,0.0,1.0
2004-04-02,1.6,1.66,1.59,1.59,5000,15.603305785124,16.1884297520661,15.5057851239669,15.5057851239669,512.711864406779,0.0,1.0
2004-04-05,1.56,1.62,1.56,1.6,15000,15.2132231404959,15.798347107438,15.2132231404959,15.603305785124,1538.13559322034,0.0,1.0
2004-04-06,1.62,1.63,1.56,1.56,9000,15.798347107438,15.895867768595,15.2132231404959,15.2132231404959,922.881355932204,0.0,1.0
2004-04-07,1.6,1.6,1.51,1.51,5000,15.603305785124,15.603305785124,14.7256198347107,14.7256198347107,512.711864406779,0.0,1.0
2004-04-08,1.56,1.6,1.55,1.55,19000,15.2132231404959,15.603305785124,15.1157024793388,15.1157024793388,1948.30508474576,0.0,1.0
2004-04-12,1.51,1.56,1.51,1.56,7000,14.7256198347107,15.2132231404959,14.7256198347107,15.2132231404959,717.796610169494,0.0,1.0
2004-04-13,1.56,1.57,1.5,1.5,9000,15.2132231404959,15.3107438016529,14.6280991735537,14.6280991735537,922.881355932201,0.0,1.0
2004-04-14,1.58,1.6,1.51,1.6,42000,15.4082644628099,15.603305785124,14.7256198347107,15.603305785124,4306.77966101695,0.0,1.0
2004-04-15,1.6,1.6,1.54,1.6,17000,15.603305785124,15.603305785124,15.0181818181818,15.603305785124,1743.22033898305,0.0,1.0
2004-04-16,1.56,1.57,1.52,1.57,23000,15.2132231404959,15.3107438016529,14.8231404958678,15.3107438016529,2358.47457627118,0.0,1.0
2004-04-19,1.54,1.65,1.52,1.55,24000,15.0181818181818,16.0909090909091,14.8231404958678,15.1157024793388,2461.01694915255,0.0,1.0
2004-04-20,1.57,1.58,1.52,1.58,32000,15.3107438016529,15.4082644628099,14.8231404958678,15.4082644628099,3281.35593220339,0.0,1.0
2004-04-21,1.54,1.6,1.49,1.6,35000,15.0181818181818,15.603305785124,14.5305785123967,15.603305785124,3588.98305084746,0.0,1.0
2004-04-22,1.49,1.6,1.48,1.6,25000,14.5305785123967,15.603305785124,14.4330578512397,15.603305785124,2563.5593220339,0.0,1.0
2004-04-23,1.45,1.48,1.45,1.48,19000,14.1404958677686,14.4330578512397,14.1404958677686,14.4330578512397,1948.30508474576,0.0,1.0
2004-04-26,1.45,1.6,1.35,1.44,16000,14.1404958677686,15.603305785124,13.1652892561983,14.0429752066116,1640.67796610169,0.0,1.0
2004-04-27,1.5,1.57,1.42,1.45,11000,14.6280991735537,15.3107438016529,13.8479338842975,14.1404958677686,1127.96610169492,0.0,1.0
2004-04-28,1.5,1.5,1.5,1.5,0,14.6280991735537,14.6280991735537,14.6280991735537,14.6280991735537,0,0.0,1.0
2004-04-29,1.45,1.49,1.31,1.4,26000,14.1404958677686,14.5305785123967,12.7752066115702,13.6528925619835,2666.10169491525,0.0,1.0
2004-04-30,1.4,1.45,1.31,1.45,2000,13.6528925619835,14.1404958677686,12.7752066115702,14.1404958677686,205.084745762711,0.0,1.0
2004-05-03,1.29,1.47,1.24,1.39,50000,12.5801652892562,14.3355371900826,12.0925619834711,13.5553719008264,5127.1186440678,0.0,1.0
2004-05-04,1.2,1.3,1.16,1.3,82000,11.702479338843,12.6776859504132,11.3123966942149,12.6776859504132,8408.47457627117,0.0,1.0
2004-05-05,1.2,1.26,1.06,1.25,327000,11.702479338843,12.2876033057851,10.3371900826446,12.1900826446281,33531.3559322033,0.0,1.0
2004-05-06,1.29,1.29,1.2,1.2,13000,12.5801652892562,12.5801652892562,11.702479338843,11.702479338843,1333.05084745763,0.0,1.0
2004-05-07,1.26,1.3,1.2,1.25,8000,12.2876033057851,12.6776859504132,11.702479338843,12.1900826446281,820.338983050849,0.0,1.0
2004-05-10,1.17,1.2,1.12,1.2,19000,11.4099173553719,11.702479338843,10.9223140495868,11.702479338843,1948.30508474576,0.0,1.0
2004-05-11,1.19,1.25,1.15,1.17,6000,11.6049586776859,12.1900826446281,11.2148760330579,11.4099173553719,615.254237288138,0.0,1.0
2004-05-12,1.17,1.18,1.11,1.18,15000,11.4099173553719,11.5074380165289,10.8247933884298,11.5074380165289,1538.13559322034,0.0,1.0
2004-05-13,1.22,1.27,1.15,1.15,13000,11.897520661157,12.3851239669421,11.2148760330579,11.2148760330579,1333.05084745763,0.0,1.0
2004-05-14,1.11,1.27,1.1,1.2,26000,10.8247933884298,12.3851239669421,10.7272727272727,11.702479338843,2666.10169491524,0.0,1.0
2004-05-17,1.08,1.11,1.08,1.11,15000,10.5322314049587,10.8247933884298,10.5322314049587,10.8247933884298,1538.13559322034,0.0,1.0
2004-05-18,1.1,1.11,1.05,1.11,14000,10.7272727272727,10.8247933884298,10.2396694214876,10.8247933884298,1435.59322033899,0.0,1.0
2004-05-19,1.08,1.11,1.08,1.11,25000,10.5322314049587,10.8247933884298,10.5322314049587,10.8247933884298,2563.55932203389,0.0,1.0
2004-05-20,1.06,1.07,1.03,1.03,8000,10.3371900826446,10.4347107438017,10.0446280991736,10.0446280991736,820.33898305085,0.0,1.0
2004-05-21,1.19,1.2,1.07,1.07,21000,11.6049586776859,11.702479338843,10.4347107438017,10.4347107438017,2153.38983050848,0.0,1.0
2004-05-24,1.07,1.19,1.06,1.19,18000,10.4347107438017,11.6049586776859,10.3371900826446,11.6049586776859,1845.7627118644,0.0,1.0
2004-05-25,1.05,1.06,1.02,1.05,11000,10.2396694214876,10.3371900826446,9.94710743801653,10.2396694214876,1127.96610169492,0.0,1.0
2004-05-26,1.15,1.15,1.05,1.05,21000,11.2148760330579,11.2148760330579,10.2396694214876,10.2396694214876,2153.38983050846,0.0,1.0
2004-05-27,1.05,1.05,1.0,1.01,38000,10.2396694214876,10.2396694214876,9.75206611570248,9.84958677685951,3896.61016949153,0.0,1.0
2004-05-28,1.08,1.09,1.0,1.09,55000,10.5322314049587,10.6297520661157,9.75206611570248,10.6297520661157,5639.83050847456,0.0,1.0
2004-06-01,1.05,1.1,1.05,1.06,13000,10.2396694214876,10.7272727272727,10.2396694214876,10.3371900826446,1333.05084745763,0.0,1.0
2004-06-02,1.03,1.05,1.0,1.05,8000,10.0446280991736,10.2396694214876,9.75206611570248,10.2396694214876,820.338983050844,0.0,1.0
2004-06-03,1.0,1.01,1.0,1.01,3000,9.75206611570248,9.84958677685951,9.75206611570248,9.84958677685951,307.627118644068,0.0,1.0
2004-06-04,1.06,1.06,1.0,1.0,20000,10.3371900826446,10.3371900826446,9.75206611570248,9.75206611570248,2050.84745762712,0.0,1.0
2004-06-07,1.06,1.06,1.04,1.05,13000,10.3371900826446,10.3371900826446,10.1421487603306,10.2396694214876,1333.05084745763,0.0,1.0
2004-06-08,1.1,1.12,1.04,1.1,30000,10.7272727272727,10.9223140495868,10.1421487603306,10.7272727272727,3076.27118644069,0.0,1.0
2004-06-09,1.02,1.1,1.01,1.02,13000,9.94710743801653,10.7272727272727,9.84958677685951,9.94710743801653,1333.05084745763,0.0,1.0
2004-06-10,1.13,1.17,1.13,1.17,4000,11.0198347107438,11.4099173553719,11.0198347107438,11.4099173553719,410.169491525424,0.0,1.0
2004-06-14,1.02,1.05,1.01,1.03,5000,9.94710743801653,10.2396694214876,9.84958677685951,10.0446280991736,512.71186440678,0.0,1.0
2004-06-15,1.06,1.06,1.02,1.02,2000,10.3371900826446,10.3371900826446,9.94710743801653,9.94710743801653,205.084745762712,0.0,1.0
2004-06-16,1.12,1.12,1.0,1.11,27000,10.9223140495868,10.9223140495868,9.75206611570248,10.8247933884298,2768.6440677966,0.0,1.0
2004-06-17,1.07,1.1,1.07,1.09,1000,10.4347107438017,10.7272727272727,10.4347107438017,10.6297520661157,102.542372881355,0.0,1.0
2004-06-18,1.0,1.02,1.0,1.02,36000,9.75206611570248,9.94710743801653,9.75206611570248,9.94710743801653,3691.52542372881,0.0,1.0
2004-06-21,0.93,1.08,0.91,1.0,55000,9.06942148760331,10.5322314049587,8.87438016528926,9.75206611570248,5639.83050847457,0.0,1.0
2004-06-22,0.96,1.04,0.95,0.95,60000,9.36198347107438,10.1421487603306,9.26446280991736,9.26446280991736,6152.54237288136,0.0,1.0
2004-06-23,0.97,1.01,0.95,1.01,24000,9.45950413223141,9.84958677685951,9.26446280991736,9.84958677685951,2461.01694915254,0.0,1.0
2004-06-24,0.98,1.0,0.95,1.0,11000,9.55702479338843,9.75206611570248,9.26446280991736,9.75206611570248,1127.96610169492,0.0,1.0
2004-06-25,0.97,1.05,0.97,1.0,4000,9.45950413223141,10.2396694214876,9.45950413223141,9.75206611570248,410.169491525423,0.0,1.0
2004-06-28,0.98,1.01,0.95,0.95,6000,9.55702479338843,9.84958677685951,9.26446280991736,9.26446280991736,615.254237288136,0.0,1.0
2004-06-29,1.0,1.0,0.98,0.98,8000,9.75206611570248,9.75206611570248,9.55702479338843,9.55702479338843,820.338983050847,0.0,1.0
2004-06-30,1.0,1.02,0.98,1.0,21000,9.75206611570248,9.94710743801653,9.55702479338843,9.75206611570248,2153.38983050847,0.0,1.0
2004-07-01,1.0,1.0,0.99,1.0,2000,9.75206611570248,9.75206611570248,9.65454545454545,9.75206611570248,205.084745762712,0.0,1.0
2004-07-02,1.01,1.02,0.95,0.95,2000,9.84958677685951,9.94710743801653,9.26446280991736,9.26446280991736,205.084745762712,0.0,1.0
2004-07-06,0.95,1.01,0.95,1.01,13000,9.26446280991736,9.84958677685951,9.26446280991736,9.84958677685951,1333.05084745763,0.0,1.0
2004-07-07,0.96,0.96,0.96,0.96,0,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,0,0.0,1.0
2004-07-08,0.96,0.98,0.96,0.98,4000,9.36198347107438,9.55702479338843,9.36198347107438,9.55702479338843,410.169491525424,0.0,1.0
2004-07-09,0.97,0.97,0.97,0.97,2000,9.45950413223141,9.45950413223141,9.45950413223141,9.45950413223141,205.084745762712,0.0,1.0
2004-07-12,0.95,0.95,0.95,0.95,9000,9.26446280991736,9.26446280991736,9.26446280991736,9.26446280991736,922.881355932203,0.0,1.0
2004-07-13,0.96,0.99,0.96,0.99,0,9.36198347107438,9.65454545454545,9.36198347107438,9.65454545454545,0,0.0,1.0
2004-07-14,0.95,0.96,0.93,0.93,5000,9.26446280991736,9.36198347107438,9.06942148760331,9.06942148760331,512.711864406779,0.0,1.0
2004-07-15,0.95,0.95,0.95,0.95,5000,9.26446280991736,9.26446280991736,9.26446280991736,9.26446280991736,512.711864406779,0.0,1.0
2004-07-16,0.99,1.04,0.94,1.04,7000,9.65454545454545,10.1421487603306,9.16694214876033,10.1421487603306,717.796610169492,0.0,1.0
2004-07-19,0.87,0.95,0.87,0.95,12000,8.48429752066116,9.26446280991736,8.48429752066116,9.26446280991736,1230.50847457627,0.0,1.0
2004-07-20,0.85,0.89,0.75,0.88,47000,8.28925619834711,8.67933884297521,7.31404958677686,8.58181818181818,4819.49152542373,0.0,1.0
2004-07-21,0.82,0.83,0.76,0.77,24000,7.99669421487603,8.09421487603306,7.41157024793389,7.50909090909091,2461.01694915254,0.0,1.0
2004-07-22,0.83,0.85,0.82,0.85,7000,8.09421487603306,8.28925619834711,7.99669421487603,8.28925619834711,717.796610169491,0.0,1.0
2004-07-23,0.82,0.83,0.82,0.83,10000,7.99669421487603,8.09421487603306,7.99669421487603,8.09421487603306,1025.42372881356,0.0,1.0
2004-07-26,0.71,0.84,0.71,0.73,16000,6.92396694214876,8.19173553719008,6.92396694214876,7.11900826446281,1640.6779661017,0.0,1.0
2004-07-27,0.8,0.81,0.7,0.71,15000,7.80165289256198,7.89917355371901,6.82644628099174,6.92396694214876,1538.13559322034,0.0,1.0
2004-07-28,0.9,0.9,0.79,0.79,16000,8.77685950413223,8.77685950413223,7.70413223140496,7.70413223140496,1640.6779661017,0.0,1.0
2004-07-29,0.9,0.9,0.82,0.9,21000,8.77685950413223,8.77685950413223,7.99669421487603,8.77685950413223,2153.38983050847,0.0,1.0
2004-07-30,0.92,0.96,0.92,0.94,17000,8.97190082644628,9.36198347107438,8.97190082644628,9.16694214876033,1743.22033898305,0.0,1.0
2004-08-02,0.88,1.0,0.84,0.9,25000,8.58181818181818,9.75206611570248,8.19173553719008,8.77685950413223,2563.5593220339,0.0,1.0
2004-08-03,1.08,1.3,1.03,1.22,381000,10.5322314049587,12.6776859504132,10.0446280991736,11.897520661157,39068.6440677965,0.0,1.0
2004-08-04,1.0,1.16,0.97,1.0,259000,9.75206611570248,11.3123966942149,9.45950413223141,9.75206611570248,26558.4745762712,0.0,1.0
2004-08-05,1.0,1.08,0.98,0.98,46000,9.75206611570248,10.5322314049587,9.55702479338843,9.55702479338843,4716.94915254237,0.0,1.0
2004-08-06,0.97,1.01,0.93,1.0,32000,9.45950413223141,9.84958677685951,9.06942148760331,9.75206611570248,3281.35593220339,0.0,1.0
2004-08-09,0.95,0.99,0.9,0.95,17000,9.26446280991736,9.65454545454545,8.77685950413223,9.26446280991736,1743.22033898305,0.0,1.0
2004-08-10,0.95,1.03,0.95,1.03,8000,9.26446280991736,10.0446280991736,9.26446280991736,10.0446280991736,820.338983050847,0.0,1.0
2004-08-11,0.9,0.95,0.82,0.82,23000,8.77685950413223,9.26446280991736,7.99669421487603,7.99669421487603,2358.47457627119,0.0,1.0
2004-08-12,0.91,0.95,0.86,0.9,18000,8.87438016528926,9.26446280991736,8.38677685950413,8.77685950413223,1845.76271186441,0.0,1.0
2004-08-13,0.91,0.93,0.9,0.92,6000,8.87438016528926,9.06942148760331,8.77685950413223,8.97190082644628,615.254237288135,0.0,1.0
2004-08-16,0.98,0.98,0.93,0.93,6000,9.55702479338843,9.55702479338843,9.06942148760331,9.06942148760331,615.254237288136,0.0,1.0
2004-08-17,0.96,1.01,0.95,1.01,7000,9.36198347107438,9.84958677685951,9.26446280991736,9.84958677685951,717.796610169491,0.0,1.0
2004-08-18,0.95,0.99,0.93,0.99,60000,9.26446280991736,9.65454545454545,9.06942148760331,9.65454545454545,6152.54237288135,0.0,1.0
2004-08-19,0.93,0.94,0.93,0.94,4000,9.06942148760331,9.16694214876033,9.06942148760331,9.16694214876033,410.169491525424,0.0,1.0
2004-08-20,0.92,0.96,0.92,0.92,55000,8.97190082644628,9.36198347107438,8.97190082644628,8.97190082644628,5639.83050847458,0.0,1.0
2004-08-23,0.93,0.95,0.92,0.94,87000,9.06942148760331,9.26446280991736,8.97190082644628,9.16694214876033,8921.18644067796,0.0,1.0
2004-08-24,1.04,1.04,0.9,0.9,2000,10.1421487603306,10.1421487603306,8.77685950413223,8.77685950413223,205.084745762711,0.0,1.0
2004-08-25,1.03,1.03,0.81,0.81,1000,10.0446280991736,10.0446280991736,7.89917355371901,7.89917355371901,102.542372881355,0.0,1.0
2004-08-26,1.03,1.03,0.95,0.95,5000,10.0446280991736,10.0446280991736,9.26446280991736,9.26446280991736,512.711864406777,0.0,1.0
2004-08-27,0.99,1.0,0.98,0.98,9000,9.65454545454545,9.75206611570248,9.55702479338843,9.55702479338843,922.881355932204,0.0,1.0
2004-08-30,1.03,1.03,0.96,0.99,2000,10.0446280991736,10.0446280991736,9.36198347107438,9.65454545454545,205.084745762711,0.0,1.0
2004-08-31,1.0,1.09,1.0,1.09,4000,9.75206611570248,10.6297520661157,9.75206611570248,10.6297520661157,410.169491525424,0.0,1.0
2004-09-01,1.04,1.04,0.98,0.98,2000,10.1421487603306,10.1421487603306,9.55702479338843,9.55702479338843,205.084745762711,0.0,1.0
2004-09-02,1.03,1.04,0.82,0.9,56000,10.0446280991736,10.1421487603306,7.99669421487603,8.77685950413223,5742.37288135591,0.0,1.0
2004-09-03,0.93,1.02,0.88,0.89,14000,9.06942148760331,9.94710743801653,8.58181818181818,8.67933884297521,1435.59322033898,0.0,1.0
2004-09-07,0.96,1.01,0.9,0.9,10000,9.36198347107438,9.84958677685951,8.77685950413223,8.77685950413223,1025.42372881356,0.0,1.0
2004-09-08,0.85,0.94,0.85,0.93,38000,8.28925619834711,9.16694214876033,8.28925619834711,9.06942148760331,3896.61016949152,0.0,1.0
2004-09-09,0.9,0.9,0.85,0.85,0,8.77685950413223,8.77685950413223,8.28925619834711,8.28925619834711,0,0.0,1.0
2004-09-10,0.95,0.95,0.9,0.95,9000,9.26446280991736,9.26446280991736,8.77685950413223,9.26446280991736,922.881355932203,0.0,1.0
2004-09-13,1.05,1.07,0.86,0.86,82000,10.2396694214876,10.4347107438017,8.38677685950413,8.38677685950413,8408.47457627119,0.0,1.0
2004-09-14,1.1,1.15,1.1,1.1,34000,10.7272727272727,11.2148760330579,10.7272727272727,10.7272727272727,3486.44067796611,0.0,1.0
2004-09-15,1.13,1.13,1.05,1.1,14000,11.0198347107438,11.0198347107438,10.2396694214876,10.7272727272727,1435.59322033898,0.0,1.0
2004-09-16,1.13,1.13,1.11,1.12,5000,11.0198347107438,11.0198347107438,10.8247933884298,10.9223140495868,512.71186440678,0.0,1.0
2004-09-17,1.15,1.18,1.09,1.09,26000,11.2148760330579,11.5074380165289,10.6297520661157,10.6297520661157,2666.10169491524,0.0,1.0
2004-09-20,1.15,1.16,1.15,1.16,8000,11.2148760330579,11.3123966942149,11.2148760330579,11.3123966942149,820.338983050844,0.0,1.0
2004-09-21,1.08,1.16,1.08,1.16,5000,10.5322314049587,11.3123966942149,10.5322314049587,11.3123966942149,512.711864406779,0.0,1.0
2004-09-22,1.1,1.13,0.95,1.08,206000,10.7272727272727,11.0198347107438,9.26446280991736,10.5322314049587,21123.7288135594,0.0,1.0
2004-09-23,1.1,1.1,1.08,1.1,6000,10.7272727272727,10.7272727272727,10.5322314049587,10.7272727272727,615.254237288137,0.0,1.0
2004-09-24,1.1,1.1,1.09,1.09,4000,10.7272727272727,10.7272727272727,10.6297520661157,10.6297520661157,410.169491525425,0.0,1.0
2004-09-27,1.14,1.15,1.09,1.1,35000,11.1173553719008,11.2148760330579,10.6297520661157,10.7272727272727,3588.98305084747,0.0,1.0
2004-09-28,1.11,1.18,1.11,1.15,37000,10.8247933884298,11.5074380165289,10.8247933884298,11.2148760330579,3794.06779661015,0.0,1.0
2004-09-29,1.1,1.18,1.1,1.18,61000,10.7272727272727,11.5074380165289,10.7272727272727,11.5074380165289,6255.08474576273,0.0,1.0
2004-09-30,1.09,1.15,1.09,1.14,10000,10.6297520661157,11.2148760330579,10.6297520661157,11.1173553719008,1025.42372881356,0.0,1.0
2004-10-01,1.15,1.16,1.1,1.1,9000,11.2148760330579,11.3123966942149,10.7272727272727,10.7272727272727,922.881355932199,0.0,1.0
2004-10-04,1.16,1.2,1.14,1.18,24000,11.3123966942149,11.702479338843,11.1173553719008,11.5074380165289,2461.01694915254,0.0,1.0
2004-10-05,1.14,1.15,1.14,1.15,20000,11.1173553719008,11.2148760330579,11.1173553719008,11.2148760330579,2050.84745762712,0.0,1.0
2004-10-06,1.14,1.19,1.14,1.19,11000,11.1173553719008,11.6049586776859,11.1173553719008,11.6049586776859,1127.96610169492,0.0,1.0
2004-10-07,1.14,1.14,1.14,1.14,1000,11.1173553719008,11.1173553719008,11.1173553719008,11.1173553719008,102.542372881356,0.0,1.0
2004-10-08,1.15,1.15,1.15,1.15,2000,11.2148760330579,11.2148760330579,11.2148760330579,11.2148760330579,205.084745762711,0.0,1.0
2004-10-11,1.12,1.14,1.05,1.05,78000,10.9223140495868,11.1173553719008,10.2396694214876,10.2396694214876,7998.30508474575,0.0,1.0
2004-10-12,1.05,1.06,1.0,1.03,27000,10.2396694214876,10.3371900826446,9.75206611570248,10.0446280991736,2768.64406779661,0.0,1.0
2004-10-13,1.04,1.05,1.04,1.04,12000,10.1421487603306,10.2396694214876,10.1421487603306,10.1421487603306,1230.50847457627,0.0,1.0
2004-10-14,1.0,1.02,0.99,1.0,45000,9.75206611570248,9.94710743801653,9.65454545454545,9.75206611570248,4614.40677966102,0.0,1.0
2004-10-15,1.02,1.09,1.02,1.02,28000,9.94710743801653,10.6297520661157,9.94710743801653,9.94710743801653,2871.18644067797,0.0,1.0
2004-10-18,1.1,1.2,0.92,0.97,62000,10.7272727272727,11.702479338843,8.97190082644628,9.45950413223141,6357.62711864408,0.0,1.0
2004-10-19,1.08,1.15,1.08,1.09,14000,10.5322314049587,11.2148760330579,10.5322314049587,10.6297520661157,1435.59322033898,0.0,1.0
2004-10-20,1.09,1.1,1.05,1.08,74000,10.6297520661157,10.7272727272727,10.2396694214876,10.5322314049587,7588.13559322034,0.0,1.0
2004-10-21,1.04,1.05,1.0,1.04,62000,10.1421487603306,10.2396694214876,9.75206611570248,10.1421487603306,6357.62711864405,0.0,1.0
2004-10-22,1.07,1.1,1.0,1.05,12000,10.4347107438017,10.7272727272727,9.75206611570248,10.2396694214876,1230.50847457627,0.0,1.0
2004-10-25,1.17,1.2,1.01,1.09,194000,11.4099173553719,11.702479338843,9.84958677685951,10.6297520661157,19893.2203389831,0.0,1.0
2004-10-26,1.2,1.2,1.03,1.06,194000,11.702479338843,11.702479338843,10.0446280991736,10.3371900826446,19893.220338983,0.0,1.0
2004-10-27,0.79,0.92,0.7,0.87,480000,7.70413223140496,8.97190082644628,6.82644628099174,8.48429752066116,49220.3389830508,0.0,1.0
2004-10-28,0.72,0.82,0.7,0.77,145000,7.02148760330579,7.99669421487603,6.82644628099174,7.50909090909091,14868.6440677966,0.0,1.0
2004-10-29,0.69,0.75,0.65,0.7,109000,6.72892561983471,7.31404958677686,6.33884297520661,6.82644628099174,11177.1186440678,0.0,1.0
2004-11-01,0.7,0.72,0.68,0.7,30000,6.82644628099174,7.02148760330579,6.63140495867769,6.82644628099174,3076.27118644068,0.0,1.0
2004-11-02,0.66,0.72,0.66,0.72,73000,6.43636363636364,7.02148760330579,6.43636363636364,7.02148760330579,7485.59322033898,0.0,1.0
2004-11-03,0.68,0.68,0.65,0.66,8000,6.63140495867769,6.63140495867769,6.33884297520661,6.43636363636364,820.338983050847,0.0,1.0
2004-11-04,0.71,0.71,0.68,0.68,42000,6.92396694214876,6.92396694214876,6.63140495867769,6.63140495867769,4306.77966101695,0.0,1.0
2004-11-05,0.67,0.71,0.66,0.7,5000,6.53388429752066,6.92396694214876,6.43636363636364,6.82644628099174,512.71186440678,0.0,1.0
2004-11-08,0.7,0.82,0.6,0.64,35000,6.82644628099174,7.99669421487603,5.85123966942149,6.24132231404959,3588.98305084746,0.0,1.0
2004-11-09,0.74,0.8,0.72,0.72,33000,7.21652892561984,7.80165289256198,7.02148760330579,7.02148760330579,3383.89830508474,0.0,1.0
2004-11-10,0.73,0.75,0.7,0.75,68000,7.11900826446281,7.31404958677686,6.82644628099174,7.31404958677686,6972.8813559322,0.0,1.0
2004-11-11,0.78,0.78,0.7,0.7,11000,7.60661157024793,7.60661157024793,6.82644628099174,6.82644628099174,1127.96610169492,0.0,1.0
2004-11-12,0.73,0.76,0.72,0.76,8000,7.11900826446281,7.41157024793389,7.02148760330579,7.41157024793389,820.338983050847,0.0,1.0
2004-11-15,0.72,0.75,0.72,0.73,14000,7.02148760330579,7.31404958677686,7.02148760330579,7.11900826446281,1435.59322033898,0.0,1.0
2004-11-16,0.72,0.79,0.72,0.72,8000,7.02148760330579,7.70413223140496,7.02148760330579,7.02148760330579,820.338983050847,0.0,1.0
2004-11-17,0.75,0.75,0.6,0.6,32000,7.31404958677686,7.31404958677686,5.85123966942149,5.85123966942149,3281.35593220339,0.0,1.0
2004-11-18,0.78,0.78,0.71,0.78,29000,7.60661157024793,7.60661157024793,6.92396694214876,7.60661157024793,2973.72881355932,0.0,1.0
2004-11-19,0.75,0.75,0.75,0.75,12000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,1230.50847457627,0.0,1.0
2004-11-22,0.76,0.76,0.72,0.72,12000,7.41157024793389,7.41157024793389,7.02148760330579,7.02148760330579,1230.50847457627,0.0,1.0
2004-11-23,0.78,0.79,0.75,0.75,64000,7.60661157024793,7.70413223140496,7.31404958677686,7.31404958677686,6562.71186440678,0.0,1.0
2004-11-24,0.79,0.8,0.78,0.8,18000,7.70413223140496,7.80165289256198,7.60661157024793,7.80165289256198,1845.76271186441,0.0,1.0
2004-11-26,0.82,0.82,0.8,0.8,34000,7.99669421487603,7.99669421487603,7.80165289256198,7.80165289256198,3486.4406779661,0.0,1.0
2004-11-29,0.87,0.94,0.8,0.8,86000,8.48429752066116,9.16694214876033,7.80165289256198,7.80165289256198,8818.64406779661,0.0,1.0
2004-11-30,0.85,0.88,0.82,0.82,47000,8.28925619834711,8.58181818181818,7.99669421487603,7.99669421487603,4819.49152542373,0.0,1.0
2004-12-01,0.8,0.85,0.76,0.85,53000,7.80165289256198,8.28925619834711,7.41157024793389,8.28925619834711,5434.74576271187,0.0,1.0
2004-12-02,0.77,0.81,0.76,0.81,7000,7.50909090909091,7.89917355371901,7.41157024793389,7.89917355371901,717.796610169491,0.0,1.0
2004-12-03,0.85,0.94,0.75,0.75,52000,8.28925619834711,9.16694214876033,7.31404958677686,7.31404958677686,5332.20338983051,0.0,1.0
2004-12-06,0.79,0.86,0.79,0.86,12000,7.70413223140496,8.38677685950413,7.70413223140496,8.38677685950413,1230.50847457627,0.0,1.0
2004-12-07,0.77,0.8,0.76,0.78,35000,7.50909090909091,7.80165289256198,7.41157024793389,7.60661157024793,3588.98305084746,0.0,1.0
2004-12-08,0.77,0.8,0.76,0.76,11000,7.50909090909091,7.80165289256198,7.41157024793389,7.41157024793389,1127.96610169492,0.0,1.0
2004-12-09,0.79,0.85,0.7,0.7,26000,7.70413223140496,8.28925619834711,6.82644628099174,6.82644628099174,2666.10169491525,0.0,1.0
2004-12-10,0.82,0.83,0.79,0.79,6000,7.99669421487603,8.09421487603306,7.70413223140496,7.70413223140496,615.254237288136,0.0,1.0
2004-12-13,0.87,0.9,0.83,0.9,115000,8.48429752066116,8.77685950413223,8.09421487603306,8.77685950413223,11792.3728813559,0.0,1.0
2004-12-14,0.85,0.88,0.8,0.84,51000,8.28925619834711,8.58181818181818,7.80165289256198,8.19173553719008,5229.66101694915,0.0,1.0
2004-12-15,0.8,0.82,0.79,0.79,81000,7.80165289256198,7.99669421487603,7.70413223140496,7.70413223140496,8305.93220338984,0.0,1.0
2004-12-16,0.79,0.85,0.78,0.83,56000,7.70413223140496,8.28925619834711,7.60661157024793,8.09421487603306,5742.37288135593,0.0,1.0
2004-12-17,0.78,0.85,0.78,0.85,64000,7.60661157024793,8.28925619834711,7.60661157024793,8.28925619834711,6562.71186440678,0.0,1.0
2004-12-20,0.78,0.82,0.78,0.8,65000,7.60661157024793,7.99669421487603,7.60661157024793,7.80165289256198,6665.25423728814,0.0,1.0
2004-12-21,0.83,0.87,0.79,0.86,414000,8.09421487603306,8.48429752066116,7.70413223140496,8.38677685950413,42452.5423728813,0.0,1.0
2004-12-22,0.83,0.91,0.83,0.91,244000,8.09421487603306,8.87438016528926,8.09421487603306,8.87438016528926,25020.3389830508,0.0,1.0
2004-12-23,0.83,0.88,0.83,0.85,150000,8.09421487603306,8.58181818181818,8.09421487603306,8.28925619834711,15381.3559322034,0.0,1.0
2004-12-27,0.77,0.87,0.75,0.79,170000,7.50909090909091,8.48429752066116,7.31404958677686,7.70413223140496,17432.2033898305,0.0,1.0
2004-12-28,0.76,0.82,0.75,0.82,75000,7.41157024793389,7.99669421487603,7.31404958677686,7.99669421487603,7690.67796610169,0.0,1.0
2004-12-29,0.73,0.78,0.73,0.76,122000,7.11900826446281,7.60661157024793,7.11900826446281,7.41157024793389,12510.1694915254,0.0,1.0
2004-12-30,0.73,0.76,0.72,0.72,45000,7.11900826446281,7.41157024793389,7.02148760330579,7.02148760330579,4614.40677966102,0.0,1.0
2004-12-31,0.8,0.8,0.73,0.73,48000,7.80165289256198,7.80165289256198,7.11900826446281,7.11900826446281,4922.03389830509,0.0,1.0
2005-01-03,0.74,0.82,0.74,0.75,64000,7.21652892561984,7.99669421487603,7.21652892561984,7.31404958677686,6562.71186440678,0.0,1.0
2005-01-04,0.75,0.81,0.75,0.77,37000,7.31404958677686,7.89917355371901,7.31404958677686,7.50909090909091,3794.06779661017,0.0,1.0
2005-01-05,0.74,0.79,0.73,0.79,44000,7.21652892561984,7.70413223140496,7.11900826446281,7.70413223140496,4511.86440677966,0.0,1.0
2005-01-06,0.74,0.74,0.73,0.73,4000,7.21652892561984,7.21652892561984,7.11900826446281,7.11900826446281,410.169491525423,0.0,1.0
2005-01-07,0.73,0.76,0.72,0.76,8000,7.11900826446281,7.41157024793389,7.02148760330579,7.41157024793389,820.338983050847,0.0,1.0
2005-01-10,0.76,0.78,0.75,0.75,23000,7.41157024793389,7.60661157024793,7.31404958677686,7.31404958677686,2358.47457627118,0.0,1.0
2005-01-11,0.75,0.75,0.73,0.73,17000,7.31404958677686,7.31404958677686,7.11900826446281,7.11900826446281,1743.22033898305,0.0,1.0
2005-01-12,0.83,0.83,0.74,0.77,144000,8.09421487603306,8.09421487603306,7.21652892561984,7.50909090909091,14766.1016949152,0.0,1.0
2005-01-13,0.75,0.82,0.75,0.8,44000,7.31404958677686,7.99669421487603,7.31404958677686,7.80165289256198,4511.86440677966,0.0,1.0
2005-01-14,0.77,0.77,0.75,0.76,19000,7.50909090909091,7.50909090909091,7.31404958677686,7.41157024793389,1948.30508474576,0.0,1.0
2005-01-18,0.75,0.77,0.75,0.75,21000,7.31404958677686,7.50909090909091,7.31404958677686,7.31404958677686,2153.38983050847,0.0,1.0
2005-01-19,0.75,0.75,0.72,0.75,33000,7.31404958677686,7.31404958677686,7.02148760330579,7.31404958677686,3383.89830508475,0.0,1.0
2005-01-20,0.73,0.74,0.73,0.73,15000,7.11900826446281,7.21652892561984,7.11900826446281,7.11900826446281,1538.13559322034,0.0,1.0
2005-01-21,0.74,0.76,0.73,0.75,6000,7.21652892561984,7.41157024793389,7.11900826446281,7.31404958677686,615.254237288135,0.0,1.0
2005-01-24,0.71,0.74,0.7,0.71,45000,6.92396694214876,7.21652892561984,6.82644628099174,6.92396694214876,4614.40677966102,0.0,1.0
2005-01-25,0.68,0.71,0.63,0.71,83000,6.63140495867769,6.92396694214876,6.14380165289256,6.92396694214876,8511.01694915254,0.0,1.0
2005-01-26,0.7,0.75,0.59,0.59,46000,6.82644628099174,7.31404958677686,5.75371900826446,5.75371900826446,4716.94915254237,0.0,1.0
2005-01-27,0.69,0.7,0.65,0.65,56000,6.72892561983471,6.82644628099174,6.33884297520661,6.33884297520661,5742.37288135593,0.0,1.0
2005-01-28,0.66,0.66,0.58,0.65,19000,6.43636363636364,6.43636363636364,5.65619834710744,6.33884297520661,1948.30508474576,0.0,1.0
2005-01-31,0.62,0.69,0.57,0.69,108000,6.04628099173554,6.72892561983471,5.55867768595041,6.72892561983471,11074.5762711864,0.0,1.0
2005-02-01,0.65,0.66,0.65,0.66,71000,6.33884297520661,6.43636363636364,6.33884297520661,6.43636363636364,7280.50847457627,0.0,1.0
2005-02-02,0.68,0.75,0.62,0.67,101000,6.63140495867769,7.31404958677686,6.04628099173554,6.53388429752066,10356.7796610169,0.0,1.0
2005-02-03,0.63,0.69,0.63,0.68,147000,6.14380165289256,6.72892561983471,6.14380165289256,6.63140495867769,15073.7288135593,0.0,1.0
2005-02-04,0.61,0.65,0.6,0.63,59000,5.94876033057851,6.33884297520661,5.85123966942149,6.14380165289256,6050,0.0,1.0
2005-02-07,0.62,0.66,0.62,0.66,54000,6.04628099173554,6.43636363636364,6.04628099173554,6.43636363636364,5537.28813559322,0.0,1.0
2005-02-08,0.62,0.67,0.62,0.65,99000,6.04628099173554,6.53388429752066,6.04628099173554,6.33884297520661,10151.6949152542,0.0,1.0
2005-02-09,0.62,0.65,0.62,0.65,19000,6.04628099173554,6.33884297520661,6.04628099173554,6.33884297520661,1948.30508474576,0.0,1.0
2005-02-10,0.62,0.65,0.61,0.62,63000,6.04628099173554,6.33884297520661,5.94876033057851,6.04628099173554,6460.16949152542,0.0,1.0
2005-02-11,0.62,0.62,0.62,0.62,6000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,615.254237288135,0.0,1.0
2005-02-14,0.62,0.63,0.61,0.61,11000,6.04628099173554,6.14380165289256,5.94876033057851,5.94876033057851,1127.96610169491,0.0,1.0
2005-02-15,0.62,0.64,0.62,0.62,27000,6.04628099173554,6.24132231404959,6.04628099173554,6.04628099173554,2768.64406779661,0.0,1.0
2005-02-16,0.62,0.63,0.6,0.61,65000,6.04628099173554,6.14380165289256,5.85123966942149,5.94876033057851,6665.25423728813,0.0,1.0
2005-02-17,0.62,0.62,0.61,0.62,49000,6.04628099173554,6.04628099173554,5.94876033057851,6.04628099173554,5024.57627118644,0.0,1.0
2005-02-18,0.62,0.65,0.61,0.65,42000,6.04628099173554,6.33884297520661,5.94876033057851,6.33884297520661,4306.77966101695,0.0,1.0
2005-02-22,0.61,0.63,0.61,0.62,56000,5.94876033057851,6.14380165289256,5.94876033057851,6.04628099173554,5742.37288135593,0.0,1.0
2005-02-23,0.57,0.62,0.55,0.61,122000,5.55867768595041,6.04628099173554,5.36363636363636,5.94876033057851,12510.1694915254,0.0,1.0
2005-02-24,0.55,0.57,0.52,0.55,45000,5.36363636363636,5.55867768595041,5.07107438016529,5.36363636363636,4614.40677966102,0.0,1.0
2005-02-25,0.55,0.56,0.53,0.56,22000,5.36363636363636,5.46115702479339,5.16859504132231,5.46115702479339,2255.93220338983,0.0,1.0
2005-02-28,0.5,0.54,0.5,0.53,57000,4.87603305785124,5.26611570247934,4.87603305785124,5.16859504132231,5844.91525423729,0.0,1.0
2005-03-01,0.6,0.6,0.49,0.5,24000,5.85123966942149,5.85123966942149,4.77851239669422,4.87603305785124,2461.01694915254,0.0,1.0
2005-03-02,0.58,0.63,0.5,0.51,128000,5.65619834710744,6.14380165289256,4.87603305785124,4.97355371900827,13125.4237288136,0.0,1.0
2005-03-03,0.58,0.61,0.54,0.6,22000,5.65619834710744,5.94876033057851,5.26611570247934,5.85123966942149,2255.93220338983,0.0,1.0
2005-03-04,0.58,0.6,0.58,0.58,5000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,512.711864406779,0.0,1.0
2005-03-07,0.59,0.6,0.59,0.59,11000,5.75371900826446,5.85123966942149,5.75371900826446,5.75371900826446,1127.96610169492,0.0,1.0
2005-03-08,0.58,0.63,0.58,0.59,24000,5.65619834710744,6.14380165289256,5.65619834710744,5.75371900826446,2461.01694915254,0.0,1.0
2005-03-09,0.55,0.59,0.55,0.59,4000,5.36363636363636,5.75371900826446,5.36363636363636,5.75371900826446,410.169491525424,0.0,1.0
2005-03-10,0.56,0.58,0.55,0.58,5000,5.46115702479339,5.65619834710744,5.36363636363636,5.65619834710744,512.71186440678,0.0,1.0
2005-03-11,0.64,0.64,0.59,0.59,8000,6.24132231404959,6.24132231404959,5.75371900826446,5.75371900826446,820.338983050847,0.0,1.0
2005-03-14,0.57,0.61,0.56,0.6,9000,5.55867768595041,5.94876033057851,5.46115702479339,5.85123966942149,922.881355932204,0.0,1.0
2005-03-15,0.59,0.59,0.55,0.58,18000,5.75371900826446,5.75371900826446,5.36363636363636,5.65619834710744,1845.76271186441,0.0,1.0
2005-03-16,0.56,0.6,0.56,0.56,6000,5.46115702479339,5.85123966942149,5.46115702479339,5.46115702479339,615.254237288136,0.0,1.0
2005-03-17,0.56,0.57,0.56,0.56,22000,5.46115702479339,5.55867768595041,5.46115702479339,5.46115702479339,2255.93220338983,0.0,1.0
2005-03-18,0.61,0.61,0.59,0.59,3000,5.94876033057851,5.94876033057851,5.75371900826446,5.75371900826446,307.627118644068,0.0,1.0
2005-03-21,0.6,0.61,0.59,0.61,4000,5.85123966942149,5.94876033057851,5.75371900826446,5.94876033057851,410.169491525424,0.0,1.0
2005-03-22,0.63,0.65,0.61,0.62,90000,6.14380165289256,6.33884297520661,5.94876033057851,6.04628099173554,9228.81355932204,0.0,1.0
2005-03-23,0.63,0.65,0.62,0.65,82000,6.14380165289256,6.33884297520661,6.04628099173554,6.33884297520661,8408.47457627119,0.0,1.0
2005-03-24,0.64,0.64,0.58,0.62,94000,6.24132231404959,6.24132231404959,5.65619834710744,6.04628099173554,9638.98305084745,0.0,1.0
2005-03-28,0.68,0.7,0.64,0.66,149000,6.63140495867769,6.82644628099174,6.24132231404959,6.43636363636364,15278.813559322,0.0,1.0
2005-03-29,0.65,0.8,0.65,0.68,264000,6.33884297520661,7.80165289256198,6.33884297520661,6.63140495867769,27071.186440678,0.0,1.0
2005-03-30,0.61,0.67,0.57,0.65,152000,5.94876033057851,6.53388429752066,5.55867768595041,6.33884297520661,15586.4406779661,0.0,1.0
2005-03-31,0.69,0.81,0.61,0.63,156000,6.72892561983471,7.89917355371901,5.94876033057851,6.14380165289256,15996.6101694915,0.0,1.0
2005-04-01,0.68,0.69,0.68,0.69,15000,6.63140495867769,6.72892561983471,6.63140495867769,6.72892561983471,1538.13559322034,0.0,1.0
2005-04-04,0.65,0.69,0.62,0.69,38000,6.33884297520661,6.72892561983471,6.04628099173554,6.72892561983471,3896.61016949153,0.0,1.0
2005-04-05,0.64,0.64,0.62,0.63,22000,6.24132231404959,6.24132231404959,6.04628099173554,6.14380165289256,2255.93220338983,0.0,1.0
2005-04-06,0.65,0.69,0.64,0.66,87000,6.33884297520661,6.72892561983471,6.24132231404959,6.43636363636364,8921.18644067797,0.0,1.0
2005-04-07,0.66,0.69,0.63,0.65,98000,6.43636363636364,6.72892561983471,6.14380165289256,6.33884297520661,10049.1525423729,0.0,1.0
2005-04-08,0.65,0.69,0.65,0.69,8000,6.33884297520661,6.72892561983471,6.33884297520661,6.72892561983471,820.338983050848,0.0,1.0
2005-04-11,0.6,0.65,0.6,0.65,39000,5.85123966942149,6.33884297520661,5.85123966942149,6.33884297520661,3999.15254237288,0.0,1.0
2005-04-12,0.65,0.65,0.62,0.62,5000,6.33884297520661,6.33884297520661,6.04628099173554,6.04628099173554,512.71186440678,0.0,1.0
2005-04-13,0.63,0.65,0.63,0.65,9000,6.14380165289256,6.33884297520661,6.14380165289256,6.33884297520661,922.881355932204,0.0,1.0
2005-04-14,0.67,0.69,0.66,0.67,49000,6.53388429752066,6.72892561983471,6.43636363636364,6.53388429752066,5024.57627118644,0.0,1.0
2005-04-15,0.67,0.7,0.67,0.68,37000,6.53388429752066,6.82644628099174,6.53388429752066,6.63140495867769,3794.06779661017,0.0,1.0
2005-04-18,0.7,0.72,0.69,0.69,21000,6.82644628099174,7.02148760330579,6.72892561983471,6.72892561983471,2153.38983050847,0.0,1.0
2005-04-19,0.7,0.71,0.68,0.68,22000,6.82644628099174,6.92396694214876,6.63140495867769,6.63140495867769,2255.93220338983,0.0,1.0
2005-04-20,0.75,0.75,0.71,0.71,41000,7.31404958677686,7.31404958677686,6.92396694214876,6.92396694214876,4204.23728813559,0.0,1.0
2005-04-21,0.74,0.75,0.74,0.74,49000,7.21652892561984,7.31404958677686,7.21652892561984,7.21652892561984,5024.57627118644,0.0,1.0
2005-04-22,0.74,0.74,0.74,0.74,0,7.21652892561984,7.21652892561984,7.21652892561984,7.21652892561984,0,0.0,1.0
2005-04-25,0.75,0.75,0.74,0.75,16000,7.31404958677686,7.31404958677686,7.21652892561984,7.31404958677686,1640.67796610169,0.0,1.0
2005-04-26,0.65,0.74,0.63,0.65,1000,6.33884297520661,7.21652892561984,6.14380165289256,6.33884297520661,102.542372881356,0.0,1.0
2005-04-27,0.65,0.67,0.61,0.62,5000,6.33884297520661,6.53388429752066,5.94876033057851,6.04628099173554,512.71186440678,0.0,1.0
2005-04-28,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2005-04-29,0.65,0.7,0.65,0.7,3000,6.33884297520661,6.82644628099174,6.33884297520661,6.82644628099174,307.627118644068,0.0,1.0
2005-05-02,0.64,0.75,0.61,0.62,45000,6.24132231404959,7.31404958677686,5.94876033057851,6.04628099173554,4614.40677966102,0.0,1.0
2005-05-03,0.76,0.81,0.72,0.72,176000,7.41157024793389,7.89917355371901,7.02148760330579,7.02148760330579,18047.4576271186,0.0,1.0
2005-05-04,0.73,0.78,0.64,0.75,14000,7.11900826446281,7.60661157024793,6.24132231404959,7.31404958677686,1435.59322033898,0.0,1.0
2005-05-05,0.78,0.8,0.68,0.7,52000,7.60661157024793,7.80165289256198,6.63140495867769,6.82644628099174,5332.20338983051,0.0,1.0
2005-05-06,0.69,0.7,0.68,0.68,2000,6.72892561983471,6.82644628099174,6.63140495867769,6.63140495867769,205.084745762712,0.0,1.0
2005-05-09,0.68,0.73,0.68,0.68,23000,6.63140495867769,7.11900826446281,6.63140495867769,6.63140495867769,2358.47457627119,0.0,1.0
2005-05-10,0.68,0.68,0.65,0.65,6000,6.63140495867769,6.63140495867769,6.33884297520661,6.33884297520661,615.254237288135,0.0,1.0
2005-05-11,0.65,0.68,0.62,0.65,52000,6.33884297520661,6.63140495867769,6.04628099173554,6.33884297520661,5332.20338983051,0.0,1.0
2005-05-12,0.67,0.67,0.61,0.63,17000,6.53388429752066,6.53388429752066,5.94876033057851,6.14380165289256,1743.22033898305,0.0,1.0
2005-05-13,0.62,0.63,0.62,0.63,41000,6.04628099173554,6.14380165289256,6.04628099173554,6.14380165289256,4204.23728813559,0.0,1.0
2005-05-16,0.6,0.65,0.52,0.61,54000,5.85123966942149,6.33884297520661,5.07107438016529,5.94876033057851,5537.28813559322,0.0,1.0
2005-05-17,0.51,0.67,0.32,0.67,347000,4.97355371900827,6.53388429752066,3.12066115702479,6.53388429752066,35582.2033898305,0.0,1.0
2005-05-18,0.53,0.58,0.51,0.51,61000,5.16859504132231,5.65619834710744,4.97355371900827,4.97355371900827,6255.08474576272,0.0,1.0
2005-05-19,0.51,0.55,0.51,0.55,10000,4.97355371900827,5.36363636363636,4.97355371900827,5.36363636363636,1025.42372881356,0.0,1.0
2005-05-20,1.91,1.91,1.91,1.91,0,18.6264462809917,18.6264462809917,18.6264462809917,18.6264462809917,0,0.0,1.0
2005-05-23,0.51,0.53,0.51,0.51,38000,4.97355371900827,5.16859504132231,4.97355371900827,4.97355371900827,3896.61016949152,0.0,1.0
2005-05-24,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2005-05-25,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2005-05-26,0.41,0.5,0.41,0.41,76000,3.99834710743802,4.87603305785124,3.99834710743802,3.99834710743802,7793.22033898304,0.0,1.0
2005-05-27,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-05-31,0.4,0.4,0.37,0.4,7000,3.90082644628099,3.90082644628099,3.60826446280992,3.90082644628099,717.796610169492,0.0,1.0
2005-06-01,0.41,0.43,0.41,0.41,3000,3.99834710743802,4.19338842975207,3.99834710743802,3.99834710743802,307.627118644067,0.0,1.0
2005-06-02,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-06-03,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-06-06,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-06-07,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-06-08,0.41,0.41,0.41,0.41,1000,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,102.542372881356,0.0,1.0
2005-06-09,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-06-10,0.42,0.42,0.42,0.42,0,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,0,0.0,1.0
2005-06-13,0.42,0.42,0.42,0.42,0,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,0,0.0,1.0
2005-06-14,0.42,0.42,0.42,0.42,0,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,0,0.0,1.0
2005-06-15,0.49,0.49,0.44,0.49,40000,4.77851239669422,4.77851239669422,4.29090909090909,4.77851239669422,4101.69491525423,0.0,1.0
2005-06-16,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2005-06-17,0.18,0.41,0.18,0.18,329000,1.75537190082645,3.99834710743802,1.75537190082645,1.75537190082645,33736.440677966,0.0,1.0
2005-06-20,0.18,0.18,0.18,0.18,0,1.75537190082645,1.75537190082645,1.75537190082645,1.75537190082645,0,0.0,1.0
2005-06-21,0.22,0.23,0.19,0.22,76000,2.14545454545455,2.24297520661157,1.85289256198347,2.14545454545455,7793.22033898303,0.0,1.0
2005-06-22,0.22,0.22,0.22,0.22,0,2.14545454545455,2.14545454545455,2.14545454545455,2.14545454545455,0,0.0,1.0
2005-06-23,0.26,0.29,0.24,0.26,10000,2.53553719008264,2.82809917355372,2.34049586776859,2.53553719008264,1025.42372881356,0.0,1.0
2005-06-24,0.26,0.26,0.26,0.26,0,2.53553719008264,2.53553719008264,2.53553719008264,2.53553719008264,0,0.0,1.0
2005-06-27,0.26,0.26,0.26,0.26,0,2.53553719008264,2.53553719008264,2.53553719008264,2.53553719008264,0,0.0,1.0
2005-06-28,0.32,0.36,0.3,0.3,37000,3.12066115702479,3.51074380165289,2.92561983471074,2.92561983471074,3794.06779661017,0.0,1.0
2005-06-29,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-06-30,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-07-01,0.34,0.37,0.34,0.34,49000,3.31570247933884,3.60826446280992,3.31570247933884,3.31570247933884,5024.57627118645,0.0,1.0
2005-07-05,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2005-07-06,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2005-07-07,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2005-07-08,0.35,0.35,0.32,0.35,7000,3.41322314049587,3.41322314049587,3.12066115702479,3.41322314049587,717.796610169491,0.0,1.0
2005-07-11,0.32,0.39,0.32,0.32,1000,3.12066115702479,3.80330578512397,3.12066115702479,3.12066115702479,102.542372881356,0.0,1.0
2005-07-12,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-07-13,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-07-14,0.31,0.31,0.31,0.31,9000,3.02314049586777,3.02314049586777,3.02314049586777,3.02314049586777,922.881355932203,0.0,1.0
2005-07-15,0.31,0.31,0.31,0.31,0,3.02314049586777,3.02314049586777,3.02314049586777,3.02314049586777,0,0.0,1.0
2005-07-18,0.28,0.3,0.28,0.28,35000,2.73057851239669,2.92561983471074,2.73057851239669,2.73057851239669,3588.98305084746,0.0,1.0
2005-07-19,0.28,0.28,0.28,0.28,0,2.73057851239669,2.73057851239669,2.73057851239669,2.73057851239669,0,0.0,1.0
2005-07-20,0.34,0.37,0.34,0.34,37000,3.31570247933884,3.60826446280992,3.31570247933884,3.31570247933884,3794.06779661017,0.0,1.0
2005-07-21,0.34,0.34,0.34,0.34,0,3.31570247933884,3.31570247933884,3.31570247933884,3.31570247933884,0,0.0,1.0
2005-07-22,0.33,0.34,0.33,0.33,5000,3.21818181818182,3.31570247933884,3.21818181818182,3.21818181818182,512.711864406779,0.0,1.0
2005-07-25,0.33,0.33,0.33,0.33,0,3.21818181818182,3.21818181818182,3.21818181818182,3.21818181818182,0,0.0,1.0
2005-07-26,0.33,0.33,0.33,0.33,0,3.21818181818182,3.21818181818182,3.21818181818182,3.21818181818182,0,0.0,1.0
2005-07-27,0.33,0.33,0.33,0.33,0,3.21818181818182,3.21818181818182,3.21818181818182,3.21818181818182,0,0.0,1.0
2005-07-28,0.31,0.31,0.31,0.31,0,3.02314049586777,3.02314049586777,3.02314049586777,3.02314049586777,0,0.0,1.0
2005-07-29,0.31,0.31,0.31,0.31,0,3.02314049586777,3.02314049586777,3.02314049586777,3.02314049586777,0,0.0,1.0
2005-08-01,0.31,0.31,0.31,0.31,0,3.02314049586777,3.02314049586777,3.02314049586777,3.02314049586777,0,0.0,1.0
2005-08-02,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-08-03,0.32,0.32,0.32,0.32,0,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,0,0.0,1.0
2005-08-04,0.26,0.28,0.26,0.28,19000,2.53553719008264,2.73057851239669,2.53553719008264,2.73057851239669,1948.30508474577,0.0,1.0
2005-08-05,0.25,0.26,0.24,0.25,27000,2.43801652892562,2.53553719008264,2.34049586776859,2.43801652892562,2768.64406779661,0.0,1.0
2005-08-08,0.25,0.27,0.23,0.26,91000,2.43801652892562,2.63305785123967,2.24297520661157,2.53553719008264,9331.35593220339,0.0,1.0
2005-08-09,0.25,0.25,0.25,0.25,0,2.43801652892562,2.43801652892562,2.43801652892562,2.43801652892562,0,0.0,1.0
2005-08-10,0.3,0.31,0.28,0.3,6000,2.92561983471074,3.02314049586777,2.73057851239669,2.92561983471074,615.254237288136,0.0,1.0
2005-08-11,0.25,0.31,0.25,0.3,3000,2.43801652892562,3.02314049586777,2.43801652892562,2.92561983471074,307.627118644068,0.0,1.0
2005-08-12,0.3,0.33,0.3,0.3,31000,2.92561983471074,3.21818181818182,2.92561983471074,2.92561983471074,3178.81355932204,0.0,1.0
2005-08-15,0.3,0.3,0.3,0.3,0,2.92561983471074,2.92561983471074,2.92561983471074,2.92561983471074,0,0.0,1.0
2005-08-16,0.3,0.3,0.3,0.3,0,2.92561983471074,2.92561983471074,2.92561983471074,2.92561983471074,0,0.0,1.0
2005-08-17,0.28,0.28,0.28,0.28,33000,2.73057851239669,2.73057851239669,2.73057851239669,2.73057851239669,3383.89830508475,0.0,1.0
2005-08-18,0.28,0.28,0.28,0.28,33000,2.73057851239669,2.73057851239669,2.73057851239669,2.73057851239669,3383.89830508475,0.0,1.0
2005-08-19,0.28,0.28,0.24,0.24,23000,2.73057851239669,2.73057851239669,2.34049586776859,2.34049586776859,2358.47457627119,0.0,1.0
2005-08-22,0.28,0.28,0.28,0.28,23000,2.73057851239669,2.73057851239669,2.73057851239669,2.73057851239669,2358.47457627119,0.0,1.0
2005-08-23,0.29,0.3,0.29,0.29,61000,2.82809917355372,2.92561983471074,2.82809917355372,2.82809917355372,6255.08474576271,0.0,1.0
2005-08-24,0.3,0.33,0.3,0.3,10000,2.92561983471074,3.21818181818182,2.92561983471074,2.92561983471074,1025.42372881356,0.0,1.0
2005-08-25,0.3,0.3,0.3,0.3,10000,2.92561983471074,2.92561983471074,2.92561983471074,2.92561983471074,1025.42372881356,0.0,1.0
2005-08-26,0.32,0.32,0.32,0.32,1000,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,102.542372881356,0.0,1.0
2005-08-29,0.32,0.32,0.32,0.32,15000,3.12066115702479,3.12066115702479,3.12066115702479,3.12066115702479,1538.13559322034,0.0,1.0
2005-08-30,0.36,0.4,0.35,0.36,15000,3.51074380165289,3.90082644628099,3.41322314049587,3.51074380165289,1538.13559322034,0.0,1.0
2005-08-31,0.36,0.36,0.36,0.36,15000,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,1538.13559322034,0.0,1.0
2005-09-01,0.36,0.36,0.36,0.36,0,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,0,0.0,1.0
2005-09-02,0.36,0.36,0.36,0.36,0,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,0,0.0,1.0
2005-09-06,0.36,0.36,0.36,0.36,60000,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,6152.54237288136,0.0,1.0
2005-09-07,0.36,0.36,0.36,0.36,61000,3.51074380165289,3.51074380165289,3.51074380165289,3.51074380165289,6255.08474576272,0.0,1.0
2005-09-08,0.56,0.6,0.5,0.5,195000,5.46115702479339,5.85123966942149,4.87603305785124,4.87603305785124,19995.7627118644,0.0,1.0
2005-09-09,0.62,0.65,0.58,0.62,27000,6.04628099173554,6.33884297520661,5.65619834710744,6.04628099173554,2768.64406779661,0.0,1.0
2005-09-12,0.62,0.62,0.62,0.62,174000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,17842.3728813559,0.0,1.0
2005-09-13,0.58,0.63,0.53,0.58,67000,5.65619834710744,6.14380165289256,5.16859504132231,5.65619834710744,6870.33898305084,0.0,1.0
2005-09-14,0.58,0.58,0.58,0.58,67000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,6870.33898305084,0.0,1.0
2005-09-15,0.51,0.51,0.51,0.51,9000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,922.881355932202,0.0,1.0
2005-09-16,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2005-09-19,0.47,0.5,0.47,0.5,22000,4.58347107438017,4.87603305785124,4.58347107438017,4.87603305785124,2255.93220338983,0.0,1.0
2005-09-20,0.47,0.47,0.47,0.47,22000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,2255.93220338983,0.0,1.0
2005-09-21,0.47,0.47,0.47,0.47,13000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,1333.05084745763,0.0,1.0
2005-09-22,0.47,0.47,0.47,0.47,13000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,1333.05084745763,0.0,1.0
2005-09-23,0.4,0.45,0.4,0.43,70000,3.90082644628099,4.38842975206612,3.90082644628099,4.19338842975207,7177.96610169492,0.0,1.0
2005-09-26,0.4,0.4,0.4,0.4,70000,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,7177.96610169492,0.0,1.0
2005-09-27,0.4,0.4,0.4,0.4,17000,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,1743.22033898305,0.0,1.0
2005-09-28,0.4,0.42,0.4,0.4,24000,3.90082644628099,4.09586776859504,3.90082644628099,3.90082644628099,2461.01694915254,0.0,1.0
2005-09-29,0.4,0.4,0.4,0.4,24000,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,2461.01694915254,0.0,1.0
2005-09-30,0.39,0.39,0.39,0.39,4000,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,410.169491525423,0.0,1.0
2005-10-03,0.39,0.4,0.39,0.39,11000,3.80330578512397,3.90082644628099,3.80330578512397,3.80330578512397,1127.96610169491,0.0,1.0
2005-10-04,0.41,0.41,0.41,0.41,0,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,0,0.0,1.0
2005-10-05,0.41,0.41,0.41,0.41,2000,3.99834710743802,3.99834710743802,3.99834710743802,3.99834710743802,205.084745762712,0.0,1.0
2005-10-06,0.42,0.42,0.42,0.42,0,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,0,0.0,1.0
2005-10-07,0.42,0.42,0.42,0.42,6000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,615.254237288136,0.0,1.0
2005-10-10,0.42,0.42,0.42,0.42,6000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,615.254237288136,0.0,1.0
2005-10-11,0.39,0.39,0.39,0.39,1000,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,102.542372881356,0.0,1.0
2005-10-12,0.39,0.39,0.39,0.39,8000,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,820.338983050847,0.0,1.0
2005-10-13,0.39,0.39,0.39,0.39,0,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,0,0.0,1.0
2005-10-14,0.39,0.39,0.39,0.39,0,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,0,0.0,1.0
2005-10-17,0.39,0.4,0.39,0.39,9000,3.80330578512397,3.90082644628099,3.80330578512397,3.80330578512397,922.881355932203,0.0,1.0
2005-10-18,0.39,0.39,0.39,0.39,9000,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,922.881355932203,0.0,1.0
2005-10-19,0.39,0.39,0.39,0.39,6000,3.80330578512397,3.80330578512397,3.80330578512397,3.80330578512397,615.254237288135,0.0,1.0
2005-10-20,0.4,0.4,0.39,0.39,0,3.90082644628099,3.90082644628099,3.80330578512397,3.80330578512397,0,0.0,1.0
2005-10-21,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-10-24,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-10-25,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-10-26,0.4,0.4,0.4,0.4,4000,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,410.169491525424,0.0,1.0
2005-10-27,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-10-28,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-10-31,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-11-01,0.4,0.45,0.39,0.39,16000,3.90082644628099,4.38842975206612,3.80330578512397,3.80330578512397,1640.6779661017,0.0,1.0
2005-11-02,0.4,0.4,0.4,0.4,0,3.90082644628099,3.90082644628099,3.90082644628099,3.90082644628099,0,0.0,1.0
2005-11-03,0.48,0.48,0.42,0.48,8000,4.68099173553719,4.68099173553719,4.09586776859504,4.68099173553719,820.338983050847,0.0,1.0
2005-11-04,0.48,0.48,0.48,0.48,8000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,820.338983050847,0.0,1.0
2005-11-07,0.48,0.48,0.48,0.48,13000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1333.05084745763,0.0,1.0
2005-11-08,0.48,0.48,0.48,0.48,13000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1333.05084745763,0.0,1.0
2005-11-09,0.48,0.48,0.48,0.48,13000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1333.05084745763,0.0,1.0
2005-11-10,0.48,0.48,0.48,0.48,14000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1435.59322033898,0.0,1.0
2005-11-11,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2005-11-14,0.47,0.47,0.47,0.47,14000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,1435.59322033898,0.0,1.0
2005-11-15,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2005-11-16,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2005-11-17,0.44,0.44,0.44,0.44,13000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,1333.05084745763,0.0,1.0
2005-11-18,0.44,0.44,0.44,0.44,13000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,1333.05084745763,0.0,1.0
2005-11-21,0.44,0.51,0.44,0.48,28000,4.29090909090909,4.97355371900827,4.29090909090909,4.68099173553719,2871.18644067797,0.0,1.0
2005-11-22,0.44,0.44,0.44,0.44,27000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,2768.64406779661,0.0,1.0
2005-11-23,0.44,0.44,0.44,0.44,15000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,1538.13559322034,0.0,1.0
2005-11-25,0.44,0.44,0.44,0.44,4000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,410.169491525424,0.0,1.0
2005-11-28,0.42,0.48,0.42,0.46,20000,4.09586776859504,4.68099173553719,4.09586776859504,4.48595041322314,2050.84745762712,0.0,1.0
2005-11-29,0.42,0.42,0.42,0.42,20000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,2050.84745762712,0.0,1.0
2005-11-30,0.42,0.42,0.42,0.42,3000,4.09586776859504,4.09586776859504,4.09586776859504,4.09586776859504,307.627118644068,0.0,1.0
2005-12-01,0.51,0.51,0.48,0.48,177000,4.97355371900827,4.97355371900827,4.68099173553719,4.68099173553719,18150,0.0,1.0
2005-12-02,0.51,0.51,0.51,0.51,177000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,18150,0.0,1.0
2005-12-05,0.56,0.58,0.53,0.53,145000,5.46115702479339,5.65619834710744,5.16859504132231,5.16859504132231,14868.6440677966,0.0,1.0
2005-12-06,0.56,0.56,0.56,0.56,145000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,14868.6440677966,0.0,1.0
2005-12-07,0.56,0.56,0.56,0.56,6000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,615.254237288136,0.0,1.0
2005-12-08,0.56,0.56,0.56,0.56,7000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,717.796610169491,0.0,1.0
2005-12-09,0.6,0.6,0.58,0.6,17000,5.85123966942149,5.85123966942149,5.65619834710744,5.85123966942149,1743.22033898305,0.0,1.0
2005-12-12,0.6,0.6,0.6,0.6,101000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,10356.7796610169,0.0,1.0
2005-12-13,0.55,0.57,0.54,0.54,10000,5.36363636363636,5.55867768595041,5.26611570247934,5.26611570247934,1025.42372881356,0.0,1.0
2005-12-14,0.55,0.55,0.55,0.55,10000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1025.42372881356,0.0,1.0
2005-12-15,0.54,0.57,0.54,0.54,4000,5.26611570247934,5.55867768595041,5.26611570247934,5.26611570247934,410.169491525424,0.0,1.0
2005-12-16,0.54,0.54,0.54,0.54,7000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,717.796610169491,0.0,1.0
2005-12-19,0.55,0.55,0.55,0.55,19000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1948.30508474576,0.0,1.0
2005-12-20,0.55,0.55,0.55,0.55,21000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,2153.38983050848,0.0,1.0
2005-12-21,0.53,0.55,0.53,0.53,29000,5.16859504132231,5.36363636363636,5.16859504132231,5.16859504132231,2973.72881355932,0.0,1.0
2005-12-22,0.53,0.53,0.53,0.53,29000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,2973.72881355932,0.0,1.0
2005-12-23,0.51,0.51,0.51,0.51,27000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,2768.64406779661,0.0,1.0
2005-12-27,0.51,0.51,0.51,0.51,27000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,2768.64406779661,0.0,1.0
2005-12-28,0.51,0.53,0.51,0.53,16000,4.97355371900827,5.16859504132231,4.97355371900827,5.16859504132231,1640.67796610169,0.0,1.0
2005-12-29,0.51,0.55,0.51,0.51,57000,4.97355371900827,5.36363636363636,4.97355371900827,4.97355371900827,5844.91525423728,0.0,1.0
2005-12-30,0.51,0.52,0.5,0.51,229000,4.97355371900827,5.07107438016529,4.87603305785124,4.97355371900827,23482.2033898305,0.0,1.0
2006-01-03,0.51,0.51,0.51,0.51,11000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,1127.96610169491,0.0,1.0
2006-01-04,0.51,0.51,0.51,0.51,62000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,6357.62711864406,0.0,1.0
2006-01-05,0.53,0.55,0.53,0.53,51000,5.16859504132231,5.36363636363636,5.16859504132231,5.16859504132231,5229.66101694916,0.0,1.0
2006-01-06,0.55,0.62,0.55,0.55,71000,5.36363636363636,6.04628099173554,5.36363636363636,5.36363636363636,7280.50847457628,0.0,1.0
2006-01-09,0.57,0.57,0.57,0.57,107000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,10972.0338983051,0.0,1.0
2006-01-10,0.6,0.6,0.55,0.6,5000,5.85123966942149,5.85123966942149,5.36363636363636,5.85123966942149,512.711864406779,0.0,1.0
2006-01-11,0.6,0.6,0.6,0.6,15000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1538.13559322034,0.0,1.0
2006-01-12,0.6,0.6,0.6,0.6,15000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1538.13559322034,0.0,1.0
2006-01-13,0.58,0.58,0.58,0.58,17000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,1743.22033898305,0.0,1.0
2006-01-17,0.58,0.58,0.58,0.58,25000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,2563.5593220339,0.0,1.0
2006-01-18,0.6,0.6,0.6,0.6,8000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,820.338983050847,0.0,1.0
2006-01-19,0.6,0.6,0.6,0.6,8000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,820.338983050847,0.0,1.0
2006-01-20,0.59,0.59,0.58,0.59,46000,5.75371900826446,5.75371900826446,5.65619834710744,5.75371900826446,4716.94915254238,0.0,1.0
2006-01-23,0.6,0.63,0.59,0.6,55000,5.85123966942149,6.14380165289256,5.75371900826446,5.85123966942149,5639.83050847457,0.0,1.0
2006-01-24,0.63,0.63,0.57,0.63,101000,6.14380165289256,6.14380165289256,5.55867768595041,6.14380165289256,10356.779661017,0.0,1.0
2006-01-25,0.63,0.63,0.6,0.63,12000,6.14380165289256,6.14380165289256,5.85123966942149,6.14380165289256,1230.50847457627,0.0,1.0
2006-01-26,0.61,0.61,0.58,0.61,23000,5.94876033057851,5.94876033057851,5.65619834710744,5.94876033057851,2358.47457627119,0.0,1.0
2006-01-27,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2006-01-30,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2006-01-31,0.6,0.61,0.58,0.6,6000,5.85123966942149,5.94876033057851,5.65619834710744,5.85123966942149,615.254237288135,0.0,1.0
2006-02-01,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2006-02-02,0.58,0.6,0.58,0.58,19000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,1948.30508474576,0.0,1.0
2006-02-03,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2006-02-06,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2006-02-07,0.58,0.6,0.58,0.58,59000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,6050,0.0,1.0
2006-02-08,0.58,0.58,0.58,0.58,1000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,102.542372881356,0.0,1.0
2006-02-09,0.58,0.6,0.58,0.58,23000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,2358.47457627119,0.0,1.0
2006-02-10,0.58,0.6,0.58,0.58,19000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,1948.30508474576,0.0,1.0
2006-02-13,0.57,0.57,0.57,0.57,3000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,307.627118644068,0.0,1.0
2006-02-14,0.57,0.58,0.56,0.57,195000,5.55867768595041,5.65619834710744,5.46115702479339,5.55867768595041,19995.7627118644,0.0,1.0
2006-02-15,0.57,0.57,0.56,0.57,52000,5.55867768595041,5.55867768595041,5.46115702479339,5.55867768595041,5332.20338983051,0.0,1.0
2006-02-16,0.57,0.58,0.57,0.57,30000,5.55867768595041,5.65619834710744,5.55867768595041,5.55867768595041,3076.27118644068,0.0,1.0
2006-02-17,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2006-02-21,0.58,0.58,0.58,0.58,5000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,512.711864406779,0.0,1.0
2006-02-22,0.56,0.61,0.56,0.56,48000,5.46115702479339,5.94876033057851,5.46115702479339,5.46115702479339,4922.03389830508,0.0,1.0
2006-02-23,0.59,0.59,0.56,0.59,262000,5.75371900826446,5.75371900826446,5.46115702479339,5.75371900826446,26866.1016949153,0.0,1.0
2006-02-24,0.59,0.59,0.58,0.59,62000,5.75371900826446,5.75371900826446,5.65619834710744,5.75371900826446,6357.62711864407,0.0,1.0
2006-02-27,0.59,0.6,0.58,0.59,9000,5.75371900826446,5.85123966942149,5.65619834710744,5.75371900826446,922.881355932204,0.0,1.0
2006-02-28,0.58,0.58,0.58,0.58,3000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,307.627118644068,0.0,1.0
2006-03-01,0.58,0.58,0.58,0.58,1000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,102.542372881356,0.0,1.0
2006-03-02,0.58,0.61,0.58,0.58,38000,5.65619834710744,5.94876033057851,5.65619834710744,5.65619834710744,3896.61016949152,0.0,1.0
2006-03-03,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2006-03-06,0.58,0.59,0.58,0.58,69000,5.65619834710744,5.75371900826446,5.65619834710744,5.65619834710744,7075.42372881356,0.0,1.0
2006-03-07,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2006-03-08,0.59,0.59,0.57,0.59,42000,5.75371900826446,5.75371900826446,5.55867768595041,5.75371900826446,4306.77966101695,0.0,1.0
2006-03-09,0.57,0.61,0.57,0.57,41000,5.55867768595041,5.94876033057851,5.55867768595041,5.55867768595041,4204.2372881356,0.0,1.0
2006-03-10,0.57,0.63,0.57,0.57,14000,5.55867768595041,6.14380165289256,5.55867768595041,5.55867768595041,1435.59322033898,0.0,1.0
2006-03-13,0.57,0.6,0.57,0.57,1000,5.55867768595041,5.85123966942149,5.55867768595041,5.55867768595041,102.542372881356,0.0,1.0
2006-03-14,0.62,0.62,0.6,0.62,60000,6.04628099173554,6.04628099173554,5.85123966942149,6.04628099173554,6152.54237288135,0.0,1.0
2006-03-15,0.68,0.69,0.61,0.68,89000,6.63140495867769,6.72892561983471,5.94876033057851,6.63140495867769,9126.27118644067,0.0,1.0
2006-03-16,0.72,0.72,0.68,0.72,102000,7.02148760330579,7.02148760330579,6.63140495867769,7.02148760330579,10459.3220338983,0.0,1.0
2006-03-17,0.71,0.71,0.71,0.71,4000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,410.169491525424,0.0,1.0
2006-03-20,0.74,0.74,0.71,0.74,63000,7.21652892561984,7.21652892561984,6.92396694214876,7.21652892561984,6460.16949152542,0.0,1.0
2006-03-21,0.8,0.8,0.74,0.8,75000,7.80165289256198,7.80165289256198,7.21652892561984,7.80165289256198,7690.6779661017,0.0,1.0
2006-03-22,0.8,0.82,0.77,0.8,77000,7.80165289256198,7.99669421487603,7.50909090909091,7.80165289256198,7895.76271186441,0.0,1.0
2006-03-23,0.84,0.85,0.74,0.84,38000,8.19173553719008,8.28925619834711,7.21652892561984,8.19173553719008,3896.61016949153,0.0,1.0
2006-03-24,0.82,0.84,0.78,0.82,61000,7.99669421487603,8.19173553719008,7.60661157024793,7.99669421487603,6255.08474576271,0.0,1.0
2006-03-27,0.78,0.87,0.76,0.78,54000,7.60661157024793,8.48429752066116,7.41157024793389,7.60661157024793,5537.28813559322,0.0,1.0
2006-03-28,0.78,0.8,0.78,0.78,8000,7.60661157024793,7.80165289256198,7.60661157024793,7.60661157024793,820.338983050848,0.0,1.0
2006-03-29,0.78,0.78,0.78,0.78,8000,7.60661157024793,7.60661157024793,7.60661157024793,7.60661157024793,820.338983050848,0.0,1.0
2006-03-30,0.8,0.8,0.8,0.8,10000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,1025.42372881356,0.0,1.0
2006-03-31,0.78,0.78,0.78,0.78,0,7.60661157024793,7.60661157024793,7.60661157024793,7.60661157024793,0,0.0,1.0
2006-04-03,0.79,0.79,0.79,0.79,0,7.70413223140496,7.70413223140496,7.70413223140496,7.70413223140496,0,0.0,1.0
2006-04-04,0.8,0.8,0.8,0.8,19000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,1948.30508474576,0.0,1.0
2006-04-05,0.82,0.82,0.78,0.82,48000,7.99669421487603,7.99669421487603,7.60661157024793,7.99669421487603,4922.03389830509,0.0,1.0
2006-04-06,0.82,0.82,0.82,0.82,0,7.99669421487603,7.99669421487603,7.99669421487603,7.99669421487603,0,0.0,1.0
2006-04-07,0.8,0.8,0.8,0.8,5000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,512.71186440678,0.0,1.0
2006-04-10,0.8,0.8,0.77,0.8,57000,7.80165289256198,7.80165289256198,7.50909090909091,7.80165289256198,5844.91525423729,0.0,1.0
2006-04-11,0.8,0.8,0.8,0.8,15000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,1538.13559322034,0.0,1.0
2006-04-12,0.8,0.8,0.77,0.8,1000,7.80165289256198,7.80165289256198,7.50909090909091,7.80165289256198,102.542372881356,0.0,1.0
2006-04-13,0.65,0.77,0.65,0.77,31000,6.33884297520661,7.50909090909091,6.33884297520661,7.50909090909091,3178.81355932203,0.0,1.0
2006-04-17,0.63,0.75,0.63,0.63,16000,6.14380165289256,7.31404958677686,6.14380165289256,6.14380165289256,1640.6779661017,0.0,1.0
2006-04-18,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-04-19,0.65,0.65,0.65,0.65,3000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,307.627118644068,0.0,1.0
2006-04-20,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-04-21,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-04-24,0.67,0.67,0.67,0.67,2000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,205.084745762712,0.0,1.0
2006-04-25,0.75,0.75,0.75,0.75,39000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,3999.15254237288,0.0,1.0
2006-04-26,0.76,0.76,0.75,0.76,46000,7.41157024793389,7.41157024793389,7.31404958677686,7.41157024793389,4716.94915254237,0.0,1.0
2006-04-27,0.78,0.78,0.76,0.78,7000,7.60661157024793,7.60661157024793,7.41157024793389,7.60661157024793,717.796610169492,0.0,1.0
2006-04-28,0.76,0.78,0.76,0.76,20000,7.41157024793389,7.60661157024793,7.41157024793389,7.41157024793389,2050.84745762712,0.0,1.0
2006-05-01,0.79,0.79,0.76,0.79,2000,7.70413223140496,7.70413223140496,7.41157024793389,7.70413223140496,205.084745762712,0.0,1.0
2006-05-02,0.75,0.76,0.75,0.75,2000,7.31404958677686,7.41157024793389,7.31404958677686,7.31404958677686,205.084745762712,0.0,1.0
2006-05-03,0.75,0.75,0.75,0.75,7000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,717.796610169491,0.0,1.0
2006-05-04,0.75,0.76,0.75,0.75,49000,7.31404958677686,7.41157024793389,7.31404958677686,7.31404958677686,5024.57627118644,0.0,1.0
2006-05-05,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-05-08,0.78,0.78,0.7,0.78,37000,7.60661157024793,7.60661157024793,6.82644628099174,7.60661157024793,3794.06779661017,0.0,1.0
2006-05-09,0.8,0.81,0.78,0.8,61000,7.80165289256198,7.89917355371901,7.60661157024793,7.80165289256198,6255.08474576272,0.0,1.0
2006-05-10,0.75,0.8,0.75,0.75,28000,7.31404958677686,7.80165289256198,7.31404958677686,7.31404958677686,2871.18644067797,0.0,1.0
2006-05-11,0.75,0.75,0.75,0.75,6000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,615.254237288136,0.0,1.0
2006-05-12,0.8,0.8,0.8,0.8,1000,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,102.542372881356,0.0,1.0
2006-05-15,0.75,0.8,0.75,0.75,6000,7.31404958677686,7.80165289256198,7.31404958677686,7.31404958677686,615.254237288136,0.0,1.0
2006-05-16,0.8,0.8,0.75,0.8,17000,7.80165289256198,7.80165289256198,7.31404958677686,7.80165289256198,1743.22033898305,0.0,1.0
2006-05-17,0.75,0.75,0.75,0.75,1000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,102.542372881356,0.0,1.0
2006-05-18,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-05-19,0.75,0.76,0.75,0.75,10000,7.31404958677686,7.41157024793389,7.31404958677686,7.31404958677686,1025.42372881356,0.0,1.0
2006-05-22,0.75,0.76,0.75,0.75,20000,7.31404958677686,7.41157024793389,7.31404958677686,7.31404958677686,2050.84745762712,0.0,1.0
2006-05-23,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-05-24,0.76,0.76,0.75,0.76,10000,7.41157024793389,7.41157024793389,7.31404958677686,7.41157024793389,1025.42372881356,0.0,1.0
2006-05-25,0.77,0.77,0.77,0.77,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2006-05-26,0.76,0.78,0.75,0.76,175000,7.41157024793389,7.60661157024793,7.31404958677686,7.41157024793389,17944.9152542373,0.0,1.0
2006-05-30,0.78,0.78,0.75,0.78,11000,7.60661157024793,7.60661157024793,7.31404958677686,7.60661157024793,1127.96610169492,0.0,1.0
2006-05-31,0.78,0.78,0.78,0.78,0,7.60661157024793,7.60661157024793,7.60661157024793,7.60661157024793,0,0.0,1.0
2006-06-01,0.69,0.77,0.65,0.69,26000,6.72892561983471,7.50909090909091,6.33884297520661,6.72892561983471,2666.10169491525,0.0,1.0
2006-06-02,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2006-06-05,0.69,0.7,0.69,0.69,10000,6.72892561983471,6.82644628099174,6.72892561983471,6.72892561983471,1025.42372881356,0.0,1.0
2006-06-06,0.7,0.7,0.69,0.7,73000,6.82644628099174,6.82644628099174,6.72892561983471,6.82644628099174,7485.59322033898,0.0,1.0
2006-06-07,0.7,0.7,0.68,0.7,21000,6.82644628099174,6.82644628099174,6.63140495867769,6.82644628099174,2153.38983050847,0.0,1.0
2006-06-08,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-06-09,0.67,0.67,0.67,0.67,1000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,102.542372881356,0.0,1.0
2006-06-12,0.67,0.67,0.66,0.67,3000,6.53388429752066,6.53388429752066,6.43636363636364,6.53388429752066,307.627118644068,0.0,1.0
2006-06-13,0.65,0.66,0.65,0.65,8000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,820.338983050848,0.0,1.0
2006-06-14,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-06-15,0.69,0.69,0.67,0.69,7000,6.72892561983471,6.72892561983471,6.53388429752066,6.72892561983471,717.796610169492,0.0,1.0
2006-06-16,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2006-06-19,0.67,0.67,0.67,0.67,4000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,410.169491525424,0.0,1.0
2006-06-20,0.69,0.69,0.67,0.69,36000,6.72892561983471,6.72892561983471,6.53388429752066,6.72892561983471,3691.52542372881,0.0,1.0
2006-06-21,0.67,0.71,0.67,0.67,264000,6.53388429752066,6.92396694214876,6.53388429752066,6.53388429752066,27071.186440678,0.0,1.0
2006-06-22,0.72,0.72,0.7,0.72,145000,7.02148760330579,7.02148760330579,6.82644628099174,7.02148760330579,14868.6440677966,0.0,1.0
2006-06-23,0.7,0.7,0.7,0.7,6000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,615.254237288135,0.0,1.0
2006-06-26,0.71,0.72,0.7,0.71,21000,6.92396694214876,7.02148760330579,6.82644628099174,6.92396694214876,2153.38983050847,0.0,1.0
2006-06-27,0.71,0.72,0.7,0.71,13000,6.92396694214876,7.02148760330579,6.82644628099174,6.92396694214876,1333.05084745763,0.0,1.0
2006-06-28,0.7,0.7,0.7,0.7,8000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,820.338983050847,0.0,1.0
2006-06-29,0.71,0.71,0.7,0.71,21000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,2153.38983050847,0.0,1.0
2006-06-30,0.71,0.71,0.7,0.71,9000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,922.881355932203,0.0,1.0
2006-07-03,0.7,0.7,0.67,0.7,14000,6.82644628099174,6.82644628099174,6.53388429752066,6.82644628099174,1435.59322033898,0.0,1.0
2006-07-05,0.71,0.72,0.65,0.71,467000,6.92396694214876,7.02148760330579,6.33884297520661,6.92396694214876,47887.2881355932,0.0,1.0
2006-07-06,0.72,0.72,0.69,0.72,507000,7.02148760330579,7.02148760330579,6.72892561983471,7.02148760330579,51988.9830508474,0.0,1.0
2006-07-07,0.72,0.72,0.7,0.72,30000,7.02148760330579,7.02148760330579,6.82644628099174,7.02148760330579,3076.27118644068,0.0,1.0
2006-07-10,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-07-11,0.72,0.72,0.7,0.72,60000,7.02148760330579,7.02148760330579,6.82644628099174,7.02148760330579,6152.54237288135,0.0,1.0
2006-07-12,0.72,0.73,0.7,0.72,5000,7.02148760330579,7.11900826446281,6.82644628099174,7.02148760330579,512.711864406779,0.0,1.0
2006-07-13,0.71,0.71,0.7,0.71,61000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,6255.08474576271,0.0,1.0
2006-07-14,0.71,0.71,0.71,0.71,2000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,205.084745762712,0.0,1.0
2006-07-17,0.71,0.73,0.71,0.71,2000,6.92396694214876,7.11900826446281,6.92396694214876,6.92396694214876,205.084745762712,0.0,1.0
2006-07-18,0.74,0.75,0.72,0.74,130000,7.21652892561984,7.31404958677686,7.02148760330579,7.21652892561984,13330.5084745763,0.0,1.0
2006-07-19,0.75,0.75,0.73,0.75,2000,7.31404958677686,7.31404958677686,7.11900826446281,7.31404958677686,205.084745762712,0.0,1.0
2006-07-20,0.8,0.8,0.75,0.8,0,7.80165289256198,7.80165289256198,7.31404958677686,7.80165289256198,0,0.0,1.0
2006-07-21,0.74,0.79,0.72,0.74,78000,7.21652892561984,7.70413223140496,7.02148760330579,7.21652892561984,7998.30508474576,0.0,1.0
2006-07-24,0.75,0.75,0.71,0.75,600000,7.31404958677686,7.31404958677686,6.92396694214876,7.31404958677686,61525.4237288136,0.0,1.0
2006-07-25,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2006-07-26,0.73,0.73,0.73,0.73,2000,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,205.084745762712,0.0,1.0
2006-07-27,0.75,0.75,0.73,0.75,14000,7.31404958677686,7.31404958677686,7.11900826446281,7.31404958677686,1435.59322033898,0.0,1.0
2006-07-28,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-07-31,0.73,0.76,0.73,0.73,41000,7.11900826446281,7.41157024793389,7.11900826446281,7.11900826446281,4204.23728813559,0.0,1.0
2006-08-01,0.73,0.73,0.73,0.73,0,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,0,0.0,1.0
2006-08-02,0.75,0.75,0.73,0.75,14000,7.31404958677686,7.31404958677686,7.11900826446281,7.31404958677686,1435.59322033898,0.0,1.0
2006-08-03,0.75,0.75,0.74,0.75,11000,7.31404958677686,7.31404958677686,7.21652892561984,7.31404958677686,1127.96610169492,0.0,1.0
2006-08-04,0.75,0.75,0.75,0.75,15000,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,1538.13559322034,0.0,1.0
2006-08-07,0.75,0.75,0.74,0.75,35000,7.31404958677686,7.31404958677686,7.21652892561984,7.31404958677686,3588.98305084746,0.0,1.0
2006-08-08,0.75,0.75,0.72,0.75,15000,7.31404958677686,7.31404958677686,7.02148760330579,7.31404958677686,1538.13559322034,0.0,1.0
2006-08-09,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-08-10,0.73,0.73,0.73,0.73,2000,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,205.084745762712,0.0,1.0
2006-08-11,0.75,0.75,0.72,0.75,3000,7.31404958677686,7.31404958677686,7.02148760330579,7.31404958677686,307.627118644068,0.0,1.0
2006-08-14,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2006-08-15,0.7,0.7,0.7,0.7,2000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,205.084745762712,0.0,1.0
2006-08-16,0.7,0.7,0.7,0.7,5000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,512.711864406779,0.0,1.0
2006-08-17,0.74,0.77,0.74,0.74,4000,7.21652892561984,7.50909090909091,7.21652892561984,7.21652892561984,410.169491525423,0.0,1.0
2006-08-18,0.76,0.77,0.72,0.76,18000,7.41157024793389,7.50909090909091,7.02148760330579,7.41157024793389,1845.76271186441,0.0,1.0
2006-08-21,0.68,0.7,0.68,0.68,31000,6.63140495867769,6.82644628099174,6.63140495867769,6.63140495867769,3178.81355932203,0.0,1.0
2006-08-22,0.7,0.7,0.68,0.7,8000,6.82644628099174,6.82644628099174,6.63140495867769,6.82644628099174,820.338983050847,0.0,1.0
2006-08-23,0.7,0.72,0.7,0.7,20000,6.82644628099174,7.02148760330579,6.82644628099174,6.82644628099174,2050.84745762712,0.0,1.0
2006-08-24,0.73,0.74,0.7,0.73,18000,7.11900826446281,7.21652892561984,6.82644628099174,7.11900826446281,1845.76271186441,0.0,1.0
2006-08-25,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-08-28,0.7,0.7,0.7,0.7,26000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,2666.10169491525,0.0,1.0
2006-08-29,0.71,0.71,0.71,0.71,2000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,205.084745762712,0.0,1.0
2006-08-30,0.68,0.69,0.68,0.68,14000,6.63140495867769,6.72892561983471,6.63140495867769,6.63140495867769,1435.59322033898,0.0,1.0
2006-08-31,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2006-09-01,0.7,0.7,0.68,0.7,4000,6.82644628099174,6.82644628099174,6.63140495867769,6.82644628099174,410.169491525423,0.0,1.0
2006-09-05,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-09-06,0.7,0.7,0.7,0.7,4000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,410.169491525423,0.0,1.0
2006-09-07,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-09-08,0.7,0.7,0.7,0.7,9000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,922.881355932203,0.0,1.0
2006-09-11,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2006-09-12,0.65,0.68,0.65,0.65,7000,6.33884297520661,6.63140495867769,6.33884297520661,6.33884297520661,717.796610169492,0.0,1.0
2006-09-13,0.65,0.65,0.65,0.65,6000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,615.254237288136,0.0,1.0
2006-09-14,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-09-15,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2006-09-18,0.67,0.67,0.65,0.67,31000,6.53388429752066,6.53388429752066,6.33884297520661,6.53388429752066,3178.81355932203,0.0,1.0
2006-09-19,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2006-09-20,0.67,0.67,0.67,0.67,14000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,1435.59322033898,0.0,1.0
2006-09-21,0.67,0.68,0.67,0.67,18000,6.53388429752066,6.63140495867769,6.53388429752066,6.53388429752066,1845.76271186441,0.0,1.0
2006-09-22,0.68,0.68,0.67,0.68,5000,6.63140495867769,6.63140495867769,6.53388429752066,6.63140495867769,512.711864406779,0.0,1.0
2006-09-25,0.67,0.7,0.65,0.67,67000,6.53388429752066,6.82644628099174,6.33884297520661,6.53388429752066,6870.33898305085,0.0,1.0
2006-09-26,0.66,0.68,0.65,0.66,58000,6.43636363636364,6.63140495867769,6.33884297520661,6.43636363636364,5947.45762711864,0.0,1.0
2006-09-27,0.67,0.67,0.67,0.67,5000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,512.71186440678,0.0,1.0
2006-09-28,0.66,0.66,0.65,0.66,11000,6.43636363636364,6.43636363636364,6.33884297520661,6.43636363636364,1127.96610169491,0.0,1.0
2006-09-29,0.65,0.66,0.65,0.65,8000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,820.338983050848,0.0,1.0
2006-10-02,0.67,0.67,0.67,0.67,4000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,410.169491525424,0.0,1.0
2006-10-03,0.66,0.66,0.66,0.66,2000,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,205.084745762712,0.0,1.0
2006-10-04,0.68,0.68,0.66,0.68,27000,6.63140495867769,6.63140495867769,6.43636363636364,6.63140495867769,2768.64406779661,0.0,1.0
2006-10-05,0.66,0.67,0.66,0.66,38000,6.43636363636364,6.53388429752066,6.43636363636364,6.43636363636364,3896.61016949152,0.0,1.0
2006-10-06,0.66,0.68,0.66,0.66,23000,6.43636363636364,6.63140495867769,6.43636363636364,6.43636363636364,2358.47457627119,0.0,1.0
2006-10-09,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2006-10-10,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2006-10-11,0.58,0.64,0.58,0.58,6000,5.65619834710744,6.24132231404959,5.65619834710744,5.65619834710744,615.254237288135,0.0,1.0
2006-10-12,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2006-10-13,0.56,0.58,0.56,0.56,0,5.46115702479339,5.65619834710744,5.46115702479339,5.46115702479339,0,0.0,1.0
2006-10-16,0.65,0.65,0.55,0.65,43000,6.33884297520661,6.33884297520661,5.36363636363636,6.33884297520661,4409.32203389831,0.0,1.0
2006-10-17,0.65,0.65,0.65,0.65,43000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,4409.32203389831,0.0,1.0
2006-10-18,0.6,0.62,0.6,0.6,6000,5.85123966942149,6.04628099173554,5.85123966942149,5.85123966942149,615.254237288135,0.0,1.0
2006-10-19,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2006-10-20,0.58,0.58,0.56,0.58,12000,5.65619834710744,5.65619834710744,5.46115702479339,5.65619834710744,1230.50847457627,0.0,1.0
2006-10-23,0.58,0.58,0.56,0.58,20000,5.65619834710744,5.65619834710744,5.46115702479339,5.65619834710744,2050.84745762712,0.0,1.0
2006-10-24,0.58,0.58,0.58,0.58,5000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,512.711864406779,0.0,1.0
2006-10-25,0.56,0.58,0.56,0.56,50000,5.46115702479339,5.65619834710744,5.46115702479339,5.46115702479339,5127.1186440678,0.0,1.0
2006-10-26,0.5,0.56,0.48,0.5,59000,4.87603305785124,5.46115702479339,4.68099173553719,4.87603305785124,6050,0.0,1.0
2006-10-27,0.5,0.52,0.5,0.5,6000,4.87603305785124,5.07107438016529,4.87603305785124,4.87603305785124,615.254237288136,0.0,1.0
2006-10-30,0.52,0.52,0.5,0.52,32000,5.07107438016529,5.07107438016529,4.87603305785124,5.07107438016529,3281.35593220339,0.0,1.0
2006-10-31,0.51,0.53,0.51,0.51,79000,4.97355371900827,5.16859504132231,4.97355371900827,4.97355371900827,8100.84745762711,0.0,1.0
2006-11-01,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2006-11-02,0.55,0.55,0.54,0.55,64000,5.36363636363636,5.36363636363636,5.26611570247934,5.36363636363636,6562.71186440678,0.0,1.0
2006-11-03,0.54,0.55,0.54,0.54,100000,5.26611570247934,5.36363636363636,5.26611570247934,5.26611570247934,10254.2372881356,0.0,1.0
2006-11-06,0.55,0.55,0.54,0.55,2000,5.36363636363636,5.36363636363636,5.26611570247934,5.36363636363636,205.084745762712,0.0,1.0
2006-11-07,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2006-11-08,0.56,0.56,0.56,0.56,2000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2006-11-09,0.54,0.56,0.54,0.54,1000,5.26611570247934,5.46115702479339,5.26611570247934,5.26611570247934,102.542372881356,0.0,1.0
2006-11-10,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2006-11-13,0.56,0.56,0.56,0.56,2000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2006-11-14,0.6,0.6,0.6,0.6,30000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,3076.27118644068,0.0,1.0
2006-11-15,0.63,0.63,0.63,0.63,9000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,922.881355932204,0.0,1.0
2006-11-16,0.56,0.63,0.56,0.56,142000,5.46115702479339,6.14380165289256,5.46115702479339,5.46115702479339,14561.0169491525,0.0,1.0
2006-11-17,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2006-11-20,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2006-11-21,0.6,0.6,0.6,0.6,26000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,2666.10169491525,0.0,1.0
2006-11-22,0.6,0.6,0.6,0.6,22000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,2255.93220338983,0.0,1.0
2006-11-24,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2006-11-27,0.6,0.6,0.6,0.6,9000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,922.881355932203,0.0,1.0
2006-11-28,0.61,0.61,0.6,0.61,19000,5.94876033057851,5.94876033057851,5.85123966942149,5.94876033057851,1948.30508474576,0.0,1.0
2006-11-29,0.65,0.65,0.6,0.65,40000,6.33884297520661,6.33884297520661,5.85123966942149,6.33884297520661,4101.69491525424,0.0,1.0
2006-11-30,0.65,0.65,0.63,0.65,16000,6.33884297520661,6.33884297520661,6.14380165289256,6.33884297520661,1640.6779661017,0.0,1.0
2006-12-01,0.66,0.66,0.65,0.66,15000,6.43636363636364,6.43636363636364,6.33884297520661,6.43636363636364,1538.13559322034,0.0,1.0
2006-12-04,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2006-12-05,0.59,0.6,0.59,0.59,4000,5.75371900826446,5.85123966942149,5.75371900826446,5.75371900826446,410.169491525424,0.0,1.0
2006-12-06,0.6,0.6,0.59,0.6,25000,5.85123966942149,5.85123966942149,5.75371900826446,5.85123966942149,2563.5593220339,0.0,1.0
2006-12-07,0.6,0.62,0.6,0.6,12000,5.85123966942149,6.04628099173554,5.85123966942149,5.85123966942149,1230.50847457627,0.0,1.0
2006-12-08,0.6,0.65,0.6,0.6,3000,5.85123966942149,6.33884297520661,5.85123966942149,5.85123966942149,307.627118644068,0.0,1.0
2006-12-11,0.6,0.61,0.6,0.6,14000,5.85123966942149,5.94876033057851,5.85123966942149,5.85123966942149,1435.59322033898,0.0,1.0
2006-12-12,0.6,0.6,0.6,0.6,1000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,102.542372881356,0.0,1.0
2006-12-13,0.6,0.6,0.6,0.6,8000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,820.338983050847,0.0,1.0
2006-12-14,0.6,0.6,0.6,0.6,53000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,5434.74576271186,0.0,1.0
2006-12-15,0.6,0.6,0.6,0.6,122000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,12510.1694915254,0.0,1.0
2006-12-18,0.59,0.65,0.59,0.59,4000,5.75371900826446,6.33884297520661,5.75371900826446,5.75371900826446,410.169491525424,0.0,1.0
2006-12-19,0.55,0.6,0.54,0.55,94000,5.36363636363636,5.85123966942149,5.26611570247934,5.36363636363636,9638.98305084746,0.0,1.0
2006-12-20,0.55,0.59,0.54,0.55,38000,5.36363636363636,5.75371900826446,5.26611570247934,5.36363636363636,3896.61016949153,0.0,1.0
2006-12-21,0.52,0.56,0.52,0.52,17000,5.07107438016529,5.46115702479339,5.07107438016529,5.07107438016529,1743.22033898305,0.0,1.0
2006-12-22,0.56,0.62,0.56,0.56,11000,5.46115702479339,6.04628099173554,5.46115702479339,5.46115702479339,1127.96610169492,0.0,1.0
2006-12-26,0.55,0.56,0.55,0.55,31000,5.36363636363636,5.46115702479339,5.36363636363636,5.36363636363636,3178.81355932204,0.0,1.0
2006-12-27,0.6,0.6,0.55,0.6,8000,5.85123966942149,5.85123966942149,5.36363636363636,5.85123966942149,820.338983050847,0.0,1.0
2006-12-28,0.55,0.55,0.55,0.55,12000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1230.50847457627,0.0,1.0
2006-12-29,0.55,0.55,0.54,0.55,18000,5.36363636363636,5.36363636363636,5.26611570247934,5.36363636363636,1845.76271186441,0.0,1.0
2007-01-03,0.53,0.62,0.53,0.53,60000,5.16859504132231,6.04628099173554,5.16859504132231,5.16859504132231,6152.54237288136,0.0,1.0
2007-01-04,0.43,0.53,0.43,0.43,14000,4.19338842975207,5.16859504132231,4.19338842975207,4.19338842975207,1435.59322033898,0.0,1.0
2007-01-05,0.43,0.43,0.43,0.43,0,4.19338842975207,4.19338842975207,4.19338842975207,4.19338842975207,0,0.0,1.0
2007-01-08,0.6,0.6,0.46,0.6,3000,5.85123966942149,5.85123966942149,4.48595041322314,5.85123966942149,307.627118644068,0.0,1.0
2007-01-09,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2007-01-10,0.6,0.6,0.46,0.6,1000,5.85123966942149,5.85123966942149,4.48595041322314,5.85123966942149,102.542372881356,0.0,1.0
2007-01-11,0.45,0.55,0.45,0.45,17000,4.38842975206612,5.36363636363636,4.38842975206612,4.38842975206612,1743.22033898305,0.0,1.0
2007-01-12,0.6,0.6,0.5,0.6,84000,5.85123966942149,5.85123966942149,4.87603305785124,5.85123966942149,8613.55932203389,0.0,1.0
2007-01-16,0.55,0.61,0.55,0.55,30000,5.36363636363636,5.94876033057851,5.36363636363636,5.36363636363636,3076.27118644068,0.0,1.0
2007-01-17,0.58,0.6,0.51,0.58,45000,5.65619834710744,5.85123966942149,4.97355371900827,5.65619834710744,4614.40677966102,0.0,1.0
2007-01-18,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2007-01-19,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2007-01-22,0.51,0.51,0.51,0.51,5000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,512.711864406779,0.0,1.0
2007-01-23,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-01-24,0.56,0.56,0.51,0.56,3000,5.46115702479339,5.46115702479339,4.97355371900827,5.46115702479339,307.627118644068,0.0,1.0
2007-01-25,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-01-26,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-01-29,0.55,0.55,0.55,0.55,8000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,820.338983050848,0.0,1.0
2007-01-30,0.6,0.6,0.52,0.6,239000,5.85123966942149,5.85123966942149,5.07107438016529,5.85123966942149,24507.6271186441,0.0,1.0
2007-01-31,0.6,0.6,0.51,0.6,1803000,5.85123966942149,5.85123966942149,4.97355371900827,5.85123966942149,184883.898305085,0.0,1.0
2007-02-01,0.56,0.56,0.54,0.56,6000,5.46115702479339,5.46115702479339,5.26611570247934,5.46115702479339,615.254237288136,0.0,1.0
2007-02-02,0.65,0.65,0.6,0.65,57000,6.33884297520661,6.33884297520661,5.85123966942149,6.33884297520661,5844.91525423729,0.0,1.0
2007-02-05,0.65,0.71,0.57,0.65,16000,6.33884297520661,6.92396694214876,5.55867768595041,6.33884297520661,1640.6779661017,0.0,1.0
2007-02-06,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2007-02-07,0.65,0.65,0.58,0.65,27000,6.33884297520661,6.33884297520661,5.65619834710744,6.33884297520661,2768.64406779661,0.0,1.0
2007-02-08,0.61,0.63,0.6,0.61,15000,5.94876033057851,6.14380165289256,5.85123966942149,5.94876033057851,1538.13559322034,0.0,1.0
2007-02-09,0.6,0.6,0.6,0.6,5000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,512.711864406779,0.0,1.0
2007-02-12,0.51,0.6,0.46,0.51,40000,4.97355371900827,5.85123966942149,4.48595041322314,4.97355371900827,4101.69491525423,0.0,1.0
2007-02-13,0.52,0.52,0.52,0.52,23000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,2358.47457627119,0.0,1.0
2007-02-14,0.52,0.53,0.5,0.52,52000,5.07107438016529,5.16859504132231,4.87603305785124,5.07107438016529,5332.20338983051,0.0,1.0
2007-02-15,0.51,0.51,0.5,0.51,89000,4.97355371900827,4.97355371900827,4.87603305785124,4.97355371900827,9126.27118644067,0.0,1.0
2007-02-16,0.5,0.52,0.5,0.5,47000,4.87603305785124,5.07107438016529,4.87603305785124,4.87603305785124,4819.49152542373,0.0,1.0
2007-02-20,0.5,0.51,0.5,0.5,0,4.87603305785124,4.97355371900827,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-02-21,0.5,0.51,0.5,0.5,15000,4.87603305785124,4.97355371900827,4.87603305785124,4.87603305785124,1538.13559322034,0.0,1.0
2007-02-22,0.5,0.5,0.49,0.5,26000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,2666.10169491525,0.0,1.0
2007-02-23,0.5,0.53,0.5,0.5,30000,4.87603305785124,5.16859504132231,4.87603305785124,4.87603305785124,3076.27118644068,0.0,1.0
2007-02-26,0.5,0.52,0.5,0.5,71000,4.87603305785124,5.07107438016529,4.87603305785124,4.87603305785124,7280.50847457627,0.0,1.0
2007-02-27,0.5,0.58,0.5,0.5,62000,4.87603305785124,5.65619834710744,4.87603305785124,4.87603305785124,6357.62711864407,0.0,1.0
2007-02-28,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-03-01,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-03-02,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-03-05,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-03-06,0.5,0.5,0.5,0.5,3000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2007-03-07,0.56,0.56,0.56,0.56,1000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,102.542372881356,0.0,1.0
2007-03-08,0.57,0.57,0.52,0.57,22000,5.55867768595041,5.55867768595041,5.07107438016529,5.55867768595041,2255.93220338983,0.0,1.0
2007-03-09,0.56,0.57,0.45,0.56,17000,5.46115702479339,5.55867768595041,4.38842975206612,5.46115702479339,1743.22033898305,0.0,1.0
2007-03-12,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2007-03-13,0.55,0.55,0.51,0.55,5000,5.36363636363636,5.36363636363636,4.97355371900827,5.36363636363636,512.71186440678,0.0,1.0
2007-03-14,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2007-03-15,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2007-03-16,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2007-03-19,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2007-03-20,0.51,0.51,0.51,0.51,15000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,1538.13559322034,0.0,1.0
2007-03-21,0.51,0.51,0.45,0.51,11000,4.97355371900827,4.97355371900827,4.38842975206612,4.97355371900827,1127.96610169491,0.0,1.0
2007-03-22,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-03-23,0.51,0.51,0.51,0.51,14000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,1435.59322033898,0.0,1.0
2007-03-26,0.46,0.5,0.46,0.46,25000,4.48595041322314,4.87603305785124,4.48595041322314,4.48595041322314,2563.5593220339,0.0,1.0
2007-03-27,0.5,0.51,0.5,0.5,9000,4.87603305785124,4.97355371900827,4.87603305785124,4.87603305785124,922.881355932203,0.0,1.0
2007-03-28,0.46,0.46,0.44,0.46,2000,4.48595041322314,4.48595041322314,4.29090909090909,4.48595041322314,205.084745762712,0.0,1.0
2007-03-29,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-03-30,0.46,0.46,0.46,0.46,1000,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,102.542372881356,0.0,1.0
2007-04-02,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-04-03,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-04-04,0.56,0.56,0.5,0.56,36000,5.46115702479339,5.46115702479339,4.87603305785124,5.46115702479339,3691.52542372881,0.0,1.0
2007-04-05,0.5,0.5,0.46,0.5,111000,4.87603305785124,4.87603305785124,4.48595041322314,4.87603305785124,11382.2033898305,0.0,1.0
2007-04-09,0.49,0.49,0.49,0.49,2000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,205.084745762712,0.0,1.0
2007-04-10,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-04-11,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-04-12,0.51,0.51,0.5,0.51,49000,4.97355371900827,4.97355371900827,4.87603305785124,4.97355371900827,5024.57627118644,0.0,1.0
2007-04-13,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-04-16,0.51,0.51,0.49,0.51,18000,4.97355371900827,4.97355371900827,4.77851239669422,4.97355371900827,1845.7627118644,0.0,1.0
2007-04-17,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-04-18,0.51,0.51,0.51,0.51,13000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,1333.05084745763,0.0,1.0
2007-04-19,0.54,0.54,0.54,0.54,14000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,1435.59322033898,0.0,1.0
2007-04-20,0.51,0.51,0.51,0.51,1000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,102.542372881356,0.0,1.0
2007-04-23,0.54,0.55,0.53,0.54,14000,5.26611570247934,5.36363636363636,5.16859504132231,5.26611570247934,1435.59322033898,0.0,1.0
2007-04-24,0.53,0.53,0.53,0.53,1000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,102.542372881356,0.0,1.0
2007-04-25,0.51,0.54,0.51,0.51,97000,4.97355371900827,5.26611570247934,4.97355371900827,4.97355371900827,9946.61016949152,0.0,1.0
2007-04-26,0.53,0.53,0.52,0.53,6000,5.16859504132231,5.16859504132231,5.07107438016529,5.16859504132231,615.254237288136,0.0,1.0
2007-04-27,0.49,0.54,0.49,0.49,83000,4.77851239669422,5.26611570247934,4.77851239669422,4.77851239669422,8511.01694915253,0.0,1.0
2007-04-30,0.53,0.53,0.51,0.53,35000,5.16859504132231,5.16859504132231,4.97355371900827,5.16859504132231,3588.98305084746,0.0,1.0
2007-05-01,0.49,0.56,0.49,0.49,54000,4.77851239669422,5.46115702479339,4.77851239669422,4.77851239669422,5537.28813559321,0.0,1.0
2007-05-02,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2007-05-03,0.49,0.51,0.49,0.49,73000,4.77851239669422,4.97355371900827,4.77851239669422,4.77851239669422,7485.59322033898,0.0,1.0
2007-05-04,0.49,0.49,0.49,0.49,1000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,102.542372881356,0.0,1.0
2007-05-07,0.51,0.51,0.49,0.51,68000,4.97355371900827,4.97355371900827,4.77851239669422,4.97355371900827,6972.8813559322,0.0,1.0
2007-05-08,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-05-09,0.53,0.53,0.53,0.53,12000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,1230.50847457627,0.0,1.0
2007-05-10,0.51,0.51,0.51,0.51,6000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,615.254237288135,0.0,1.0
2007-05-11,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-05-14,0.51,0.51,0.51,0.51,24000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,2461.01694915254,0.0,1.0
2007-05-15,0.51,0.51,0.51,0.51,2000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,205.084745762712,0.0,1.0
2007-05-16,0.51,0.51,0.51,0.51,2000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,205.084745762712,0.0,1.0
2007-05-17,0.55,0.56,0.51,0.55,34000,5.36363636363636,5.46115702479339,4.97355371900827,5.36363636363636,3486.4406779661,0.0,1.0
2007-05-18,0.51,0.51,0.51,0.51,3000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,307.627118644067,0.0,1.0
2007-05-21,0.51,0.51,0.51,0.51,2000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,205.084745762712,0.0,1.0
2007-05-22,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-05-23,0.51,0.51,0.51,0.51,5000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,512.711864406779,0.0,1.0
2007-05-24,0.51,0.51,0.51,0.51,16000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,1640.67796610169,0.0,1.0
2007-05-25,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2007-05-29,0.49,0.51,0.49,0.49,18000,4.77851239669422,4.97355371900827,4.77851239669422,4.77851239669422,1845.7627118644,0.0,1.0
2007-05-30,0.51,0.53,0.51,0.51,26000,4.97355371900827,5.16859504132231,4.97355371900827,4.97355371900827,2666.10169491525,0.0,1.0
2007-05-31,0.52,0.52,0.52,0.52,124000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,12715.2542372881,0.0,1.0
2007-06-01,0.52,0.52,0.52,0.52,15000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,1538.13559322034,0.0,1.0
2007-06-04,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-06-05,0.55,0.56,0.52,0.55,51000,5.36363636363636,5.46115702479339,5.07107438016529,5.36363636363636,5229.66101694916,0.0,1.0
2007-06-06,0.52,0.55,0.52,0.52,22000,5.07107438016529,5.36363636363636,5.07107438016529,5.07107438016529,2255.93220338983,0.0,1.0
2007-06-07,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-06-08,0.52,0.52,0.52,0.52,2000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,205.084745762712,0.0,1.0
2007-06-11,0.54,0.54,0.52,0.54,3000,5.26611570247934,5.26611570247934,5.07107438016529,5.26611570247934,307.627118644068,0.0,1.0
2007-06-12,0.55,0.55,0.54,0.55,3000,5.36363636363636,5.36363636363636,5.26611570247934,5.36363636363636,307.627118644068,0.0,1.0
2007-06-13,0.54,0.54,0.54,0.54,18000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,1845.76271186441,0.0,1.0
2007-06-14,0.52,0.55,0.48,0.52,12000,5.07107438016529,5.36363636363636,4.68099173553719,5.07107438016529,1230.50847457627,0.0,1.0
2007-06-15,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-06-18,0.51,0.51,0.44,0.51,58000,4.97355371900827,4.97355371900827,4.29090909090909,4.97355371900827,5947.45762711864,0.0,1.0
2007-06-19,0.5,0.52,0.49,0.5,37000,4.87603305785124,5.07107438016529,4.77851239669422,4.87603305785124,3794.06779661017,0.0,1.0
2007-06-20,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-06-21,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-06-22,0.49,0.49,0.49,0.49,12000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,1230.50847457627,0.0,1.0
2007-06-25,0.5,0.5,0.5,0.5,18000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1845.76271186441,0.0,1.0
2007-06-26,0.5,0.5,0.49,0.5,20000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,2050.84745762712,0.0,1.0
2007-06-27,0.5,0.5,0.49,0.5,15000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,1538.13559322034,0.0,1.0
2007-06-28,0.48,0.5,0.45,0.48,22000,4.68099173553719,4.87603305785124,4.38842975206612,4.68099173553719,2255.93220338983,0.0,1.0
2007-06-29,0.48,0.48,0.48,0.48,1000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,102.542372881356,0.0,1.0
2007-07-02,0.52,0.52,0.48,0.52,4000,5.07107438016529,5.07107438016529,4.68099173553719,5.07107438016529,410.169491525424,0.0,1.0
2007-07-03,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-07-05,0.48,0.48,0.45,0.48,0,4.68099173553719,4.68099173553719,4.38842975206612,4.68099173553719,0,0.0,1.0
2007-07-06,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2007-07-09,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2007-07-10,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2007-07-11,0.51,0.52,0.51,0.51,9000,4.97355371900827,5.07107438016529,4.97355371900827,4.97355371900827,922.881355932202,0.0,1.0
2007-07-12,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-07-13,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2007-07-16,0.52,0.52,0.52,0.52,9000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,922.881355932203,0.0,1.0
2007-07-17,0.52,0.52,0.52,0.52,12000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,1230.50847457627,0.0,1.0
2007-07-18,0.52,0.52,0.49,0.52,16000,5.07107438016529,5.07107438016529,4.77851239669422,5.07107438016529,1640.67796610169,0.0,1.0
2007-07-19,0.55,0.55,0.48,0.55,92000,5.36363636363636,5.36363636363636,4.68099173553719,5.36363636363636,9433.89830508475,0.0,1.0
2007-07-20,0.56,0.6,0.56,0.56,3000,5.46115702479339,5.85123966942149,5.46115702479339,5.46115702479339,307.627118644068,0.0,1.0
2007-07-23,0.57,0.57,0.57,0.57,2000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,205.084745762712,0.0,1.0
2007-07-24,0.6,0.6,0.6,0.6,7000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,717.796610169491,0.0,1.0
2007-07-25,0.62,0.64,0.59,0.62,66000,6.04628099173554,6.24132231404959,5.75371900826446,6.04628099173554,6767.79661016949,0.0,1.0
2007-07-26,0.59,0.59,0.59,0.59,5000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,512.71186440678,0.0,1.0
2007-07-27,0.52,0.53,0.52,0.52,10000,5.07107438016529,5.16859504132231,5.07107438016529,5.07107438016529,1025.42372881356,0.0,1.0
2007-07-30,0.56,0.57,0.55,0.56,8000,5.46115702479339,5.55867768595041,5.36363636363636,5.46115702479339,820.338983050847,0.0,1.0
2007-07-31,0.58,0.62,0.56,0.58,12000,5.65619834710744,6.04628099173554,5.46115702479339,5.65619834710744,1230.50847457627,0.0,1.0
2007-08-01,0.6,0.61,0.59,0.6,32000,5.85123966942149,5.94876033057851,5.75371900826446,5.85123966942149,3281.35593220339,0.0,1.0
2007-08-02,0.61,0.62,0.6,0.61,30000,5.94876033057851,6.04628099173554,5.85123966942149,5.94876033057851,3076.27118644068,0.0,1.0
2007-08-03,0.62,0.62,0.62,0.62,3000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,307.627118644068,0.0,1.0
2007-08-06,0.59,0.59,0.51,0.59,57000,5.75371900826446,5.75371900826446,4.97355371900827,5.75371900826446,5844.91525423729,0.0,1.0
2007-08-07,0.55,0.55,0.53,0.55,7000,5.36363636363636,5.36363636363636,5.16859504132231,5.36363636363636,717.796610169492,0.0,1.0
2007-08-08,0.54,0.6,0.52,0.54,69000,5.26611570247934,5.85123966942149,5.07107438016529,5.26611570247934,7075.42372881356,0.0,1.0
2007-08-09,0.52,0.52,0.52,0.52,20000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,2050.84745762712,0.0,1.0
2007-08-10,0.52,0.53,0.52,0.52,20000,5.07107438016529,5.16859504132231,5.07107438016529,5.07107438016529,2050.84745762712,0.0,1.0
2007-08-13,0.5,0.52,0.5,0.5,34000,4.87603305785124,5.07107438016529,4.87603305785124,4.87603305785124,3486.4406779661,0.0,1.0
2007-08-14,0.52,0.52,0.5,0.52,33000,5.07107438016529,5.07107438016529,4.87603305785124,5.07107438016529,3383.89830508475,0.0,1.0
2007-08-15,0.5,0.5,0.5,0.5,31000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,3178.81355932203,0.0,1.0
2007-08-16,0.5,0.5,0.5,0.5,141000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,14458.4745762712,0.0,1.0
2007-08-17,0.5,0.5,0.5,0.5,25000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,2563.5593220339,0.0,1.0
2007-08-20,0.5,0.5,0.49,0.5,11000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,1127.96610169492,0.0,1.0
2007-08-21,0.49,0.49,0.49,0.49,2000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,205.084745762712,0.0,1.0
2007-08-22,0.5,0.5,0.49,0.5,37000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,3794.06779661017,0.0,1.0
2007-08-23,0.5,0.5,0.49,0.5,29000,4.87603305785124,4.87603305785124,4.77851239669422,4.87603305785124,2973.72881355932,0.0,1.0
2007-08-24,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-08-27,0.49,0.5,0.49,0.49,63000,4.77851239669422,4.87603305785124,4.77851239669422,4.77851239669422,6460.16949152542,0.0,1.0
2007-08-28,0.48,0.5,0.48,0.48,1207000,4.68099173553719,4.87603305785124,4.68099173553719,4.68099173553719,123768.644067797,0.0,1.0
2007-08-29,0.49,0.49,0.48,0.49,730000,4.77851239669422,4.77851239669422,4.68099173553719,4.77851239669422,74855.9322033897,0.0,1.0
2007-08-30,0.46,0.48,0.46,0.46,48000,4.48595041322314,4.68099173553719,4.48595041322314,4.48595041322314,4922.03389830509,0.0,1.0
2007-08-31,0.46,0.46,0.45,0.46,10000,4.48595041322314,4.48595041322314,4.38842975206612,4.48595041322314,1025.42372881356,0.0,1.0
2007-09-04,0.49,0.49,0.44,0.49,48000,4.77851239669422,4.77851239669422,4.29090909090909,4.77851239669422,4922.03389830508,0.0,1.0
2007-09-05,0.49,0.49,0.45,0.49,74000,4.77851239669422,4.77851239669422,4.38842975206612,4.77851239669422,7588.13559322033,0.0,1.0
2007-09-06,0.48,0.49,0.48,0.48,10000,4.68099173553719,4.77851239669422,4.68099173553719,4.68099173553719,1025.42372881356,0.0,1.0
2007-09-07,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2007-09-10,0.44,0.44,0.44,0.44,1000,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,102.542372881356,0.0,1.0
2007-09-11,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2007-09-12,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2007-09-13,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2007-09-14,0.44,0.44,0.44,0.44,0,4.29090909090909,4.29090909090909,4.29090909090909,4.29090909090909,0,0.0,1.0
2007-09-17,0.5,0.51,0.5,0.5,5000,4.87603305785124,4.97355371900827,4.87603305785124,4.87603305785124,512.71186440678,0.0,1.0
2007-09-18,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-09-19,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2007-09-20,0.46,0.46,0.46,0.46,23000,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,2358.47457627119,0.0,1.0
2007-09-21,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-09-24,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-09-25,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-09-26,0.48,0.48,0.46,0.48,1000,4.68099173553719,4.68099173553719,4.48595041322314,4.68099173553719,102.542372881356,0.0,1.0
2007-09-27,0.46,0.46,0.46,0.46,2000,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,205.084745762712,0.0,1.0
2007-09-28,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-10-01,0.46,0.5,0.46,0.46,32000,4.48595041322314,4.87603305785124,4.48595041322314,4.48595041322314,3281.35593220339,0.0,1.0
2007-10-02,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2007-10-03,0.47,0.51,0.47,0.47,8000,4.58347107438017,4.97355371900827,4.58347107438017,4.58347107438017,820.338983050847,0.0,1.0
2007-10-04,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2007-10-05,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2007-10-08,0.5,0.5,0.47,0.5,6000,4.87603305785124,4.87603305785124,4.58347107438017,4.87603305785124,615.254237288136,0.0,1.0
2007-10-09,0.53,0.53,0.5,0.53,360000,5.16859504132231,5.16859504132231,4.87603305785124,5.16859504132231,36915.2542372882,0.0,1.0
2007-10-10,0.51,0.53,0.51,0.51,36000,4.97355371900827,5.16859504132231,4.97355371900827,4.97355371900827,3691.52542372881,0.0,1.0
2007-10-11,0.58,0.6,0.58,0.58,21000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,2153.38983050847,0.0,1.0
2007-10-12,0.59,0.63,0.58,0.59,21000,5.75371900826446,6.14380165289256,5.65619834710744,5.75371900826446,2153.38983050848,0.0,1.0
2007-10-15,0.53,0.63,0.53,0.53,23000,5.16859504132231,6.14380165289256,5.16859504132231,5.16859504132231,2358.47457627119,0.0,1.0
2007-10-16,0.53,0.53,0.52,0.53,17000,5.16859504132231,5.16859504132231,5.07107438016529,5.16859504132231,1743.22033898305,0.0,1.0
2007-10-17,0.58,0.58,0.55,0.58,12000,5.65619834710744,5.65619834710744,5.36363636363636,5.65619834710744,1230.50847457627,0.0,1.0
2007-10-18,0.6,0.6,0.57,0.6,3000,5.85123966942149,5.85123966942149,5.55867768595041,5.85123966942149,307.627118644068,0.0,1.0
2007-10-19,0.6,0.6,0.6,0.6,1000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,102.542372881356,0.0,1.0
2007-10-22,0.58,0.58,0.57,0.58,37000,5.65619834710744,5.65619834710744,5.55867768595041,5.65619834710744,3794.06779661017,0.0,1.0
2007-10-23,0.6,0.6,0.6,0.6,13000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1333.05084745763,0.0,1.0
2007-10-24,0.58,0.58,0.57,0.58,21000,5.65619834710744,5.65619834710744,5.55867768595041,5.65619834710744,2153.38983050847,0.0,1.0
2007-10-25,0.59,0.6,0.58,0.59,86000,5.75371900826446,5.85123966942149,5.65619834710744,5.75371900826446,8818.64406779661,0.0,1.0
2007-10-26,0.6,0.61,0.6,0.6,20000,5.85123966942149,5.94876033057851,5.85123966942149,5.85123966942149,2050.84745762712,0.0,1.0
2007-10-29,0.59,0.6,0.58,0.59,99000,5.75371900826446,5.85123966942149,5.65619834710744,5.75371900826446,10151.6949152542,0.0,1.0
2007-10-30,0.58,0.59,0.58,0.58,21000,5.65619834710744,5.75371900826446,5.65619834710744,5.65619834710744,2153.38983050847,0.0,1.0
2007-10-31,0.58,0.59,0.58,0.58,120000,5.65619834710744,5.75371900826446,5.65619834710744,5.65619834710744,12305.0847457627,0.0,1.0
2007-11-01,0.59,0.62,0.57,0.59,188000,5.75371900826446,6.04628099173554,5.55867768595041,5.75371900826446,19277.9661016949,0.0,1.0
2007-11-02,0.58,0.58,0.58,0.58,4000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,410.169491525424,0.0,1.0
2007-11-05,0.58,0.62,0.57,0.58,104000,5.65619834710744,6.04628099173554,5.55867768595041,5.65619834710744,10664.406779661,0.0,1.0
2007-11-06,0.6,0.6,0.54,0.6,71000,5.85123966942149,5.85123966942149,5.26611570247934,5.85123966942149,7280.50847457627,0.0,1.0
2007-11-07,0.57,0.58,0.57,0.57,66000,5.55867768595041,5.65619834710744,5.55867768595041,5.55867768595041,6767.7966101695,0.0,1.0
2007-11-08,0.58,0.68,0.56,0.58,96000,5.65619834710744,6.63140495867769,5.46115702479339,5.65619834710744,9844.06779661016,0.0,1.0
2007-11-09,0.58,0.63,0.55,0.58,28000,5.65619834710744,6.14380165289256,5.36363636363636,5.65619834710744,2871.18644067796,0.0,1.0
2007-11-12,0.57,0.59,0.57,0.57,119000,5.55867768595041,5.75371900826446,5.55867768595041,5.55867768595041,12202.5423728814,0.0,1.0
2007-11-13,0.52,0.57,0.52,0.52,62000,5.07107438016529,5.55867768595041,5.07107438016529,5.07107438016529,6357.62711864407,0.0,1.0
2007-11-14,0.57,0.57,0.57,0.57,6000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,615.254237288136,0.0,1.0
2007-11-15,0.53,0.57,0.53,0.53,67000,5.16859504132231,5.55867768595041,5.16859504132231,5.16859504132231,6870.33898305085,0.0,1.0
2007-11-16,0.57,0.57,0.54,0.57,10000,5.55867768595041,5.55867768595041,5.26611570247934,5.55867768595041,1025.42372881356,0.0,1.0
2007-11-19,0.57,0.59,0.54,0.57,131000,5.55867768595041,5.75371900826446,5.26611570247934,5.55867768595041,13433.0508474576,0.0,1.0
2007-11-20,0.57,0.58,0.57,0.57,145000,5.55867768595041,5.65619834710744,5.55867768595041,5.55867768595041,14868.6440677966,0.0,1.0
2007-11-21,0.57,0.6,0.57,0.57,185000,5.55867768595041,5.85123966942149,5.55867768595041,5.55867768595041,18970.3389830509,0.0,1.0
2007-11-23,0.6,0.6,0.57,0.6,33000,5.85123966942149,5.85123966942149,5.55867768595041,5.85123966942149,3383.89830508474,0.0,1.0
2007-11-26,0.61,0.62,0.58,0.61,161000,5.94876033057851,6.04628099173554,5.65619834710744,5.94876033057851,16509.3220338983,0.0,1.0
2007-11-27,0.67,0.67,0.61,0.67,85000,6.53388429752066,6.53388429752066,5.94876033057851,6.53388429752066,8716.10169491526,0.0,1.0
2007-11-28,0.67,0.69,0.65,0.67,133000,6.53388429752066,6.72892561983471,6.33884297520661,6.53388429752066,13638.1355932203,0.0,1.0
2007-11-29,0.69,0.72,0.67,0.69,168000,6.72892561983471,7.02148760330579,6.53388429752066,6.72892561983471,17227.1186440678,0.0,1.0
2007-11-30,0.71,0.75,0.7,0.71,39000,6.92396694214876,7.31404958677686,6.82644628099174,6.92396694214876,3999.15254237288,0.0,1.0
2007-12-03,0.77,0.77,0.7,0.77,36000,7.50909090909091,7.50909090909091,6.82644628099174,7.50909090909091,3691.52542372881,0.0,1.0
2007-12-04,0.77,0.77,0.7,0.77,145000,7.50909090909091,7.50909090909091,6.82644628099174,7.50909090909091,14868.6440677966,0.0,1.0
2007-12-05,0.73,0.79,0.73,0.73,210000,7.11900826446281,7.70413223140496,7.11900826446281,7.11900826446281,21533.8983050847,0.0,1.0
2007-12-06,0.84,0.86,0.77,0.84,151000,8.19173553719008,8.38677685950413,7.50909090909091,8.19173553719008,15483.8983050847,0.0,1.0
2007-12-07,0.84,0.84,0.8,0.84,96000,8.19173553719008,8.19173553719008,7.80165289256198,8.19173553719008,9844.06779661017,0.0,1.0
2007-12-10,0.77,0.95,0.72,0.77,572000,7.50909090909091,9.26446280991736,7.02148760330579,7.50909090909091,58654.2372881356,0.0,1.0
2007-12-11,0.7,0.76,0.66,0.7,218000,6.82644628099174,7.41157024793389,6.43636363636364,6.82644628099174,22354.2372881356,0.0,1.0
2007-12-12,0.71,0.73,0.69,0.71,541000,6.92396694214876,7.11900826446281,6.72892561983471,6.92396694214876,55475.4237288136,0.0,1.0
2007-12-13,0.77,0.77,0.7,0.77,434000,7.50909090909091,7.50909090909091,6.82644628099174,7.50909090909091,44503.3898305085,0.0,1.0
2007-12-14,0.79,0.81,0.74,0.79,389000,7.70413223140496,7.89917355371901,7.21652892561984,7.70413223140496,39888.9830508475,0.0,1.0
2007-12-17,0.73,0.76,0.73,0.73,69000,7.11900826446281,7.41157024793389,7.11900826446281,7.11900826446281,7075.42372881356,0.0,1.0
2007-12-18,0.75,0.75,0.73,0.75,453000,7.31404958677686,7.31404958677686,7.11900826446281,7.31404958677686,46451.6949152542,0.0,1.0
2007-12-19,0.75,0.75,0.74,0.75,132000,7.31404958677686,7.31404958677686,7.21652892561984,7.31404958677686,13535.593220339,0.0,1.0
2007-12-20,0.75,0.75,0.73,0.75,206000,7.31404958677686,7.31404958677686,7.11900826446281,7.31404958677686,21123.7288135593,0.0,1.0
2007-12-21,0.71,0.75,0.7,0.71,69000,6.92396694214876,7.31404958677686,6.82644628099174,6.92396694214876,7075.42372881356,0.0,1.0
2007-12-24,0.72,0.73,0.71,0.72,47000,7.02148760330579,7.11900826446281,6.92396694214876,7.02148760330579,4819.49152542372,0.0,1.0
2007-12-26,0.72,0.74,0.71,0.72,108000,7.02148760330579,7.21652892561984,6.92396694214876,7.02148760330579,11074.5762711864,0.0,1.0
2007-12-27,0.72,0.72,0.71,0.72,27000,7.02148760330579,7.02148760330579,6.92396694214876,7.02148760330579,2768.64406779661,0.0,1.0
2007-12-28,0.71,0.71,0.71,0.71,55000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,5639.83050847458,0.0,1.0
2007-12-31,0.71,0.71,0.67,0.71,136000,6.92396694214876,6.92396694214876,6.53388429752066,6.92396694214876,13945.7627118644,0.0,1.0
2008-01-02,0.72,0.72,0.7,0.72,208000,7.02148760330579,7.02148760330579,6.82644628099174,7.02148760330579,21328.813559322,0.0,1.0
2008-01-03,0.71,0.72,0.71,0.71,114000,6.92396694214876,7.02148760330579,6.92396694214876,6.92396694214876,11689.8305084746,0.0,1.0
2008-01-04,0.71,0.72,0.71,0.71,85000,6.92396694214876,7.02148760330579,6.92396694214876,6.92396694214876,8716.10169491525,0.0,1.0
2008-01-07,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2008-01-08,0.71,0.71,0.71,0.71,21000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,2153.38983050847,0.0,1.0
2008-01-09,0.69,0.71,0.69,0.69,63000,6.72892561983471,6.92396694214876,6.72892561983471,6.72892561983471,6460.16949152542,0.0,1.0
2008-01-10,0.71,0.71,0.71,0.71,15000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,1538.13559322034,0.0,1.0
2008-01-11,0.71,0.71,0.7,0.71,43000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,4409.32203389831,0.0,1.0
2008-01-14,0.71,0.73,0.7,0.71,69000,6.92396694214876,7.11900826446281,6.82644628099174,6.92396694214876,7075.42372881356,0.0,1.0
2008-01-15,0.7,0.72,0.68,0.7,153000,6.82644628099174,7.02148760330579,6.63140495867769,6.82644628099174,15688.9830508474,0.0,1.0
2008-01-16,0.71,0.71,0.7,0.71,71000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,7280.50847457627,0.0,1.0
2008-01-17,0.71,0.72,0.7,0.71,115000,6.92396694214876,7.02148760330579,6.82644628099174,6.92396694214876,11792.3728813559,0.0,1.0
2008-01-18,0.71,0.71,0.71,0.71,40000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,4101.69491525424,0.0,1.0
2008-01-22,0.71,0.71,0.7,0.71,116000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,11894.9152542373,0.0,1.0
2008-01-23,0.71,0.71,0.7,0.71,68000,6.92396694214876,6.92396694214876,6.82644628099174,6.92396694214876,6972.8813559322,0.0,1.0
2008-01-24,0.71,0.71,0.69,0.71,259000,6.92396694214876,6.92396694214876,6.72892561983471,6.92396694214876,26558.4745762712,0.0,1.0
2008-01-25,0.71,0.71,0.71,0.71,35000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,3588.98305084746,0.0,1.0
2008-01-28,0.71,0.71,0.71,0.71,19000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,1948.30508474576,0.0,1.0
2008-01-29,0.71,0.71,0.67,0.71,137000,6.92396694214876,6.92396694214876,6.53388429752066,6.92396694214876,14048.3050847458,0.0,1.0
2008-01-30,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2008-01-31,0.71,0.72,0.7,0.71,61000,6.92396694214876,7.02148760330579,6.82644628099174,6.92396694214876,6255.08474576271,0.0,1.0
2008-02-01,0.73,0.73,0.71,0.73,66000,7.11900826446281,7.11900826446281,6.92396694214876,7.11900826446281,6767.79661016949,0.0,1.0
2008-02-04,0.73,0.73,0.73,0.73,7000,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,717.796610169491,0.0,1.0
2008-02-05,0.73,0.74,0.73,0.73,120000,7.11900826446281,7.21652892561984,7.11900826446281,7.11900826446281,12305.0847457627,0.0,1.0
2008-02-06,0.74,0.74,0.73,0.74,27000,7.21652892561984,7.21652892561984,7.11900826446281,7.21652892561984,2768.64406779661,0.0,1.0
2008-02-07,0.72,0.74,0.72,0.72,34000,7.02148760330579,7.21652892561984,7.02148760330579,7.02148760330579,3486.4406779661,0.0,1.0
2008-02-08,0.73,0.73,0.72,0.73,5000,7.11900826446281,7.11900826446281,7.02148760330579,7.11900826446281,512.71186440678,0.0,1.0
2008-02-11,0.71,0.72,0.66,0.71,65000,6.92396694214876,7.02148760330579,6.43636363636364,6.92396694214876,6665.25423728814,0.0,1.0
2008-02-12,0.71,0.71,0.71,0.71,3000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,307.627118644068,0.0,1.0
2008-02-13,0.75,0.75,0.72,0.75,71000,7.31404958677686,7.31404958677686,7.02148760330579,7.31404958677686,7280.50847457627,0.0,1.0
2008-02-14,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2008-02-15,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2008-02-19,0.72,0.72,0.72,0.72,3000,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,307.627118644068,0.0,1.0
2008-02-20,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2008-02-21,0.72,0.72,0.72,0.72,19000,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,1948.30508474576,0.0,1.0
2008-02-22,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2008-02-25,0.72,0.72,0.72,0.72,10000,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,1025.42372881356,0.0,1.0
2008-02-26,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2008-02-27,0.66,0.68,0.66,0.66,5000,6.43636363636364,6.63140495867769,6.43636363636364,6.43636363636364,512.711864406779,0.0,1.0
2008-02-28,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2008-02-29,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2008-03-03,0.67,0.68,0.65,0.67,33000,6.53388429752066,6.63140495867769,6.33884297520661,6.53388429752066,3383.89830508475,0.0,1.0
2008-03-04,0.62,0.67,0.62,0.62,48000,6.04628099173554,6.53388429752066,6.04628099173554,6.04628099173554,4922.03389830508,0.0,1.0
2008-03-05,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2008-03-06,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2008-03-07,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2008-03-10,0.6,0.6,0.59,0.6,3000,5.85123966942149,5.85123966942149,5.75371900826446,5.85123966942149,307.627118644068,0.0,1.0
2008-03-11,0.6,0.6,0.6,0.6,46000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,4716.94915254237,0.0,1.0
2008-03-12,0.71,0.72,0.61,0.71,91000,6.92396694214876,7.02148760330579,5.94876033057851,6.92396694214876,9331.35593220339,0.0,1.0
2008-03-13,0.73,0.73,0.71,0.73,26000,7.11900826446281,7.11900826446281,6.92396694214876,7.11900826446281,2666.10169491525,0.0,1.0
2008-03-14,0.71,0.71,0.71,0.71,6000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,615.254237288136,0.0,1.0
2008-03-17,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2008-03-18,0.7,0.76,0.7,0.7,236000,6.82644628099174,7.41157024793389,6.82644628099174,6.82644628099174,24200,0.0,1.0
2008-03-19,0.66,0.66,0.65,0.66,6000,6.43636363636364,6.43636363636364,6.33884297520661,6.43636363636364,615.254237288135,0.0,1.0
2008-03-20,0.61,0.67,0.6,0.61,247000,5.94876033057851,6.53388429752066,5.85123966942149,5.94876033057851,25327.9661016949,0.0,1.0
2008-03-24,0.65,0.65,0.6,0.65,45000,6.33884297520661,6.33884297520661,5.85123966942149,6.33884297520661,4614.40677966102,0.0,1.0
2008-03-25,0.65,0.65,0.6,0.65,33000,6.33884297520661,6.33884297520661,5.85123966942149,6.33884297520661,3383.89830508475,0.0,1.0
2008-03-26,0.66,0.66,0.65,0.66,6000,6.43636363636364,6.43636363636364,6.33884297520661,6.43636363636364,615.254237288135,0.0,1.0
2008-03-27,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-03-28,0.66,0.66,0.66,0.66,2000,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,205.084745762712,0.0,1.0
2008-03-31,0.65,0.65,0.65,0.65,25000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,2563.5593220339,0.0,1.0
2008-04-01,0.65,0.69,0.65,0.65,0,6.33884297520661,6.72892561983471,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-04-02,0.65,0.65,0.65,0.65,9000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,922.881355932204,0.0,1.0
2008-04-03,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2008-04-04,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2008-04-07,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-04-08,0.65,0.65,0.65,0.65,8000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,820.338983050848,0.0,1.0
2008-04-09,0.65,0.65,0.65,0.65,7000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,717.796610169492,0.0,1.0
2008-04-10,0.66,0.66,0.65,0.66,7000,6.43636363636364,6.43636363636364,6.33884297520661,6.43636363636364,717.796610169491,0.0,1.0
2008-04-11,0.65,0.66,0.65,0.65,16000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,1640.6779661017,0.0,1.0
2008-04-14,0.65,0.66,0.65,0.65,16000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,1640.6779661017,0.0,1.0
2008-04-15,0.65,0.65,0.65,0.65,11000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,1127.96610169492,0.0,1.0
2008-04-16,0.68,0.68,0.65,0.68,0,6.63140495867769,6.63140495867769,6.33884297520661,6.63140495867769,0,0.0,1.0
2008-04-17,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2008-04-18,0.69,0.69,0.68,0.69,30000,6.72892561983471,6.72892561983471,6.63140495867769,6.72892561983471,3076.27118644068,0.0,1.0
2008-04-21,0.67,0.67,0.67,0.67,3000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,307.627118644068,0.0,1.0
2008-04-22,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2008-04-23,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2008-04-24,0.69,0.69,0.67,0.69,30000,6.72892561983471,6.72892561983471,6.53388429752066,6.72892561983471,3076.27118644068,0.0,1.0
2008-04-25,0.7,0.7,0.7,0.7,136000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,13945.7627118644,0.0,1.0
2008-04-28,0.7,0.7,0.65,0.7,16000,6.82644628099174,6.82644628099174,6.33884297520661,6.82644628099174,1640.67796610169,0.0,1.0
2008-04-29,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2008-04-30,0.7,0.72,0.69,0.7,12000,6.82644628099174,7.02148760330579,6.72892561983471,6.82644628099174,1230.50847457627,0.0,1.0
2008-05-01,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2008-05-02,0.7,0.7,0.7,0.7,8000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,820.338983050847,0.0,1.0
2008-05-05,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2008-05-06,0.7,0.7,0.69,0.7,10000,6.82644628099174,6.82644628099174,6.72892561983471,6.82644628099174,1025.42372881356,0.0,1.0
2008-05-07,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2008-05-08,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2008-05-09,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-05-12,0.69,0.69,0.69,0.69,6000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,615.254237288136,0.0,1.0
2008-05-13,0.69,0.69,0.69,0.69,5000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,512.71186440678,0.0,1.0
2008-05-14,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2008-05-15,0.69,0.69,0.69,0.69,10000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,1025.42372881356,0.0,1.0
2008-05-16,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2008-05-19,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2008-05-20,0.69,0.7,0.69,0.69,2000,6.72892561983471,6.82644628099174,6.72892561983471,6.72892561983471,205.084745762712,0.0,1.0
2008-05-21,0.69,0.69,0.69,0.69,5000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,512.71186440678,0.0,1.0
2008-05-22,0.65,0.65,0.65,0.65,3000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,307.627118644068,0.0,1.0
2008-05-23,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-05-27,0.65,0.66,0.65,0.65,24000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,2461.01694915254,0.0,1.0
2008-05-28,0.68,0.69,0.65,0.68,43000,6.63140495867769,6.72892561983471,6.33884297520661,6.63140495867769,4409.3220338983,0.0,1.0
2008-05-29,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2008-05-30,0.71,0.71,0.69,0.71,83000,6.92396694214876,6.92396694214876,6.72892561983471,6.92396694214876,8511.01694915254,0.0,1.0
2008-06-02,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2008-06-03,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2008-06-04,0.67,0.7,0.67,0.67,5000,6.53388429752066,6.82644628099174,6.53388429752066,6.53388429752066,512.71186440678,0.0,1.0
2008-06-05,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-06-06,0.63,0.63,0.63,0.63,18000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,1845.76271186441,0.0,1.0
2008-06-09,0.63,0.63,0.63,0.63,20000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,2050.84745762712,0.0,1.0
2008-06-10,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2008-06-11,0.63,0.63,0.63,0.63,7000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,717.796610169492,0.0,1.0
2008-06-12,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2008-06-13,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2008-06-16,0.63,0.63,0.63,0.63,1000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,102.542372881356,0.0,1.0
2008-06-17,0.63,0.63,0.63,0.63,2000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,205.084745762712,0.0,1.0
2008-06-18,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2008-06-19,0.65,0.65,0.63,0.65,52000,6.33884297520661,6.33884297520661,6.14380165289256,6.33884297520661,5332.20338983051,0.0,1.0
2008-06-20,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-06-23,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-06-24,0.53,0.53,0.52,0.53,30000,5.16859504132231,5.16859504132231,5.07107438016529,5.16859504132231,3076.27118644068,0.0,1.0
2008-06-25,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2008-06-26,0.53,0.56,0.53,0.53,52000,5.16859504132231,5.46115702479339,5.16859504132231,5.16859504132231,5332.20338983051,0.0,1.0
2008-06-27,0.57,0.57,0.53,0.57,29000,5.55867768595041,5.55867768595041,5.16859504132231,5.55867768595041,2973.72881355932,0.0,1.0
2008-06-30,0.53,0.57,0.53,0.53,37000,5.16859504132231,5.55867768595041,5.16859504132231,5.16859504132231,3794.06779661017,0.0,1.0
2008-07-01,0.53,0.55,0.53,0.53,40000,5.16859504132231,5.36363636363636,5.16859504132231,5.16859504132231,4101.69491525424,0.0,1.0
2008-07-02,0.51,0.51,0.51,0.51,27000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,2768.64406779661,0.0,1.0
2008-07-03,0.53,0.53,0.52,0.53,7000,5.16859504132231,5.16859504132231,5.07107438016529,5.16859504132231,717.796610169492,0.0,1.0
2008-07-07,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2008-07-08,0.55,0.55,0.51,0.55,1000,5.36363636363636,5.36363636363636,4.97355371900827,5.36363636363636,102.542372881356,0.0,1.0
2008-07-09,0.55,0.55,0.51,0.55,2000,5.36363636363636,5.36363636363636,4.97355371900827,5.36363636363636,205.084745762712,0.0,1.0
2008-07-10,0.55,0.58,0.52,0.55,32000,5.36363636363636,5.65619834710744,5.07107438016529,5.36363636363636,3281.35593220339,0.0,1.0
2008-07-11,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-14,0.55,0.56,0.54,0.55,27000,5.36363636363636,5.46115702479339,5.26611570247934,5.36363636363636,2768.64406779661,0.0,1.0
2008-07-15,0.55,0.55,0.55,0.55,50000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,5127.1186440678,0.0,1.0
2008-07-16,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-17,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-18,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-21,0.55,0.55,0.55,0.55,79000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,8100.84745762712,0.0,1.0
2008-07-22,0.55,0.55,0.55,0.55,2000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,205.084745762712,0.0,1.0
2008-07-23,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-24,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-07-25,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2008-07-28,0.55,0.55,0.55,0.55,26000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,2666.10169491526,0.0,1.0
2008-07-29,0.47,0.55,0.47,0.47,34000,4.58347107438017,5.36363636363636,4.58347107438017,4.58347107438017,3486.4406779661,0.0,1.0
2008-07-30,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2008-07-31,0.5,0.55,0.5,0.5,3000,4.87603305785124,5.36363636363636,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2008-08-01,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-08-04,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-08-05,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-08-06,0.55,0.55,0.48,0.55,10000,5.36363636363636,5.36363636363636,4.68099173553719,5.36363636363636,1025.42372881356,0.0,1.0
2008-08-07,0.55,0.55,0.55,0.55,14000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1435.59322033898,0.0,1.0
2008-08-08,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-08-11,0.55,0.55,0.55,0.55,5000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,512.71186440678,0.0,1.0
2008-08-12,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-08-13,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-08-14,0.64,0.64,0.55,0.64,10000,6.24132231404959,6.24132231404959,5.36363636363636,6.24132231404959,1025.42372881356,0.0,1.0
2008-08-15,0.64,0.64,0.64,0.64,0,6.24132231404959,6.24132231404959,6.24132231404959,6.24132231404959,0,0.0,1.0
2008-08-18,0.65,0.65,0.64,0.65,30000,6.33884297520661,6.33884297520661,6.24132231404959,6.33884297520661,3076.27118644068,0.0,1.0
2008-08-19,0.6,0.6,0.6,0.6,3000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,307.627118644068,0.0,1.0
2008-08-20,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-08-21,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-08-22,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-08-25,0.6,0.6,0.6,0.6,3000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,307.627118644068,0.0,1.0
2008-08-26,0.6,0.6,0.6,0.6,21000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,2153.38983050847,0.0,1.0
2008-08-27,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-08-28,0.55,0.55,0.55,0.55,2000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,205.084745762712,0.0,1.0
2008-08-29,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-09-02,0.6,0.6,0.6,0.6,10000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1025.42372881356,0.0,1.0
2008-09-03,0.58,0.6,0.58,0.58,37000,5.65619834710744,5.85123966942149,5.65619834710744,5.65619834710744,3794.06779661017,0.0,1.0
2008-09-04,0.6,0.6,0.57,0.6,74000,5.85123966942149,5.85123966942149,5.55867768595041,5.85123966942149,7588.13559322034,0.0,1.0
2008-09-05,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-09-08,0.6,0.6,0.6,0.6,3000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,307.627118644068,0.0,1.0
2008-09-09,0.6,0.6,0.6,0.6,15000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1538.13559322034,0.0,1.0
2008-09-10,0.6,0.6,0.55,0.6,11000,5.85123966942149,5.85123966942149,5.36363636363636,5.85123966942149,1127.96610169491,0.0,1.0
2008-09-11,0.6,0.6,0.6,0.6,5000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,512.711864406779,0.0,1.0
2008-09-12,0.6,0.6,0.6,0.6,5000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,512.711864406779,0.0,1.0
2008-09-15,0.6,0.6,0.6,0.6,27000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,2768.64406779661,0.0,1.0
2008-09-16,0.6,0.6,0.6,0.6,78000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,7998.30508474576,0.0,1.0
2008-09-17,0.6,0.6,0.6,0.6,13000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1333.05084745763,0.0,1.0
2008-09-18,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2008-09-19,0.55,0.56,0.55,0.55,34000,5.36363636363636,5.46115702479339,5.36363636363636,5.36363636363636,3486.4406779661,0.0,1.0
2008-09-22,0.55,0.55,0.55,0.55,77000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,7895.76271186441,0.0,1.0
2008-09-23,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-09-24,0.55,0.57,0.55,0.55,86000,5.36363636363636,5.55867768595041,5.36363636363636,5.36363636363636,8818.64406779662,0.0,1.0
2008-09-25,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2008-09-26,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2008-09-29,0.64,0.64,0.55,0.64,20000,6.24132231404959,6.24132231404959,5.36363636363636,6.24132231404959,2050.84745762712,0.0,1.0
2008-09-30,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-10-01,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-10-02,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-10-03,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-10-06,0.54,0.54,0.54,0.54,1000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,102.542372881356,0.0,1.0
2008-10-07,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2008-10-08,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2008-10-09,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2008-10-10,0.5,0.5,0.5,0.5,100000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,10254.2372881356,0.0,1.0
2008-10-13,0.5,0.5,0.5,0.5,15000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1538.13559322034,0.0,1.0
2008-10-14,0.51,0.51,0.51,0.51,1000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,102.542372881356,0.0,1.0
2008-10-15,0.5,0.5,0.5,0.5,3000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2008-10-16,0.5,0.5,0.48,0.5,3000,4.87603305785124,4.87603305785124,4.68099173553719,4.87603305785124,307.627118644068,0.0,1.0
2008-10-17,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-10-20,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-10-21,0.56,0.56,0.55,0.56,1000,5.46115702479339,5.46115702479339,5.36363636363636,5.46115702479339,102.542372881356,0.0,1.0
2008-10-22,0.5,0.56,0.5,0.5,0,4.87603305785124,5.46115702479339,4.87603305785124,4.87603305785124,0,0.0,1.0
2008-10-23,0.55,0.56,0.55,0.55,40000,5.36363636363636,5.46115702479339,5.36363636363636,5.36363636363636,4101.69491525424,0.0,1.0
2008-10-24,0.56,0.56,0.56,0.56,16000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,1640.67796610169,0.0,1.0
2008-10-27,0.56,0.56,0.56,0.56,5000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,512.71186440678,0.0,1.0
2008-10-28,0.56,0.56,0.56,0.56,48000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,4922.03389830508,0.0,1.0
2008-10-29,0.65,0.65,0.6,0.6,207000,6.33884297520661,6.33884297520661,5.85123966942149,5.85123966942149,21226.2711864407,0.0,1.0
2008-10-30,0.68,0.68,0.65,0.66,98000,6.63140495867769,6.63140495867769,6.33884297520661,6.43636363636364,10049.1525423729,0.0,1.0
2008-10-31,0.7,0.7,0.69,0.69,29000,6.82644628099174,6.82644628099174,6.72892561983471,6.72892561983471,2973.72881355932,0.0,1.0
2008-11-03,0.69,0.69,0.6,0.6,54000,6.72892561983471,6.72892561983471,5.85123966942149,5.85123966942149,5537.28813559322,0.0,1.0
2008-11-04,0.69,0.69,0.69,0.69,100000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,10254.2372881356,0.0,1.0
2008-11-05,0.6,0.69,0.6,0.69,2000,5.85123966942149,6.72892561983471,5.85123966942149,6.72892561983471,205.084745762712,0.0,1.0
2008-11-06,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-11-07,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-11-10,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-11-11,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-11-12,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2008-11-13,0.65,0.65,0.65,0.65,114000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,11689.8305084746,0.0,1.0
2008-11-14,0.65,0.65,0.65,0.65,2000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,205.084745762712,0.0,1.0
2008-11-17,0.65,0.65,0.65,0.65,10000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,1025.42372881356,0.0,1.0
2008-11-18,0.65,0.65,0.65,0.65,19000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,1948.30508474576,0.0,1.0
2008-11-19,0.65,0.65,0.65,0.65,51000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,5229.66101694915,0.0,1.0
2008-11-20,0.65,0.66,0.65,0.65,117000,6.33884297520661,6.43636363636364,6.33884297520661,6.33884297520661,11997.4576271186,0.0,1.0
2008-11-21,0.65,0.65,0.6,0.62,43000,6.33884297520661,6.33884297520661,5.85123966942149,6.04628099173554,4409.32203389831,0.0,1.0
2008-11-24,0.6,0.65,0.6,0.6,25000,5.85123966942149,6.33884297520661,5.85123966942149,5.85123966942149,2563.5593220339,0.0,1.0
2008-11-25,0.56,0.64,0.56,0.62,2000000,5.46115702479339,6.24132231404959,5.46115702479339,6.04628099173554,205084.745762712,0.0,1.0
2008-11-26,0.51,0.56,0.51,0.56,4460000,4.97355371900827,5.46115702479339,4.97355371900827,5.46115702479339,457338.983050847,0.0,1.0
2008-11-28,0.65,0.65,0.6,0.6,95000,6.33884297520661,6.33884297520661,5.85123966942149,5.85123966942149,9741.52542372882,0.0,1.0
2008-12-01,0.6,0.6,0.56,0.56,34000,5.85123966942149,5.85123966942149,5.46115702479339,5.46115702479339,3486.4406779661,0.0,1.0
2008-12-02,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-12-03,0.64,0.64,0.57,0.57,5000,6.24132231404959,6.24132231404959,5.55867768595041,5.55867768595041,512.711864406779,0.0,1.0
2008-12-04,0.6,0.6,0.6,0.6,1000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,102.542372881356,0.0,1.0
2008-12-05,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2008-12-08,0.58,0.58,0.58,0.58,2000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,205.084745762712,0.0,1.0
2008-12-09,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2008-12-10,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-12-11,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-12-12,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2008-12-15,0.54,0.56,0.54,0.56,7000,5.26611570247934,5.46115702479339,5.26611570247934,5.46115702479339,717.796610169491,0.0,1.0
2008-12-16,0.54,0.54,0.5,0.5,35000,5.26611570247934,5.26611570247934,4.87603305785124,4.87603305785124,3588.98305084746,0.0,1.0
2008-12-17,0.53,0.54,0.5,0.54,8000,5.16859504132231,5.26611570247934,4.87603305785124,5.26611570247934,820.338983050848,0.0,1.0
2008-12-18,0.51,0.53,0.51,0.53,13000,4.97355371900827,5.16859504132231,4.97355371900827,5.16859504132231,1333.05084745763,0.0,1.0
2008-12-19,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2008-12-22,0.51,0.51,0.51,0.51,6000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,615.254237288135,0.0,1.0
2008-12-23,0.51,0.51,0.51,0.51,8000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,820.338983050847,0.0,1.0
2008-12-24,0.51,0.51,0.51,0.51,6000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,615.254237288135,0.0,1.0
2008-12-26,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2008-12-29,0.52,0.52,0.5,0.5,98000,5.07107438016529,5.07107438016529,4.87603305785124,4.87603305785124,10049.1525423729,0.0,1.0
2008-12-30,0.52,0.52,0.52,0.52,5000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,512.71186440678,0.0,1.0
2008-12-31,0.58,0.58,0.5,0.5,43000,5.65619834710744,5.65619834710744,4.87603305785124,4.87603305785124,4409.3220338983,0.0,1.0
2009-01-02,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2009-01-05,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2009-01-06,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2009-01-07,0.57,0.57,0.55,0.55,7000,5.55867768595041,5.55867768595041,5.36363636363636,5.36363636363636,717.796610169492,0.0,1.0
2009-01-08,0.56,0.56,0.56,0.56,5000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,512.71186440678,0.0,1.0
2009-01-09,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2009-01-12,0.55,0.55,0.53,0.55,17000,5.36363636363636,5.36363636363636,5.16859504132231,5.36363636363636,1743.22033898305,0.0,1.0
2009-01-13,0.55,0.55,0.53,0.55,64000,5.36363636363636,5.36363636363636,5.16859504132231,5.36363636363636,6562.71186440678,0.0,1.0
2009-01-14,0.53,0.55,0.53,0.55,28000,5.16859504132231,5.36363636363636,5.16859504132231,5.36363636363636,2871.18644067797,0.0,1.0
2009-01-15,0.52,0.52,0.52,0.52,350000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,35889.8305084746,0.0,1.0
2009-01-16,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-01-20,0.52,0.52,0.52,0.52,1000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,102.542372881356,0.0,1.0
2009-01-21,0.52,0.52,0.52,0.52,27000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,2768.64406779661,0.0,1.0
2009-01-22,0.55,0.55,0.53,0.53,2000,5.36363636363636,5.36363636363636,5.16859504132231,5.16859504132231,205.084745762712,0.0,1.0
2009-01-23,0.55,0.55,0.55,0.55,7000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,717.796610169492,0.0,1.0
2009-01-26,0.55,0.55,0.55,0.55,114000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,11689.8305084746,0.0,1.0
2009-01-27,0.52,0.52,0.52,0.52,5000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,512.71186440678,0.0,1.0
2009-01-28,0.53,0.53,0.53,0.53,4000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,410.169491525424,0.0,1.0
2009-01-29,0.53,0.53,0.53,0.53,8000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,820.338983050848,0.0,1.0
2009-01-30,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-02-02,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-02-03,0.46,0.53,0.46,0.53,16000,4.48595041322314,5.16859504132231,4.48595041322314,5.16859504132231,1640.6779661017,0.0,1.0
2009-02-04,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2009-02-05,0.46,0.46,0.46,0.46,0,4.48595041322314,4.48595041322314,4.48595041322314,4.48595041322314,0,0.0,1.0
2009-02-06,0.53,0.53,0.53,0.53,2000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,205.084745762712,0.0,1.0
2009-02-09,0.53,0.53,0.51,0.51,10000,5.16859504132231,5.16859504132231,4.97355371900827,4.97355371900827,1025.42372881356,0.0,1.0
2009-02-10,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-02-11,0.5,0.5,0.5,0.5,25000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,2563.5593220339,0.0,1.0
2009-02-12,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-02-13,0.52,0.52,0.52,0.52,3000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,307.627118644068,0.0,1.0
2009-02-17,0.5,0.5,0.5,0.5,30000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,3076.27118644068,0.0,1.0
2009-02-18,0.51,0.53,0.51,0.52,930000,4.97355371900827,5.16859504132231,4.97355371900827,5.07107438016529,95364.4067796609,0.0,1.0
2009-02-19,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-02-20,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-02-23,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-02-24,0.51,0.52,0.5,0.52,19000,4.97355371900827,5.07107438016529,4.87603305785124,5.07107438016529,1948.30508474576,0.0,1.0
2009-02-25,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-02-26,0.48,0.5,0.45,0.5,1083000,4.68099173553719,4.87603305785124,4.38842975206612,4.87603305785124,111053.389830508,0.0,1.0
2009-02-27,0.64,0.64,0.48,0.48,101000,6.24132231404959,6.24132231404959,4.68099173553719,4.68099173553719,10356.7796610169,0.0,1.0
2009-03-02,0.64,0.64,0.64,0.64,0,6.24132231404959,6.24132231404959,6.24132231404959,6.24132231404959,0,0.0,1.0
2009-03-03,0.55,0.55,0.49,0.49,8000,5.36363636363636,5.36363636363636,4.77851239669422,4.77851239669422,820.338983050848,0.0,1.0
2009-03-04,0.6,0.62,0.49,0.62,9000,5.85123966942149,6.04628099173554,4.77851239669422,6.04628099173554,922.881355932203,0.0,1.0
2009-03-05,0.5,0.5,0.5,0.5,1000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,102.542372881356,0.0,1.0
2009-03-06,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-03-09,0.5,0.5,0.5,0.5,8000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,820.338983050847,0.0,1.0
2009-03-10,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-03-11,0.5,0.5,0.5,0.5,2000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,205.084745762712,0.0,1.0
2009-03-12,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-03-13,0.52,0.52,0.52,0.52,6000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,615.254237288136,0.0,1.0
2009-03-16,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-03-17,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-03-18,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-03-19,0.51,0.51,0.51,0.51,2000,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,205.084745762712,0.0,1.0
2009-03-20,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2009-03-23,0.5,0.51,0.48,0.51,31000,4.87603305785124,4.97355371900827,4.68099173553719,4.97355371900827,3178.81355932203,0.0,1.0
2009-03-24,0.52,0.52,0.52,0.52,1000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,102.542372881356,0.0,1.0
2009-03-25,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-03-26,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-03-27,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-03-30,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-03-31,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-01,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-02,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-03,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-06,0.53,0.53,0.53,0.53,1000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,102.542372881356,0.0,1.0
2009-04-07,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-08,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-09,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-13,0.53,0.53,0.52,0.53,17000,5.16859504132231,5.16859504132231,5.07107438016529,5.16859504132231,1743.22033898305,0.0,1.0
2009-04-14,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-15,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-16,0.52,0.52,0.52,0.52,4000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,410.169491525424,0.0,1.0
2009-04-17,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-04-20,0.53,0.53,0.5,0.5,28000,5.16859504132231,5.16859504132231,4.87603305785124,4.87603305785124,2871.18644067797,0.0,1.0
2009-04-21,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-04-22,0.49,0.49,0.49,0.49,3000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,307.627118644067,0.0,1.0
2009-04-23,0.5,0.5,0.5,0.5,3000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2009-04-24,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-04-27,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-04-28,0.53,0.53,0.53,0.53,5000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,512.71186440678,0.0,1.0
2009-04-29,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2009-04-30,0.52,0.52,0.52,0.52,6000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,615.254237288136,0.0,1.0
2009-05-01,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-05-04,0.52,0.52,0.52,0.52,2000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,205.084745762712,0.0,1.0
2009-05-05,0.52,0.55,0.52,0.55,6000,5.07107438016529,5.36363636363636,5.07107438016529,5.36363636363636,615.254237288136,0.0,1.0
2009-05-06,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-05-07,0.59,0.59,0.57,0.57,12000,5.75371900826446,5.75371900826446,5.55867768595041,5.55867768595041,1230.50847457627,0.0,1.0
2009-05-08,0.59,0.59,0.59,0.59,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2009-05-11,0.59,0.59,0.59,0.59,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2009-05-12,0.59,0.59,0.59,0.59,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2009-05-13,0.59,0.59,0.59,0.59,8000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,820.338983050848,0.0,1.0
2009-05-14,0.54,0.59,0.54,0.59,14000,5.26611570247934,5.75371900826446,5.26611570247934,5.75371900826446,1435.59322033898,0.0,1.0
2009-05-15,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-05-18,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-05-19,0.54,0.54,0.54,0.54,11000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,1127.96610169492,0.0,1.0
2009-05-20,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-05-21,0.54,0.54,0.54,0.54,2000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,205.084745762712,0.0,1.0
2009-05-22,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-05-26,0.54,0.54,0.54,0.54,4000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,410.169491525424,0.0,1.0
2009-05-27,0.54,0.54,0.54,0.54,2000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,205.084745762712,0.0,1.0
2009-05-28,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-05-29,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-06-01,0.54,0.54,0.54,0.54,7000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,717.796610169491,0.0,1.0
2009-06-02,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-06-03,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-06-04,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-05,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2009-06-08,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2009-06-09,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-10,0.57,0.57,0.57,0.57,5000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,512.71186440678,0.0,1.0
2009-06-11,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-12,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-15,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-16,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-17,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-18,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-19,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-22,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-23,0.56,0.56,0.56,0.56,2000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2009-06-24,0.55,0.55,0.55,0.55,15000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1538.13559322034,0.0,1.0
2009-06-25,0.56,0.56,0.56,0.56,2000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2009-06-26,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-29,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-06-30,0.55,0.55,0.55,0.55,3000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,307.627118644068,0.0,1.0
2009-07-01,0.55,0.55,0.55,0.55,2000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,205.084745762712,0.0,1.0
2009-07-02,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-07-06,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2009-07-07,0.48,0.48,0.48,0.48,9000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,922.881355932203,0.0,1.0
2009-07-08,0.52,0.52,0.52,0.52,7000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,717.796610169491,0.0,1.0
2009-07-09,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-07-10,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2009-07-13,0.52,0.52,0.52,0.52,15000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,1538.13559322034,0.0,1.0
2009-07-14,0.49,0.49,0.4,0.4,9000,4.77851239669422,4.77851239669422,3.90082644628099,3.90082644628099,922.881355932202,0.0,1.0
2009-07-15,0.45,0.49,0.45,0.49,61000,4.38842975206612,4.77851239669422,4.38842975206612,4.77851239669422,6255.08474576271,0.0,1.0
2009-07-16,0.45,0.45,0.45,0.45,0,4.38842975206612,4.38842975206612,4.38842975206612,4.38842975206612,0,0.0,1.0
2009-07-17,0.48,0.48,0.48,0.48,8000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,820.338983050847,0.0,1.0
2009-07-20,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-07-21,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-07-22,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-07-23,0.54,0.54,0.54,0.54,5000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,512.71186440678,0.0,1.0
2009-07-24,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2009-07-27,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-07-28,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-07-29,0.47,0.48,0.45,0.45,37000,4.58347107438017,4.68099173553719,4.38842975206612,4.38842975206612,3794.06779661017,0.0,1.0
2009-07-30,0.47,0.47,0.47,0.47,1000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,102.542372881356,0.0,1.0
2009-07-31,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-08-03,0.48,0.58,0.48,0.54,28000,4.68099173553719,5.65619834710744,4.68099173553719,5.26611570247934,2871.18644067797,0.0,1.0
2009-08-04,0.48,0.49,0.48,0.49,7000,4.68099173553719,4.77851239669422,4.68099173553719,4.77851239669422,717.796610169491,0.0,1.0
2009-08-05,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-08-06,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-08-07,0.52,0.52,0.52,0.52,5000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,512.71186440678,0.0,1.0
2009-08-10,0.49,0.49,0.49,0.49,7000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,717.796610169491,0.0,1.0
2009-08-11,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-12,0.49,0.49,0.49,0.49,1000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,102.542372881356,0.0,1.0
2009-08-13,0.49,0.49,0.49,0.49,4000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,410.169491525423,0.0,1.0
2009-08-14,0.49,0.49,0.49,0.49,2000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,205.084745762712,0.0,1.0
2009-08-17,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-18,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-19,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-20,0.5,0.5,0.49,0.49,14000,4.87603305785124,4.87603305785124,4.77851239669422,4.77851239669422,1435.59322033898,0.0,1.0
2009-08-21,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-24,0.49,0.49,0.49,0.49,20000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,2050.84745762712,0.0,1.0
2009-08-25,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-26,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-27,0.49,0.5,0.49,0.49,135000,4.77851239669422,4.87603305785124,4.77851239669422,4.77851239669422,13843.220338983,0.0,1.0
2009-08-28,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-08-31,0.49,0.49,0.49,0.49,5000,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,512.711864406779,0.0,1.0
2009-09-01,0.49,0.49,0.49,0.49,0,4.77851239669422,4.77851239669422,4.77851239669422,4.77851239669422,0,0.0,1.0
2009-09-02,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-09-03,0.48,0.48,0.48,0.48,10000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1025.42372881356,0.0,1.0
2009-09-04,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-09-08,0.48,0.48,0.48,0.48,39000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,3999.15254237288,0.0,1.0
2009-09-09,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-09-10,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-09-11,0.48,0.48,0.48,0.48,15000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1538.13559322034,0.0,1.0
2009-09-14,0.47,0.47,0.47,0.47,10000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,1025.42372881356,0.0,1.0
2009-09-15,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-16,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-17,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-18,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-21,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-22,0.48,0.48,0.48,0.48,30000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,3076.27118644068,0.0,1.0
2009-09-23,0.48,0.48,0.47,0.47,184000,4.68099173553719,4.68099173553719,4.58347107438017,4.58347107438017,18867.7966101695,0.0,1.0
2009-09-24,0.47,0.47,0.47,0.47,1000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,102.542372881356,0.0,1.0
2009-09-25,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-28,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-29,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-09-30,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-01,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-02,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-05,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-10-06,0.48,0.48,0.48,0.48,3000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,307.627118644068,0.0,1.0
2009-10-07,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-10-08,0.48,0.48,0.48,0.48,15000,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,1538.13559322034,0.0,1.0
2009-10-09,0.48,0.48,0.48,0.48,0,4.68099173553719,4.68099173553719,4.68099173553719,4.68099173553719,0,0.0,1.0
2009-10-12,0.47,0.47,0.47,0.47,3000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,307.627118644067,0.0,1.0
2009-10-13,0.47,0.47,0.47,0.47,6000,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,615.254237288135,0.0,1.0
2009-10-14,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-15,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-16,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-19,0.47,0.47,0.47,0.47,0,4.58347107438017,4.58347107438017,4.58347107438017,4.58347107438017,0,0.0,1.0
2009-10-20,0.49,0.49,0.48,0.48,6000,4.77851239669422,4.77851239669422,4.68099173553719,4.68099173553719,615.254237288135,0.0,1.0
2009-10-21,0.5,0.5,0.5,0.5,10000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1025.42372881356,0.0,1.0
2009-10-22,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-10-23,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-10-26,0.52,0.52,0.52,0.52,2000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,205.084745762712,0.0,1.0
2009-10-27,0.5,0.5,0.5,0.5,1000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,102.542372881356,0.0,1.0
2009-10-28,0.5,0.5,0.5,0.5,3000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2009-10-29,0.5,0.5,0.5,0.5,5000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,512.71186440678,0.0,1.0
2009-10-30,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-02,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-03,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-04,0.5,0.5,0.5,0.5,1000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,102.542372881356,0.0,1.0
2009-11-05,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-06,0.5,0.5,0.5,0.5,2000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,205.084745762712,0.0,1.0
2009-11-09,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-10,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-11,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-12,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-13,0.5,0.5,0.5,0.5,10000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1025.42372881356,0.0,1.0
2009-11-16,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-17,0.5,0.5,0.5,0.5,80000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,8203.38983050847,0.0,1.0
2009-11-18,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-19,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-20,0.5,0.5,0.5,0.5,3000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,307.627118644068,0.0,1.0
2009-11-23,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-24,0.5,0.55,0.5,0.5,3716000,4.87603305785124,5.36363636363636,4.87603305785124,4.87603305785124,381047.457627119,0.0,1.0
2009-11-25,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-27,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-11-30,0.5,0.5,0.5,0.5,10000,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,1025.42372881356,0.0,1.0
2009-12-01,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-12-02,0.5,0.5,0.5,0.5,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2009-12-03,0.56,0.56,0.56,0.56,5000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,512.71186440678,0.0,1.0
2009-12-04,0.57,0.57,0.57,0.57,9000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,922.881355932204,0.0,1.0
2009-12-07,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2009-12-08,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2009-12-09,0.59,0.6,0.57,0.57,104000,5.75371900826446,5.85123966942149,5.55867768595041,5.55867768595041,10664.406779661,0.0,1.0
2009-12-10,0.59,0.6,0.59,0.6,40000,5.75371900826446,5.85123966942149,5.75371900826446,5.85123966942149,4101.69491525424,0.0,1.0
2009-12-11,0.57,0.6,0.57,0.59,10000,5.55867768595041,5.85123966942149,5.55867768595041,5.75371900826446,1025.42372881356,0.0,1.0
2009-12-14,0.57,0.58,0.56,0.57,154000,5.55867768595041,5.65619834710744,5.46115702479339,5.55867768595041,15791.5254237288,0.0,1.0
2009-12-15,0.59,0.59,0.59,0.59,1000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,102.542372881356,0.0,1.0
2009-12-16,0.6,0.6,0.55,0.55,9000,5.85123966942149,5.85123966942149,5.36363636363636,5.36363636363636,922.881355932203,0.0,1.0
2009-12-17,0.58,0.6,0.58,0.6,70000,5.65619834710744,5.85123966942149,5.65619834710744,5.85123966942149,7177.96610169491,0.0,1.0
2009-12-18,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2009-12-21,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2009-12-22,0.66,0.66,0.63,0.63,15000,6.43636363636364,6.43636363636364,6.14380165289256,6.14380165289256,1538.13559322034,0.0,1.0
2009-12-23,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2009-12-24,0.66,0.66,0.66,0.66,8000,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,820.338983050847,0.0,1.0
2009-12-28,0.63,0.63,0.63,0.63,16000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,1640.6779661017,0.0,1.0
2009-12-29,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2009-12-30,0.63,0.63,0.63,0.63,4000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,410.169491525424,0.0,1.0
2009-12-31,0.63,0.63,0.63,0.63,49000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,5024.57627118644,0.0,1.0
2010-01-04,0.63,0.63,0.63,0.63,5000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,512.71186440678,0.0,1.0
2010-01-05,0.63,0.63,0.63,0.63,28000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,2871.18644067797,0.0,1.0
2010-01-06,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-01-07,0.63,0.64,0.63,0.63,52000,6.14380165289256,6.24132231404959,6.14380165289256,6.14380165289256,5332.20338983051,0.0,1.0
2010-01-08,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-11,0.63,0.63,0.63,0.63,13000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,1333.05084745763,0.0,1.0
2010-01-12,0.63,0.63,0.63,0.63,8000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,820.338983050848,0.0,1.0
2010-01-13,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-14,0.63,0.63,0.63,0.63,9000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,922.881355932204,0.0,1.0
2010-01-15,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-19,0.63,0.63,0.63,0.63,100000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,10254.2372881356,0.0,1.0
2010-01-20,0.63,0.63,0.63,0.63,3000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,307.627118644068,0.0,1.0
2010-01-21,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-22,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-25,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-01-26,0.63,0.63,0.63,0.63,6000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,615.254237288136,0.0,1.0
2010-01-27,0.62,0.63,0.62,0.63,35000,6.04628099173554,6.14380165289256,6.04628099173554,6.14380165289256,3588.98305084746,0.0,1.0
2010-01-28,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-01-29,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-02-01,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-02-02,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2010-02-03,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2010-02-04,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2010-02-05,0.58,0.58,0.58,0.58,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2010-02-08,0.6,0.6,0.6,0.6,7000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,717.796610169491,0.0,1.0
2010-02-09,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-02-10,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-02-11,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-02-12,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-02-16,0.6,0.6,0.6,0.6,1000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,102.542372881356,0.0,1.0
2010-02-17,0.6,0.6,0.6,0.6,5000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,512.711864406779,0.0,1.0
2010-02-18,0.59,0.6,0.59,0.6,6000,5.75371900826446,5.85123966942149,5.75371900826446,5.85123966942149,615.254237288136,0.0,1.0
2010-02-19,0.59,0.59,0.59,0.59,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2010-02-22,0.61,0.61,0.6,0.6,47000,5.94876033057851,5.94876033057851,5.85123966942149,5.85123966942149,4819.49152542373,0.0,1.0
2010-02-23,0.61,0.61,0.61,0.61,10000,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,1025.42372881356,0.0,1.0
2010-02-24,0.61,0.62,0.61,0.62,39000,5.94876033057851,6.04628099173554,5.94876033057851,6.04628099173554,3999.15254237288,0.0,1.0
2010-02-25,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-02-26,0.62,0.64,0.61,0.62,103000,6.04628099173554,6.24132231404959,5.94876033057851,6.04628099173554,10561.8644067797,0.0,1.0
2010-03-01,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-03-02,0.64,0.64,0.64,0.64,51000,6.24132231404959,6.24132231404959,6.24132231404959,6.24132231404959,5229.66101694915,0.0,1.0
2010-03-03,0.68,0.68,0.65,0.65,20000,6.63140495867769,6.63140495867769,6.33884297520661,6.33884297520661,2050.84745762712,0.0,1.0
2010-03-04,0.69,0.69,0.68,0.68,13000,6.72892561983471,6.72892561983471,6.63140495867769,6.63140495867769,1333.05084745763,0.0,1.0
2010-03-05,0.66,0.68,0.66,0.68,5000,6.43636363636364,6.63140495867769,6.43636363636364,6.63140495867769,512.711864406779,0.0,1.0
2010-03-08,0.7,0.7,0.67,0.67,40000,6.82644628099174,6.82644628099174,6.53388429752066,6.53388429752066,4101.69491525423,0.0,1.0
2010-03-09,0.58,0.69,0.58,0.69,16000,5.65619834710744,6.72892561983471,5.65619834710744,6.72892561983471,1640.67796610169,0.0,1.0
2010-03-10,0.71,0.71,0.7,0.7,191000,6.92396694214876,6.92396694214876,6.82644628099174,6.82644628099174,19585.593220339,0.0,1.0
2010-03-11,0.72,0.72,0.7,0.71,715000,7.02148760330579,7.02148760330579,6.82644628099174,6.92396694214876,73317.7966101694,0.0,1.0
2010-03-12,0.69,0.69,0.69,0.69,1000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,102.542372881356,0.0,1.0
2010-03-15,0.69,0.69,0.69,0.69,53000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,5434.74576271186,0.0,1.0
2010-03-16,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2010-03-17,0.71,0.71,0.67,0.67,13000,6.92396694214876,6.92396694214876,6.53388429752066,6.53388429752066,1333.05084745763,0.0,1.0
2010-03-18,0.67,0.71,0.67,0.71,20000,6.53388429752066,6.92396694214876,6.53388429752066,6.92396694214876,2050.84745762712,0.0,1.0
2010-03-19,0.71,0.71,0.71,0.71,10000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,1025.42372881356,0.0,1.0
2010-03-22,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2010-03-23,0.69,0.69,0.68,0.68,8000,6.72892561983471,6.72892561983471,6.63140495867769,6.63140495867769,820.338983050848,0.0,1.0
2010-03-24,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2010-03-25,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2010-03-26,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2010-03-29,0.68,0.68,0.68,0.68,10000,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,1025.42372881356,0.0,1.0
2010-03-30,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-03-31,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2010-04-01,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-04-05,0.64,0.64,0.64,0.64,6000,6.24132231404959,6.24132231404959,6.24132231404959,6.24132231404959,615.254237288135,0.0,1.0
2010-04-06,0.65,0.65,0.64,0.64,41000,6.33884297520661,6.33884297520661,6.24132231404959,6.24132231404959,4204.23728813559,0.0,1.0
2010-04-07,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-04-08,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-04-09,0.7,0.71,0.66,0.66,105000,6.82644628099174,6.92396694214876,6.43636363636364,6.43636363636364,10766.9491525424,0.0,1.0
2010-04-12,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2010-04-13,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-04-14,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-04-15,0.63,0.66,0.62,0.66,132000,6.14380165289256,6.43636363636364,6.04628099173554,6.43636363636364,13535.593220339,0.0,1.0
2010-04-16,0.65,0.65,0.64,0.64,50000,6.33884297520661,6.33884297520661,6.24132231404959,6.24132231404959,5127.1186440678,0.0,1.0
2010-04-19,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-04-20,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-04-21,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-04-22,0.62,0.63,0.62,0.63,54000,6.04628099173554,6.14380165289256,6.04628099173554,6.14380165289256,5537.28813559322,0.0,1.0
2010-04-23,0.62,0.62,0.62,0.62,4000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,410.169491525424,0.0,1.0
2010-04-26,0.62,0.66,0.62,0.62,33000,6.04628099173554,6.43636363636364,6.04628099173554,6.04628099173554,3383.89830508474,0.0,1.0
2010-04-27,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-04-28,0.62,0.62,0.62,0.62,1000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,102.542372881356,0.0,1.0
2010-04-29,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-04-30,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2010-05-03,0.61,0.62,0.61,0.62,23000,5.94876033057851,6.04628099173554,5.94876033057851,6.04628099173554,2358.47457627119,0.0,1.0
2010-05-04,0.62,0.62,0.61,0.61,6000,6.04628099173554,6.04628099173554,5.94876033057851,5.94876033057851,615.254237288135,0.0,1.0
2010-05-05,0.61,0.61,0.61,0.61,8000,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,820.338983050848,0.0,1.0
2010-05-06,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-07,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-10,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-11,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-12,0.61,0.61,0.61,0.61,10000,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,1025.42372881356,0.0,1.0
2010-05-13,0.61,0.61,0.61,0.61,2000,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,205.084745762712,0.0,1.0
2010-05-14,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-17,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-05-18,0.6,0.6,0.6,0.6,2000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,205.084745762712,0.0,1.0
2010-05-19,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-05-20,0.6,0.6,0.6,0.6,3000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,307.627118644068,0.0,1.0
2010-05-21,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-05-24,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-05-25,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-05-26,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-05-27,0.6,0.6,0.6,0.6,7000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,717.796610169491,0.0,1.0
2010-05-28,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-01,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-02,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-03,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-04,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-07,0.6,0.6,0.6,0.6,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2010-06-08,0.55,0.55,0.55,0.55,4000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,410.169491525424,0.0,1.0
2010-06-09,0.58,0.58,0.58,0.58,4000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,410.169491525424,0.0,1.0
2010-06-10,0.56,0.58,0.55,0.55,9000,5.46115702479339,5.65619834710744,5.36363636363636,5.36363636363636,922.881355932203,0.0,1.0
2010-06-11,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-14,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-15,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-16,0.61,0.61,0.55,0.61,3000,5.94876033057851,5.94876033057851,5.36363636363636,5.94876033057851,307.627118644068,0.0,1.0
2010-06-17,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-18,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-21,0.58,0.58,0.55,0.55,5000,5.65619834710744,5.65619834710744,5.36363636363636,5.36363636363636,512.711864406779,0.0,1.0
2010-06-22,0.54,0.54,0.54,0.54,27000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,2768.64406779661,0.0,1.0
2010-06-23,0.55,0.55,0.55,0.55,3000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,307.627118644068,0.0,1.0
2010-06-24,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-25,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-06-28,0.51,0.61,0.51,0.61,11000,4.97355371900827,5.94876033057851,4.97355371900827,5.94876033057851,1127.96610169491,0.0,1.0
2010-06-29,0.51,0.51,0.51,0.51,0,4.97355371900827,4.97355371900827,4.97355371900827,4.97355371900827,0,0.0,1.0
2010-06-30,0.58,0.58,0.58,0.58,1000,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,102.542372881356,0.0,1.0
2010-07-01,0.61,0.61,0.56,0.56,14000,5.94876033057851,5.94876033057851,5.46115702479339,5.46115702479339,1435.59322033898,0.0,1.0
2010-07-02,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-07-06,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-07-07,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-07-08,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-07-09,0.61,0.61,0.61,0.61,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2010-07-12,0.51,0.58,0.51,0.58,5000,4.97355371900827,5.65619834710744,4.97355371900827,5.65619834710744,512.711864406779,0.0,1.0
2010-07-13,0.6,0.6,0.6,0.6,12000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1230.50847457627,0.0,1.0
2010-07-14,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-15,0.56,0.56,0.56,0.56,2000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2010-07-16,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-19,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-20,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-21,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-22,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-23,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-26,0.56,0.56,0.56,0.56,6000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,615.254237288136,0.0,1.0
2010-07-27,0.56,0.56,0.56,0.56,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2010-07-28,0.55,0.58,0.55,0.55,83000,5.36363636363636,5.65619834710744,5.36363636363636,5.36363636363636,8511.01694915255,0.0,1.0
2010-07-29,0.59,0.59,0.59,0.59,1000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,102.542372881356,0.0,1.0
2010-07-30,0.59,0.59,0.59,0.59,16000,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,1640.6779661017,0.0,1.0
2010-08-02,0.57,0.57,0.57,0.57,1000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,102.542372881356,0.0,1.0
2010-08-03,0.57,0.58,0.57,0.58,40000,5.55867768595041,5.65619834710744,5.55867768595041,5.65619834710744,4101.69491525424,0.0,1.0
2010-08-04,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-08-05,0.59,0.59,0.57,0.57,38000,5.75371900826446,5.75371900826446,5.55867768595041,5.55867768595041,3896.61016949153,0.0,1.0
2010-08-06,0.59,0.59,0.59,0.59,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2010-08-09,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2010-08-10,0.55,0.57,0.52,0.57,18000,5.36363636363636,5.55867768595041,5.07107438016529,5.55867768595041,1845.76271186441,0.0,1.0
2010-08-11,0.54,0.54,0.54,0.54,1000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,102.542372881356,0.0,1.0
2010-08-12,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-13,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-16,0.54,0.54,0.54,0.54,1000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,102.542372881356,0.0,1.0
2010-08-17,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-18,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-19,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-20,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-08-23,0.53,0.54,0.53,0.54,5000,5.16859504132231,5.26611570247934,5.16859504132231,5.26611570247934,512.71186440678,0.0,1.0
2010-08-24,0.53,0.53,0.53,0.53,2000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,205.084745762712,0.0,1.0
2010-08-25,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2010-08-26,0.53,0.53,0.53,0.53,3000,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,307.627118644068,0.0,1.0
2010-08-27,0.53,0.53,0.53,0.53,0,5.16859504132231,5.16859504132231,5.16859504132231,5.16859504132231,0,0.0,1.0
2010-08-30,0.57,0.57,0.57,0.57,9000,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,922.881355932204,0.0,1.0
2010-08-31,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2010-09-01,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2010-09-02,0.57,0.57,0.57,0.57,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2010-09-03,0.57,0.57,0.53,0.53,2000,5.55867768595041,5.55867768595041,5.16859504132231,5.16859504132231,205.084745762712,0.0,1.0
2010-09-07,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-09-08,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2010-09-09,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-09-10,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-09-13,0.54,0.55,0.51,0.55,7000,5.26611570247934,5.36363636363636,4.97355371900827,5.36363636363636,717.796610169491,0.0,1.0
2010-09-14,0.54,0.54,0.51,0.54,11000,5.26611570247934,5.26611570247934,4.97355371900827,5.26611570247934,1127.96610169492,0.0,1.0
2010-09-15,0.52,0.52,0.52,0.52,5000,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,512.71186440678,0.0,1.0
2010-09-16,0.52,0.52,0.52,0.52,0,5.07107438016529,5.07107438016529,5.07107438016529,5.07107438016529,0,0.0,1.0
2010-09-17,0.54,0.54,0.54,0.54,1000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,102.542372881356,0.0,1.0
2010-09-20,0.55,0.55,0.55,0.55,20000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,2050.84745762712,0.0,1.0
2010-09-21,0.55,0.55,0.55,0.55,38000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,3896.61016949153,0.0,1.0
2010-09-22,0.55,0.55,0.55,0.55,1000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,102.542372881356,0.0,1.0
2010-09-23,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-09-24,0.55,0.55,0.55,0.55,10000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,1025.42372881356,0.0,1.0
2010-09-27,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-09-28,0.55,0.55,0.55,0.55,25000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,2563.5593220339,0.0,1.0
2010-09-29,0.55,0.55,0.55,0.55,40000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,4101.69491525424,0.0,1.0
2010-09-30,0.55,0.55,0.55,0.55,50000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,5127.1186440678,0.0,1.0
2010-10-01,0.55,0.55,0.55,0.55,107000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,10972.0338983051,0.0,1.0
2010-10-04,0.55,0.55,0.55,0.55,22000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,2255.93220338983,0.0,1.0
2010-10-05,0.53,0.55,0.53,0.55,115000,5.16859504132231,5.36363636363636,5.16859504132231,5.36363636363636,11792.3728813559,0.0,1.0
2010-10-06,0.55,0.55,0.53,0.55,81000,5.36363636363636,5.36363636363636,5.16859504132231,5.36363636363636,8305.93220338984,0.0,1.0
2010-10-07,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-10-08,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-10-11,0.55,0.55,0.55,0.55,111000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,11382.2033898305,0.0,1.0
2010-10-12,0.54,0.55,0.54,0.55,19000,5.26611570247934,5.36363636363636,5.26611570247934,5.36363636363636,1948.30508474576,0.0,1.0
2010-10-13,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-10-14,0.55,0.55,0.55,0.55,40000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,4101.69491525424,0.0,1.0
2010-10-15,0.54,0.54,0.54,0.54,2000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,205.084745762712,0.0,1.0
2010-10-18,0.55,0.55,0.54,0.54,70000,5.36363636363636,5.36363636363636,5.26611570247934,5.26611570247934,7177.96610169492,0.0,1.0
2010-10-19,0.54,0.54,0.54,0.54,0,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,0,0.0,1.0
2010-10-20,0.55,0.55,0.55,0.55,106000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,10869.4915254237,0.0,1.0
2010-10-21,0.55,0.55,0.55,0.55,0,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,0,0.0,1.0
2010-10-22,0.55,0.55,0.55,0.55,5000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,512.71186440678,0.0,1.0
2010-10-25,0.55,0.55,0.54,0.54,19000,5.36363636363636,5.36363636363636,5.26611570247934,5.26611570247934,1948.30508474576,0.0,1.0
2010-10-26,0.55,0.55,0.52,0.55,70000,5.36363636363636,5.36363636363636,5.07107438016529,5.36363636363636,7177.96610169492,0.0,1.0
2010-10-27,0.54,0.54,0.54,0.54,2000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,205.084745762712,0.0,1.0
2010-10-28,0.53,0.55,0.53,0.55,7000,5.16859504132231,5.36363636363636,5.16859504132231,5.36363636363636,717.796610169492,0.0,1.0
2010-10-29,0.54,0.54,0.54,0.54,5000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,512.71186440678,0.0,1.0
2010-11-01,0.52,0.54,0.52,0.54,14000,5.07107438016529,5.26611570247934,5.07107438016529,5.26611570247934,1435.59322033898,0.0,1.0
2010-11-02,0.53,0.53,0.52,0.52,2000,5.16859504132231,5.16859504132231,5.07107438016529,5.07107438016529,205.084745762712,0.0,1.0
2010-11-03,0.54,0.54,0.54,0.54,7000,5.26611570247934,5.26611570247934,5.26611570247934,5.26611570247934,717.796610169491,0.0,1.0
2010-11-04,0.55,0.55,0.55,0.55,62000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,6357.62711864407,0.0,1.0
2010-11-05,0.54,0.55,0.54,0.55,31000,5.26611570247934,5.36363636363636,5.26611570247934,5.36363636363636,3178.81355932203,0.0,1.0
2010-11-08,0.55,0.55,0.54,0.54,52000,5.36363636363636,5.36363636363636,5.26611570247934,5.26611570247934,5332.20338983051,0.0,1.0
2010-11-09,0.55,0.55,0.54,0.54,54000,5.36363636363636,5.36363636363636,5.26611570247934,5.26611570247934,5537.28813559322,0.0,1.0
2010-11-10,0.55,0.55,0.54,0.54,12000,5.36363636363636,5.36363636363636,5.26611570247934,5.26611570247934,1230.50847457627,0.0,1.0
2010-11-11,0.55,0.55,0.55,0.55,430000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,44093.2203389831,0.0,1.0
2010-11-12,0.55,0.55,0.55,0.55,120000,5.36363636363636,5.36363636363636,5.36363636363636,5.36363636363636,12305.0847457627,0.0,1.0
2010-11-15,0.56,0.56,0.55,0.55,331000,5.46115702479339,5.46115702479339,5.36363636363636,5.36363636363636,33941.5254237288,0.0,1.0
2010-11-16,0.56,0.56,0.56,0.56,4000,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,410.169491525424,0.0,1.0
2010-11-17,0.6,0.6,0.56,0.57,61000,5.85123966942149,5.85123966942149,5.46115702479339,5.55867768595041,6255.08474576271,0.0,1.0
2010-11-18,0.64,0.65,0.6,0.6,63000,6.24132231404959,6.33884297520661,5.85123966942149,5.85123966942149,6460.16949152542,0.0,1.0
2010-11-19,0.62,0.62,0.62,0.62,6000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,615.254237288135,0.0,1.0
2010-11-22,0.64,0.64,0.61,0.61,26000,6.24132231404959,6.24132231404959,5.94876033057851,5.94876033057851,2666.10169491525,0.0,1.0
2010-11-23,0.63,0.63,0.5,0.59,19000,6.14380165289256,6.14380165289256,4.87603305785124,5.75371900826446,1948.30508474576,0.0,1.0
2010-11-24,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-11-26,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-11-29,0.7,0.72,0.68,0.68,119000,6.82644628099174,7.02148760330579,6.63140495867769,6.63140495867769,12202.5423728813,0.0,1.0
2010-11-30,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2010-12-01,0.7,0.7,0.7,0.7,3000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,307.627118644068,0.0,1.0
2010-12-02,0.63,0.63,0.63,0.63,1000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,102.542372881356,0.0,1.0
2010-12-03,0.63,0.63,0.63,0.63,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2010-12-06,0.69,0.69,0.69,0.69,5000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,512.71186440678,0.0,1.0
2010-12-07,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2010-12-08,0.68,0.69,0.67,0.69,4000,6.63140495867769,6.72892561983471,6.53388429752066,6.72892561983471,410.169491525424,0.0,1.0
2010-12-09,0.68,0.69,0.68,0.69,40000,6.63140495867769,6.72892561983471,6.63140495867769,6.72892561983471,4101.69491525424,0.0,1.0
2010-12-10,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2010-12-13,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-12-14,0.65,0.65,0.65,0.65,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,102.542372881356,0.0,1.0
2010-12-15,0.65,0.65,0.63,0.63,3000,6.33884297520661,6.33884297520661,6.14380165289256,6.14380165289256,307.627118644068,0.0,1.0
2010-12-16,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2010-12-17,0.65,0.65,0.65,0.65,5000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,512.71186440678,0.0,1.0
2010-12-20,0.69,0.7,0.68,0.68,135000,6.72892561983471,6.82644628099174,6.63140495867769,6.63140495867769,13843.2203389831,0.0,1.0
2010-12-21,0.7,0.7,0.7,0.7,14000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,1435.59322033898,0.0,1.0
2010-12-22,0.69,0.7,0.69,0.69,266000,6.72892561983471,6.82644628099174,6.72892561983471,6.72892561983471,27276.2711864407,0.0,1.0
2010-12-23,0.69,0.7,0.69,0.7,145000,6.72892561983471,6.82644628099174,6.72892561983471,6.82644628099174,14868.6440677966,0.0,1.0
2010-12-27,0.7,0.7,0.7,0.7,30000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,3076.27118644068,0.0,1.0
2010-12-28,0.69,0.7,0.65,0.65,52000,6.72892561983471,6.82644628099174,6.33884297520661,6.33884297520661,5332.20338983051,0.0,1.0
2010-12-29,0.71,0.71,0.65,0.65,19000,6.92396694214876,6.92396694214876,6.33884297520661,6.33884297520661,1948.30508474576,0.0,1.0
2010-12-30,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2010-12-31,0.75,0.75,0.75,0.75,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2011-01-03,0.7,0.71,0.7,0.71,18000,6.82644628099174,6.92396694214876,6.82644628099174,6.92396694214876,1845.76271186441,0.0,1.0
2011-01-04,0.68,0.68,0.67,0.67,22000,6.63140495867769,6.63140495867769,6.53388429752066,6.53388429752066,2255.93220338983,0.0,1.0
2011-01-05,0.69,0.69,0.69,0.69,6000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,615.254237288136,0.0,1.0
2011-01-06,0.7,0.72,0.69,0.72,11000,6.82644628099174,7.02148760330579,6.72892561983471,7.02148760330579,1127.96610169491,0.0,1.0
2011-01-07,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-01-10,0.67,0.67,0.67,0.67,2000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,205.084745762712,0.0,1.0
2011-01-11,0.72,0.72,0.72,0.72,1000,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,102.542372881356,0.0,1.0
2011-01-12,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2011-01-13,0.7,0.72,0.7,0.7,22000,6.82644628099174,7.02148760330579,6.82644628099174,6.82644628099174,2255.93220338983,0.0,1.0
2011-01-14,0.72,0.72,0.7,0.71,284000,7.02148760330579,7.02148760330579,6.82644628099174,6.92396694214876,29122.0338983051,0.0,1.0
2011-01-18,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2011-01-19,0.72,0.72,0.68,0.68,6000,7.02148760330579,7.02148760330579,6.63140495867769,6.63140495867769,615.254237288135,0.0,1.0
2011-01-20,0.69,0.69,0.68,0.68,0,6.72892561983471,6.72892561983471,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-01-21,0.7,0.7,0.7,0.7,9000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,922.881355932203,0.0,1.0
2011-01-24,0.69,0.69,0.65,0.65,13000,6.72892561983471,6.72892561983471,6.33884297520661,6.33884297520661,1333.05084745763,0.0,1.0
2011-01-25,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2011-01-26,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2011-01-27,0.72,0.72,0.72,0.72,4000,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,410.169491525423,0.0,1.0
2011-01-28,0.72,0.72,0.72,0.72,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2011-01-31,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2011-02-01,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-02-02,0.7,0.7,0.7,0.7,1000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,102.542372881356,0.0,1.0
2011-02-03,0.71,0.71,0.71,0.71,5000,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,512.71186440678,0.0,1.0
2011-02-04,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2011-02-07,0.71,0.71,0.71,0.71,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2011-02-08,0.69,0.7,0.69,0.7,5000,6.72892561983471,6.82644628099174,6.72892561983471,6.82644628099174,512.71186440678,0.0,1.0
2011-02-09,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2011-02-10,0.69,0.69,0.69,0.69,3000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,307.627118644068,0.0,1.0
2011-02-11,0.69,0.69,0.69,0.69,0,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,0,0.0,1.0
2011-02-14,0.69,0.69,0.69,0.69,16000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,1640.6779661017,0.0,1.0
2011-02-15,0.69,0.69,0.67,0.67,20000,6.72892561983471,6.72892561983471,6.53388429752066,6.53388429752066,2050.84745762712,0.0,1.0
2011-02-16,0.69,0.69,0.69,0.69,10000,6.72892561983471,6.72892561983471,6.72892561983471,6.72892561983471,1025.42372881356,0.0,1.0
2011-02-17,0.67,0.67,0.67,0.67,26000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,2666.10169491525,0.0,1.0
2011-02-18,0.67,0.67,0.67,0.67,42000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,4306.77966101695,0.0,1.0
2011-02-22,0.7,0.7,0.67,0.67,26000,6.82644628099174,6.82644628099174,6.53388429752066,6.53388429752066,2666.10169491525,0.0,1.0
2011-02-23,0.67,0.67,0.67,0.67,45000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,4614.40677966102,0.0,1.0
2011-02-24,0.67,0.67,0.67,0.67,7000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,717.796610169492,0.0,1.0
2011-02-25,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-02-28,0.65,0.66,0.65,0.66,63000,6.33884297520661,6.43636363636364,6.33884297520661,6.43636363636364,6460.16949152542,0.0,1.0
2011-03-01,0.67,0.67,0.62,0.65,4000,6.53388429752066,6.53388429752066,6.04628099173554,6.33884297520661,410.169491525424,0.0,1.0
2011-03-02,0.68,0.68,0.67,0.67,476000,6.63140495867769,6.63140495867769,6.53388429752066,6.53388429752066,48810.1694915254,0.0,1.0
2011-03-03,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-03-04,0.68,0.68,0.68,0.68,85000,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,8716.10169491525,0.0,1.0
2011-03-07,0.68,0.68,0.68,0.68,20000,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,2050.84745762712,0.0,1.0
2011-03-08,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-03-09,0.68,0.68,0.67,0.67,4000,6.63140495867769,6.63140495867769,6.53388429752066,6.53388429752066,410.169491525424,0.0,1.0
2011-03-10,0.67,0.67,0.67,0.67,305000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,31275.4237288136,0.0,1.0
2011-03-11,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-03-14,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-03-15,0.64,0.66,0.64,0.66,90000,6.24132231404959,6.43636363636364,6.24132231404959,6.43636363636364,9228.81355932203,0.0,1.0
2011-03-16,0.62,0.64,0.62,0.64,50000,6.04628099173554,6.24132231404959,6.04628099173554,6.24132231404959,5127.11864406779,0.0,1.0
2011-03-17,0.62,0.62,0.62,0.62,5000,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,512.711864406779,0.0,1.0
2011-03-18,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-03-21,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-03-22,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-03-23,0.63,0.63,0.63,0.63,14000,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,1435.59322033898,0.0,1.0
2011-03-24,0.65,0.65,0.65,0.65,2000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,205.084745762712,0.0,1.0
2011-03-25,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-03-28,0.67,0.67,0.67,0.67,2000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,205.084745762712,0.0,1.0
2011-03-29,0.68,0.68,0.68,0.68,2000,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,205.084745762712,0.0,1.0
2011-03-30,0.68,0.69,0.68,0.69,30000,6.63140495867769,6.72892561983471,6.63140495867769,6.72892561983471,3076.27118644068,0.0,1.0
2011-03-31,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-01,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-04,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-05,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-06,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-07,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-08,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-11,0.68,0.68,0.68,0.68,0,6.63140495867769,6.63140495867769,6.63140495867769,6.63140495867769,0,0.0,1.0
2011-04-12,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-13,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-14,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-15,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-18,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-19,0.65,0.65,0.65,0.65,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-04-20,0.7,0.7,0.7,0.7,32000,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,3281.35593220339,0.0,1.0
2011-04-21,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-04-25,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-04-26,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-04-27,0.7,0.7,0.7,0.7,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-04-28,0.66,0.66,0.65,0.65,11000,6.43636363636364,6.43636363636364,6.33884297520661,6.33884297520661,1127.96610169491,0.0,1.0
2011-04-29,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-02,0.67,0.67,0.67,0.67,4000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,410.169491525424,0.0,1.0
2011-05-03,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-05-04,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-05-05,0.67,0.67,0.67,0.67,1000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,102.542372881356,0.0,1.0
2011-05-06,0.67,0.67,0.67,0.67,2000,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,205.084745762712,0.0,1.0
2011-05-09,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-05-10,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-05-11,0.67,0.67,0.67,0.67,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-05-12,0.66,0.67,0.66,0.67,7000,6.43636363636364,6.53388429752066,6.43636363636364,6.53388429752066,717.796610169491,0.0,1.0
2011-05-13,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-16,0.66,0.67,0.66,0.67,17000,6.43636363636364,6.53388429752066,6.43636363636364,6.53388429752066,1743.22033898305,0.0,1.0
2011-05-17,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-18,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-19,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-20,0.66,0.66,0.66,0.66,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2011-05-23,0.62,0.66,0.62,0.66,103000,6.04628099173554,6.43636363636364,6.04628099173554,6.43636363636364,10561.8644067797,0.0,1.0
2011-05-24,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-05-25,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-05-26,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-05-27,0.62,0.62,0.62,0.62,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-05-31,0.6,0.6,0.6,0.6,1000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,102.542372881356,0.0,1.0
2011-06-01,0.67,0.67,0.55,0.55,3000,6.53388429752066,6.53388429752066,5.36363636363636,5.36363636363636,307.627118644068,0.0,1.0
2011-06-02,0.6,0.65,0.6,0.65,87000,5.85123966942149,6.33884297520661,5.85123966942149,6.33884297520661,8921.18644067796,0.0,1.0
2011-06-03,0.6,0.6,0.6,0.6,220000,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,22559.3220338983,0.0,1.0
2011-06-06,0.64,0.64,0.61,0.61,1000,6.24132231404959,6.24132231404959,5.94876033057851,5.94876033057851,102.542372881356,0.0,1.0
2011-06-07,0.63,0.64,0.63,0.64,3000,6.14380165289256,6.24132231404959,6.14380165289256,6.24132231404959,307.627118644068,0.0,1.0
2011-06-08,0.61,0.61,0.61,0.61,14000,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,1435.59322033898,0.0,1.0
2011-06-09,6.5,6.5,6.5,6.5,1000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,1025.42372881356,0.0,0.1
2011-06-10,6.5,6.5,6.5,6.5,500,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,512.71186440678,0.0,1.0
2011-06-13,6.5,6.5,6.5,6.5,200,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,205.084745762712,0.0,1.0
2011-06-14,7.0,7.0,6.5,6.5,6300,6.82644628099174,6.82644628099174,6.33884297520661,6.33884297520661,6460.16949152542,0.0,1.0
2011-06-15,6.5,6.75,6.5,6.75,2000,6.33884297520661,6.58264462809917,6.33884297520661,6.58264462809917,2050.84745762712,0.0,1.0
2011-06-16,6.5,6.5,6.5,6.5,200,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,205.084745762712,0.0,1.0
2011-06-17,8.0,8.0,6.75,6.75,3200,7.80165289256198,7.80165289256198,6.58264462809917,6.58264462809917,3281.35593220339,0.0,1.0
2011-06-20,7.3,7.4,7.2,7.4,21200,7.11900826446281,7.21652892561984,7.02148760330579,7.21652892561984,21738.9830508475,0.0,1.0
2011-06-21,7.3,7.3,7.3,7.3,200,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,205.084745762712,0.0,1.0
2011-06-22,7.05,7.05,7.05,7.05,1000,6.87520661157025,6.87520661157025,6.87520661157025,6.87520661157025,1025.42372881356,0.0,1.0
2011-06-23,7.11,7.14,7.11,7.14,1300,6.93371900826446,6.96297520661157,6.93371900826446,6.96297520661157,1333.05084745763,0.0,1.0
2011-06-24,7.14,7.14,7.14,7.14,200,6.96297520661157,6.96297520661157,6.96297520661157,6.96297520661157,205.084745762712,0.0,1.0
2011-06-27,7.13,7.13,7.13,7.13,500,6.95322314049587,6.95322314049587,6.95322314049587,6.95322314049587,512.711864406779,0.0,1.0
2011-06-28,6.52,6.52,6.52,6.52,2500,6.35834710743802,6.35834710743802,6.35834710743802,6.35834710743802,2563.5593220339,0.0,1.0
2011-06-29,6.51,6.51,6.51,6.51,200,6.34859504132231,6.34859504132231,6.34859504132231,6.34859504132231,205.084745762712,0.0,1.0
2011-06-30,7.09,7.09,7.09,7.09,200,6.91421487603306,6.91421487603306,6.91421487603306,6.91421487603306,205.084745762712,0.0,1.0
2011-07-01,7.09,7.09,7.09,7.09,500,6.91421487603306,6.91421487603306,6.91421487603306,6.91421487603306,512.71186440678,0.0,1.0
2011-07-05,7.09,7.09,7.09,7.09,200,6.91421487603306,6.91421487603306,6.91421487603306,6.91421487603306,205.084745762712,0.0,1.0
2011-07-06,6.0,6.0,6.0,6.0,600,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,615.254237288135,0.0,1.0
2011-07-07,7.0,7.0,7.0,7.0,700,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,717.796610169491,0.0,1.0
2011-07-08,6.5,6.5,6.5,6.5,400,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,410.169491525424,0.0,1.0
2011-07-11,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-07-12,7.0,7.0,7.0,7.0,500,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,512.711864406779,0.0,1.0
2011-07-13,7.0,7.0,7.0,7.0,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-07-14,7.0,7.0,7.0,7.0,0,6.82644628099174,6.82644628099174,6.82644628099174,6.82644628099174,0,0.0,1.0
2011-07-15,6.0,6.0,6.0,6.0,1500,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,1538.13559322034,0.0,1.0
2011-07-18,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2011-07-19,6.11,6.11,6.11,6.11,700,5.95851239669422,5.95851239669422,5.95851239669422,5.95851239669422,717.796610169491,0.0,1.0
2011-07-20,6.11,6.11,6.11,6.11,500,5.95851239669422,5.95851239669422,5.95851239669422,5.95851239669422,512.711864406779,0.0,1.0
2011-07-21,6.7,6.7,6.7,6.7,10100,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,10356.7796610169,0.0,1.0
2011-07-22,6.7,6.7,6.7,6.7,0,6.53388429752066,6.53388429752066,6.53388429752066,6.53388429752066,0,0.0,1.0
2011-07-25,6.3,6.3,6.11,6.11,400,6.14380165289256,6.14380165289256,5.95851239669422,5.95851239669422,410.169491525424,0.0,1.0
2011-07-26,6.5,6.5,6.5,6.5,10000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,10254.2372881356,0.0,1.0
2011-07-27,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-07-28,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2011-07-29,6.95,6.95,6.95,6.95,700,6.77768595041322,6.77768595041322,6.77768595041322,6.77768595041322,717.796610169492,0.0,1.0
2011-08-01,7.0,7.0,6.5,6.5,2000,6.82644628099174,6.82644628099174,6.33884297520661,6.33884297520661,2050.84745762712,0.0,1.0
2011-08-02,6.95,7.0,6.95,7.0,2900,6.77768595041322,6.82644628099174,6.77768595041322,6.82644628099174,2973.72881355932,0.0,1.0
2011-08-03,7.0,7.0,6.5,6.5,800,6.82644628099174,6.82644628099174,6.33884297520661,6.33884297520661,820.338983050847,0.0,1.0
2011-08-04,6.5,7.0,6.5,7.0,11000,6.33884297520661,6.82644628099174,6.33884297520661,6.82644628099174,11279.6610169492,0.0,1.0
2011-08-05,6.5,6.5,6.5,6.5,5000,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,5127.1186440678,0.0,1.0
2011-08-08,6.2,6.51,6.2,6.5,9700,6.04628099173554,6.34859504132231,6.04628099173554,6.33884297520661,9946.61016949152,0.0,1.0
2011-08-09,6.2,6.2,6.2,6.2,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-08-10,6.2,6.2,6.2,6.2,0,6.04628099173554,6.04628099173554,6.04628099173554,6.04628099173554,0,0.0,1.0
2011-08-11,6.1,6.1,6.1,6.1,200,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,205.084745762712,0.0,1.0
2011-08-12,6.48,6.48,6.48,6.48,200,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,205.084745762712,0.0,1.0
2011-08-15,6.48,6.48,6.48,6.48,0,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,0,0.0,1.0
2011-08-16,6.48,6.48,6.48,6.48,0,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,0,0.0,1.0
2011-08-17,6.48,6.48,6.48,6.48,0,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,0,0.0,1.0
2011-08-18,6.48,6.48,6.48,6.48,0,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,0,0.0,1.0
2011-08-19,6.02,6.1,6.02,6.1,3100,5.87074380165289,5.94876033057851,5.87074380165289,5.94876033057851,3178.81355932203,0.0,1.0
2011-08-22,6.4799,6.4799,5.96,5.96,14400,6.31924132231405,6.31924132231405,5.81223140495868,5.81223140495868,14766.1016949153,0.0,1.0
2011-08-23,6.42,6.52,6.42,6.48,18600,6.26082644628099,6.35834710743802,6.26082644628099,6.31933884297521,19072.8813559322,0.0,1.0
2011-08-24,6.5,6.5,6.5,6.5,61400,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,62961.0169491526,0.0,1.0
2011-08-25,6.45,6.45,6.45,6.45,200,6.2900826446281,6.2900826446281,6.2900826446281,6.2900826446281,205.084745762712,0.0,1.0
2011-08-26,6.45,6.45,6.45,6.45,0,6.2900826446281,6.2900826446281,6.2900826446281,6.2900826446281,0,0.0,1.0
2011-08-29,6.38,6.4,6.38,6.4,700,6.22181818181818,6.24132231404959,6.22181818181818,6.24132231404959,717.796610169492,0.0,1.0
2011-08-30,6.45,6.45,6.45,6.45,600,6.2900826446281,6.2900826446281,6.2900826446281,6.2900826446281,615.254237288136,0.0,1.0
2011-08-31,6.5,6.5,6.5,6.5,1700,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,1743.22033898305,0.0,1.0
2011-09-01,6.45,6.45,6.45,6.45,1700,6.2900826446281,6.2900826446281,6.2900826446281,6.2900826446281,1743.22033898305,0.0,1.0
2011-09-02,6.38,6.43,6.38,6.43,3800,6.22181818181818,6.27057851239669,6.22181818181818,6.27057851239669,3896.61016949153,0.0,1.0
2011-09-06,6.3801,6.3801,6.12,6.12,10100,6.22191570247934,6.22191570247934,5.96826446280992,5.96826446280992,10356.7796610169,0.0,1.0
2011-09-07,6.28,6.38,6.28,6.38,3000,6.12429752066116,6.22181818181818,6.12429752066116,6.22181818181818,3076.27118644068,0.0,1.0
2011-09-08,6.33,6.33,6.33,6.33,200,6.17305785123967,6.17305785123967,6.17305785123967,6.17305785123967,205.084745762712,0.0,1.0
2011-09-09,6.33,6.33,6.33,6.33,0,6.17305785123967,6.17305785123967,6.17305785123967,6.17305785123967,0,0.0,1.0
2011-09-12,6.07,6.28,6.05,6.28,4800,5.91950413223141,6.12429752066116,5.9,6.12429752066116,4922.03389830508,0.0,1.0
2011-09-13,6.05,6.05,6.05,6.05,2600,5.9,5.9,5.9,5.9,2666.10169491525,0.0,1.0
2011-09-14,6.1599,6.1599,6.1,6.1,3000,6.00717520661157,6.00717520661157,5.94876033057851,5.94876033057851,3076.27118644068,0.0,1.0
2011-09-15,6.16,6.16,6.15,6.16,500,6.00727272727273,6.00727272727273,5.99752066115703,6.00727272727273,512.711864406779,0.0,1.0
2011-09-16,6.1299,6.13,6.1299,6.13,7400,5.97791900826446,5.97801652892562,5.97791900826446,5.97801652892562,7588.13559322034,0.0,1.0
2011-09-19,6.05,6.05,6.05,6.05,1000,5.9,5.9,5.9,5.9,1025.42372881356,0.0,1.0
2011-09-20,6.05,6.05,6.05,6.05,2400,5.9,5.9,5.9,5.9,2461.01694915254,0.0,1.0
2011-09-21,6.1,6.1001,6.1,6.1,5100,5.94876033057851,5.94885785123967,5.94876033057851,5.94876033057851,5229.66101694915,0.0,1.0
2011-09-22,5.98,6.03,5.98,6.03,3800,5.83173553719008,5.8804958677686,5.83173553719008,5.8804958677686,3896.61016949153,0.0,1.0
2011-09-23,6.03,6.03,6.0,6.0,700,5.8804958677686,5.8804958677686,5.85123966942149,5.85123966942149,717.796610169491,0.0,1.0
2011-09-26,6.03,6.03,6.03,6.03,0,5.8804958677686,5.8804958677686,5.8804958677686,5.8804958677686,0,0.0,1.0
2011-09-27,6.03,6.03,6.03,6.03,0,5.8804958677686,5.8804958677686,5.8804958677686,5.8804958677686,0,0.0,1.0
2011-09-28,6.03,6.03,6.03,6.03,0,5.8804958677686,5.8804958677686,5.8804958677686,5.8804958677686,0,0.0,1.0
2011-09-29,6.03,6.03,6.03,6.03,0,5.8804958677686,5.8804958677686,5.8804958677686,5.8804958677686,0,0.0,1.0
2011-09-30,6.03,6.03,6.03,6.03,0,5.8804958677686,5.8804958677686,5.8804958677686,5.8804958677686,0,0.0,1.0
2011-10-03,5.8,5.93,5.78,5.8,4200,5.65619834710744,5.78297520661157,5.63669421487603,5.65619834710744,4306.77966101695,0.0,1.0
2011-10-04,5.709,5.9,5.7,5.85,3600,5.56745454545455,5.75371900826446,5.55867768595041,5.70495867768595,3691.52542372881,0.0,1.0
2011-10-05,5.41,5.66,5.41,5.66,11300,5.27586776859504,5.5196694214876,5.27586776859504,5.5196694214876,11587.2881355932,0.0,1.0
2011-10-06,5.41,5.61,5.41,5.61,13700,5.27586776859504,5.47090909090909,5.27586776859504,5.47090909090909,14048.3050847458,0.0,1.0
2011-10-07,5.41,5.41,5.41,5.41,0,5.27586776859504,5.27586776859504,5.27586776859504,5.27586776859504,0,0.0,1.0
2011-10-10,5.46,5.5,5.4599,5.4599,3700,5.32462809917355,5.36363636363636,5.3245305785124,5.3245305785124,3794.06779661017,0.0,1.0
2011-10-11,5.46,5.46,5.46,5.46,0,5.32462809917355,5.32462809917355,5.32462809917355,5.32462809917355,0,0.0,1.0
2011-10-12,5.46,5.46,5.46,5.46,0,5.32462809917355,5.32462809917355,5.32462809917355,5.32462809917355,0,0.0,1.0
2011-10-13,5.5,5.56,5.42,5.51,2700,5.36363636363636,5.42214876033058,5.28561983471074,5.37338842975207,2768.64406779661,0.0,1.0
2011-10-14,5.45,5.5,5.45,5.5,900,5.31487603305785,5.36363636363636,5.31487603305785,5.36363636363636,922.881355932204,0.0,1.0
2011-10-17,5.55,5.55,5.5,5.5,1800,5.41239669421488,5.41239669421488,5.36363636363636,5.36363636363636,1845.76271186441,0.0,1.0
2011-10-18,5.55,5.55,5.55,5.55,100,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,102.542372881356,0.0,1.0
2011-10-19,5.55,5.55,5.55,5.55,0,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,0,0.0,1.0
2011-10-20,5.55,5.55,5.55,5.55,0,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,0,0.0,1.0
2011-10-21,5.61,5.61,5.56,5.61,1100,5.47090909090909,5.47090909090909,5.42214876033058,5.47090909090909,1127.96610169492,0.0,1.0
2011-10-24,5.73,5.73,5.6599,5.6599,12100,5.58793388429752,5.58793388429752,5.51957190082645,5.51957190082645,12407.6271186441,0.0,1.0
2011-10-25,5.71,5.71,5.71,5.71,0,5.56842975206612,5.56842975206612,5.56842975206612,5.56842975206612,0,0.0,1.0
2011-10-26,5.85,5.86,5.7099,5.76,1400,5.70495867768595,5.71471074380165,5.56833223140496,5.61719008264463,1435.59322033898,0.0,1.0
2011-10-27,5.9,6.02,5.77,6.02,14100,5.75371900826446,5.87074380165289,5.62694214876033,5.87074380165289,14458.4745762712,0.0,1.0
2011-10-28,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2011-10-31,5.81,5.81,5.81,5.81,5100,5.66595041322314,5.66595041322314,5.66595041322314,5.66595041322314,5229.66101694915,0.0,1.0
2011-11-01,5.74,5.77,5.74,5.76,28700,5.59768595041322,5.62694214876033,5.59768595041322,5.61719008264463,29429.6610169492,0.0,1.0
2011-11-02,5.97,6.0,5.79,5.83,31700,5.82198347107438,5.85123966942149,5.64644628099174,5.68545454545455,32505.9322033898,0.0,1.0
2011-11-03,5.95,6.0,5.95,6.0,1800,5.80247933884298,5.85123966942149,5.80247933884298,5.85123966942149,1845.7627118644,0.0,1.0
2011-11-04,5.85,5.9,5.85,5.9,300,5.70495867768595,5.75371900826446,5.70495867768595,5.75371900826446,307.627118644068,0.0,1.0
2011-11-07,5.85,5.85,5.85,5.85,0,5.70495867768595,5.70495867768595,5.70495867768595,5.70495867768595,0,0.0,1.0
2011-11-08,5.88,5.88,5.8799,5.8799,36500,5.73421487603306,5.73421487603306,5.7341173553719,5.7341173553719,37427.9661016949,0.0,1.0
2011-11-09,5.88,5.88,5.88,5.88,14000,5.73421487603306,5.73421487603306,5.73421487603306,5.73421487603306,14355.9322033898,0.0,1.0
2011-11-10,5.75,5.89,5.75,5.89,600,5.60743801652893,5.74396694214876,5.60743801652893,5.74396694214876,615.254237288135,0.0,1.0
2011-11-11,5.75,5.75,5.75,5.75,0,5.60743801652893,5.60743801652893,5.60743801652893,5.60743801652893,0,0.0,1.0
2011-11-14,5.9999,6.0,5.8,5.8,16100,5.85114214876033,5.85123966942149,5.65619834710744,5.65619834710744,16509.3220338983,0.0,1.0
2011-11-15,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2011-11-16,6.0,6.0,5.9501,5.9501,6200,5.85123966942149,5.85123966942149,5.80257685950413,5.80257685950413,6357.62711864406,0.0,1.0
2011-11-17,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2011-11-18,5.99,5.99,5.99,5.99,500,5.84148760330579,5.84148760330579,5.84148760330579,5.84148760330579,512.711864406779,0.0,1.0
2011-11-21,5.84,5.94,5.84,5.94,3000,5.69520661157025,5.79272727272727,5.69520661157025,5.79272727272727,3076.27118644068,0.0,1.0
2011-11-22,5.79,5.79,5.79,5.79,300,5.64644628099174,5.64644628099174,5.64644628099174,5.64644628099174,307.627118644068,0.0,1.0
2011-11-23,5.74,5.7401,5.74,5.7401,600,5.59768595041322,5.59778347107438,5.59768595041322,5.59778347107438,615.254237288136,0.0,1.0
2011-11-25,5.74,5.74,5.74,5.74,0,5.59768595041322,5.59768595041322,5.59768595041322,5.59768595041322,0,0.0,1.0
2011-11-28,5.71,5.71,5.71,5.71,200,5.56842975206612,5.56842975206612,5.56842975206612,5.56842975206612,205.084745762712,0.0,1.0
2011-11-29,5.66,5.66,5.66,5.66,100,5.5196694214876,5.5196694214876,5.5196694214876,5.5196694214876,102.542372881356,0.0,1.0
2011-11-30,5.71,5.71,5.71,5.71,200,5.56842975206612,5.56842975206612,5.56842975206612,5.56842975206612,205.084745762712,0.0,1.0
2011-12-01,5.51,5.66,5.51,5.66,2600,5.37338842975207,5.5196694214876,5.37338842975207,5.5196694214876,2666.10169491525,0.0,1.0
2011-12-02,5.55,5.55,5.55,5.55,3300,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,3383.89830508474,0.0,1.0
2011-12-05,5.6,5.6,5.55,5.55,5200,5.46115702479339,5.46115702479339,5.41239669421488,5.41239669421488,5332.20338983051,0.0,1.0
2011-12-06,5.6,5.6,5.6,5.6,400,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,410.169491525424,0.0,1.0
2011-12-07,5.52,5.6,5.52,5.6,700,5.38314049586777,5.46115702479339,5.38314049586777,5.46115702479339,717.796610169491,0.0,1.0
2011-12-08,5.6,5.6,5.6,5.6,600,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,615.254237288135,0.0,1.0
2011-12-09,5.6,5.6,5.6,5.6,0,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,0,0.0,1.0
2011-12-12,5.5499,5.55,5.5499,5.55,700,5.41229917355372,5.41239669421488,5.41229917355372,5.41239669421488,717.796610169491,0.0,1.0
2011-12-13,5.55,5.55,5.55,5.55,0,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,0,0.0,1.0
2011-12-14,5.52,5.52,5.52,5.52,200,5.38314049586777,5.38314049586777,5.38314049586777,5.38314049586777,205.084745762712,0.0,1.0
2011-12-15,5.51,5.52,5.5,5.5,10400,5.37338842975207,5.38314049586777,5.36363636363636,5.36363636363636,10664.406779661,0.0,1.0
2011-12-16,5.5299,5.53,5.5299,5.53,600,5.39279504132231,5.39289256198347,5.39279504132231,5.39289256198347,615.254237288136,0.0,1.0
2011-12-19,5.47,5.52,5.47,5.52,1800,5.33438016528926,5.38314049586777,5.33438016528926,5.38314049586777,1845.76271186441,0.0,1.0
2011-12-20,5.55,5.6,5.55,5.55,12100,5.41239669421488,5.46115702479339,5.41239669421488,5.41239669421488,12407.6271186441,0.0,1.0
2011-12-21,5.55,5.55,5.54,5.54,800,5.41239669421488,5.41239669421488,5.40264462809917,5.40264462809917,820.338983050847,0.0,1.0
2011-12-22,5.7499,5.7499,5.6,5.6,1800,5.60734049586777,5.60734049586777,5.46115702479339,5.46115702479339,1845.76271186441,0.0,1.0
2011-12-23,5.72,5.72,5.72,5.72,400,5.57818181818182,5.57818181818182,5.57818181818182,5.57818181818182,410.169491525424,0.0,1.0
2011-12-27,5.59,5.67,5.5501,5.56,15200,5.45140495867769,5.52942148760331,5.41249421487603,5.42214876033058,15586.4406779661,0.0,1.0
2011-12-28,5.55,5.57,5.53,5.57,13700,5.41239669421488,5.43190082644628,5.39289256198347,5.43190082644628,14048.3050847458,0.0,1.0
2011-12-29,5.55,5.55,5.53,5.55,3600,5.41239669421488,5.41239669421488,5.39289256198347,5.41239669421488,3691.52542372881,0.0,1.0
2011-12-30,5.6,5.6,5.6,5.6,200,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,205.084745762712,0.0,1.0
2012-01-03,5.53,5.57,5.53,5.55,5500,5.39289256198347,5.43190082644628,5.39289256198347,5.41239669421488,5639.83050847458,0.0,1.0
2012-01-04,5.83,5.83,5.58,5.58,6500,5.68545454545455,5.68545454545455,5.44165289256198,5.44165289256198,6665.25423728813,0.0,1.0
2012-01-05,5.68,5.78,5.68,5.78,500,5.53917355371901,5.63669421487603,5.53917355371901,5.63669421487603,512.71186440678,0.0,1.0
2012-01-06,5.68,5.68,5.68,5.68,0,5.53917355371901,5.53917355371901,5.53917355371901,5.53917355371901,0,0.0,1.0
2012-01-09,5.68,5.68,5.68,5.68,0,5.53917355371901,5.53917355371901,5.53917355371901,5.53917355371901,0,0.0,1.0
2012-01-10,5.9,5.9,5.78,5.78,1900,5.75371900826446,5.75371900826446,5.63669421487603,5.63669421487603,1948.30508474576,0.0,1.0
2012-01-11,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-01-12,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-01-13,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-01-17,5.998,6.0,5.93,5.93,7100,5.84928925619835,5.85123966942149,5.78297520661157,5.78297520661157,7280.50847457627,0.0,1.0
2012-01-18,5.9,5.95,5.8999,5.95,1900,5.75371900826446,5.80247933884298,5.75362148760331,5.80247933884298,1948.30508474576,0.0,1.0
2012-01-19,5.9999,6.0,5.96,5.96,2900,5.85114214876033,5.85123966942149,5.81223140495868,5.81223140495868,2973.72881355932,0.0,1.0
2012-01-20,5.9999,6.0,5.9999,6.0,3100,5.85114214876033,5.85123966942149,5.85114214876033,5.85123966942149,3178.81355932203,0.0,1.0
2012-01-23,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-01-24,5.88,6.0,5.6,6.0,11500,5.73421487603306,5.85123966942149,5.46115702479339,5.85123966942149,11792.3728813559,0.0,1.0
2012-01-25,5.88,5.88,5.78,5.83,4400,5.73421487603306,5.73421487603306,5.63669421487603,5.68545454545455,4511.86440677966,0.0,1.0
2012-01-26,6.0,6.0,5.93,5.93,9300,5.85123966942149,5.85123966942149,5.78297520661157,5.78297520661157,9536.4406779661,0.0,1.0
2012-01-27,5.76,5.95,5.76,5.95,5900,5.61719008264463,5.80247933884298,5.61719008264463,5.80247933884298,6050,0.0,1.0
2012-01-30,5.81,5.81,5.81,5.81,200,5.66595041322314,5.66595041322314,5.66595041322314,5.66595041322314,205.084745762712,0.0,1.0
2012-01-31,5.91,5.99,5.86,5.86,2300,5.76347107438017,5.84148760330579,5.71471074380165,5.71471074380165,2358.47457627118,0.0,1.0
2012-02-01,5.76,5.86,5.66,5.86,10300,5.61719008264463,5.71471074380165,5.5196694214876,5.71471074380165,10561.8644067797,0.0,1.0
2012-02-02,5.75,5.76,5.75,5.76,9600,5.60743801652893,5.61719008264463,5.60743801652893,5.61719008264463,9844.06779661016,0.0,1.0
2012-02-03,5.75,5.77,5.75,5.77,1800,5.60743801652893,5.62694214876033,5.60743801652893,5.62694214876033,1845.7627118644,0.0,1.0
2012-02-06,5.75,5.75,5.75,5.75,0,5.60743801652893,5.60743801652893,5.60743801652893,5.60743801652893,0,0.0,1.0
2012-02-07,5.85,5.85,5.8,5.8,2100,5.70495867768595,5.70495867768595,5.65619834710744,5.65619834710744,2153.38983050847,0.0,1.0
2012-02-08,5.99,5.99,5.9,5.9,2900,5.84148760330579,5.84148760330579,5.75371900826446,5.75371900826446,2973.72881355932,0.0,1.0
2012-02-09,5.85,5.85,5.8,5.8,2500,5.70495867768595,5.70495867768595,5.65619834710744,5.65619834710744,2563.5593220339,0.0,1.0
2012-02-10,5.85,5.85,5.85,5.85,0,5.70495867768595,5.70495867768595,5.70495867768595,5.70495867768595,0,0.0,1.0
2012-02-13,5.9,5.9,5.55,5.55,1800,5.75371900826446,5.75371900826446,5.41239669421488,5.41239669421488,1845.76271186441,0.0,1.0
2012-02-14,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-02-15,5.83,5.83,5.82,5.82,400,5.68545454545455,5.68545454545455,5.67570247933884,5.67570247933884,410.169491525423,0.0,1.0
2012-02-16,5.83,5.83,5.8299,5.8299,3100,5.68545454545455,5.68545454545455,5.68535702479339,5.68535702479339,3178.81355932203,0.0,1.0
2012-02-17,5.83,5.83,5.83,5.83,0,5.68545454545455,5.68545454545455,5.68545454545455,5.68545454545455,0,0.0,1.0
2012-02-21,6.0,6.0,5.87,5.87,2000,5.85123966942149,5.85123966942149,5.72446280991736,5.72446280991736,2050.84745762712,0.0,1.0
2012-02-22,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-02-23,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-02-24,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-02-27,5.81,5.9,5.8,5.9,6200,5.66595041322314,5.75371900826446,5.65619834710744,5.75371900826446,6357.62711864407,0.0,1.0
2012-02-28,5.6999,5.76,5.69,5.76,14200,5.55858016528926,5.61719008264463,5.54892561983471,5.61719008264463,14561.0169491525,0.0,1.0
2012-02-29,5.61,5.66,5.61,5.66,10200,5.47090909090909,5.5196694214876,5.47090909090909,5.5196694214876,10459.3220338983,0.0,1.0
2012-03-01,5.38,5.56,5.37,5.56,19500,5.24661157024793,5.42214876033058,5.23685950413223,5.42214876033058,19995.7627118644,0.0,1.0
2012-03-02,5.47,5.47,5.42,5.42,400,5.33438016528926,5.33438016528926,5.28561983471074,5.28561983471074,410.169491525423,0.0,1.0
2012-03-05,5.37,5.37,4.87,4.87,13600,5.23685950413223,5.23685950413223,4.74925619834711,4.74925619834711,13945.7627118644,0.0,1.0
2012-03-06,5.75,5.75,5.42,5.42,10000,5.60743801652893,5.60743801652893,5.28561983471074,5.28561983471074,10254.2372881356,0.0,1.0
2012-03-07,5.6,5.67,5.47,5.67,73700,5.46115702479339,5.52942148760331,5.33438016528926,5.52942148760331,75573.7288135593,0.0,1.0
2012-03-08,5.7,5.7,5.55,5.6,26800,5.55867768595041,5.55867768595041,5.41239669421488,5.46115702479339,27481.3559322034,0.0,1.0
2012-03-09,5.7499,5.75,5.7499,5.75,16700,5.60734049586777,5.60743801652893,5.60734049586777,5.60743801652893,17124.5762711864,0.0,1.0
2012-03-12,5.75,5.75,5.744,5.75,9300,5.60743801652893,5.60743801652893,5.6015867768595,5.60743801652893,9536.44067796609,0.0,1.0
2012-03-13,5.85,5.9,5.6999,5.7,6800,5.70495867768595,5.75371900826446,5.55858016528926,5.55867768595041,6972.8813559322,0.0,1.0
2012-03-14,5.85,5.9,5.81,5.81,84100,5.70495867768595,5.75371900826446,5.66595041322314,5.66595041322314,86238.1355932203,0.0,1.0
2012-03-15,5.9,6.01,5.85,5.95,60600,5.75371900826446,5.86099173553719,5.70495867768595,5.80247933884298,62140.6779661017,0.0,1.0
2012-03-16,5.88,5.93,5.68,5.93,54700,5.73421487603306,5.78297520661157,5.53917355371901,5.78297520661157,56090.6779661017,0.0,1.0
2012-03-19,5.9,5.9,5.9,5.9,7800,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,7998.30508474577,0.0,1.0
2012-03-20,6.12,6.12,5.87,5.87,66600,5.96826446280992,5.96826446280992,5.72446280991736,5.72446280991736,68293.220338983,0.0,1.0
2012-03-21,6.24,6.24,6.12,6.12,5400,6.08528925619835,6.08528925619835,5.96826446280992,5.96826446280992,5537.28813559322,0.0,1.0
2012-03-22,6.49,6.62,6.24,6.24,11100,6.32909090909091,6.45586776859504,6.08528925619835,6.08528925619835,11382.2033898305,0.0,1.0
2012-03-23,6.47,6.47,6.47,6.47,200,6.3095867768595,6.3095867768595,6.3095867768595,6.3095867768595,205.084745762712,0.0,1.0
2012-03-26,6.5,6.5,6.38,6.38,4900,6.33884297520661,6.33884297520661,6.22181818181818,6.22181818181818,5024.57627118644,0.0,1.0
2012-03-27,6.55,6.55,6.54,6.54,3300,6.38760330578512,6.38760330578512,6.37785123966942,6.37785123966942,3383.89830508475,0.0,1.0
2012-03-28,6.55,6.55,6.54,6.54,600,6.38760330578512,6.38760330578512,6.37785123966942,6.37785123966942,615.254237288136,0.0,1.0
2012-03-29,6.55,6.55,6.55,6.55,0,6.38760330578512,6.38760330578512,6.38760330578512,6.38760330578512,0,0.0,1.0
2012-03-30,6.55,6.57,6.549,6.57,8000,6.38760330578512,6.40710743801653,6.38662809917355,6.40710743801653,8203.38983050848,0.0,1.0
2012-04-02,6.55,6.55,6.55,6.55,0,6.38760330578512,6.38760330578512,6.38760330578512,6.38760330578512,0,0.0,1.0
2012-04-03,6.6,6.6,6.55,6.55,7600,6.43636363636364,6.43636363636364,6.38760330578512,6.38760330578512,7793.22033898305,0.0,1.0
2012-04-04,6.6,6.6,6.6,6.6,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2012-04-05,6.6,6.6,6.6,6.6,0,6.43636363636364,6.43636363636364,6.43636363636364,6.43636363636364,0,0.0,1.0
2012-04-09,7.7,8.0,6.3,6.32,17800,7.50909090909091,7.80165289256198,6.14380165289256,6.16330578512397,18252.5423728814,0.0,1.0
2012-04-10,7.1,7.4,7.04,7.4,2100,6.92396694214876,7.21652892561984,6.86545454545455,7.21652892561984,2153.38983050847,0.0,1.0
2012-04-11,6.62,6.86,6.62,6.8,8900,6.45586776859504,6.6899173553719,6.45586776859504,6.63140495867769,9126.27118644068,0.0,1.0
2012-04-12,6.86,6.86,6.66,6.66,2500,6.6899173553719,6.6899173553719,6.49487603305785,6.49487603305785,2563.5593220339,0.0,1.0
2012-04-13,6.86,6.86,6.86,6.86,100,6.6899173553719,6.6899173553719,6.6899173553719,6.6899173553719,102.542372881356,0.0,1.0
2012-04-16,6.6499,6.76,6.6499,6.76,2000,6.48502644628099,6.59239669421488,6.48502644628099,6.59239669421488,2050.84745762712,0.0,1.0
2012-04-17,6.77,6.96,6.77,6.86,900,6.60214876033058,6.78743801652893,6.60214876033058,6.6899173553719,922.881355932203,0.0,1.0
2012-04-18,6.5999,6.76,6.59,6.76,2800,6.43626611570248,6.59239669421488,6.42661157024793,6.59239669421488,2871.18644067797,0.0,1.0
2012-04-19,6.5,6.66,6.46,6.66,3800,6.33884297520661,6.49487603305785,6.2998347107438,6.49487603305785,3896.61016949153,0.0,1.0
2012-04-20,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2012-04-23,7.1,7.24,6.6,6.6,6000,6.92396694214876,7.0604958677686,6.43636363636364,6.43636363636364,6152.54237288136,0.0,1.0
2012-04-24,6.44,7.2,6.39,6.85,7600,6.2803305785124,7.02148760330579,6.23157024793388,6.6801652892562,7793.22033898305,0.0,1.0
2012-04-25,6.5,6.6,6.49,6.49,4400,6.33884297520661,6.43636363636364,6.32909090909091,6.32909090909091,4511.86440677966,0.0,1.0
2012-04-26,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2012-04-27,6.5,6.5,6.5,6.5,0,6.33884297520661,6.33884297520661,6.33884297520661,6.33884297520661,0,0.0,1.0
2012-04-30,6.3,6.4999,6.3,6.45,3400,6.14380165289256,6.33874545454545,6.14380165289256,6.2900826446281,3486.4406779661,0.0,1.0
2012-05-01,6.3,6.3,6.3,6.3,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2012-05-02,6.35,6.35,6.0,6.25,49200,6.19256198347107,6.19256198347107,5.85123966942149,6.09504132231405,50450.8474576271,0.0,1.0
2012-05-03,6.4,6.4,6.4,6.4,100,6.24132231404959,6.24132231404959,6.24132231404959,6.24132231404959,102.542372881356,0.0,1.0
2012-05-04,6.3,7.0,6.3,6.5,1800,6.14380165289256,6.82644628099174,6.14380165289256,6.33884297520661,1845.76271186441,0.0,1.0
2012-05-07,6.3,6.3,6.3,6.3,0,6.14380165289256,6.14380165289256,6.14380165289256,6.14380165289256,0,0.0,1.0
2012-05-08,6.1,6.2,5.9,6.2,1600,5.94876033057851,6.04628099173554,5.75371900826446,6.04628099173554,1640.6779661017,0.0,1.0
2012-05-09,6.1,6.1,6.1,6.1,0,5.94876033057851,5.94876033057851,5.94876033057851,5.94876033057851,0,0.0,1.0
2012-05-10,6.11,6.11,6.11,6.11,200,5.95851239669422,5.95851239669422,5.95851239669422,5.95851239669422,205.084745762712,0.0,1.0
2012-05-11,6.11,6.11,6.11,6.11,0,5.95851239669422,5.95851239669422,5.95851239669422,5.95851239669422,0,0.0,1.0
2012-05-14,6.11,6.11,6.11,6.11,0,5.95851239669422,5.95851239669422,5.95851239669422,5.95851239669422,0,0.0,1.0
2012-05-15,5.9999,6.0,5.9999,6.0,1500,5.85114214876033,5.85123966942149,5.85114214876033,5.85123966942149,1538.13559322034,0.0,1.0
2012-05-16,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-05-17,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-05-18,5.9499,5.9499,5.9499,5.9499,1000,5.80238181818182,5.80238181818182,5.80238181818182,5.80238181818182,1025.42372881356,0.0,1.0
2012-05-21,6.0,6.0,5.9,5.9,1500,5.85123966942149,5.85123966942149,5.75371900826446,5.75371900826446,1538.13559322034,0.0,1.0
2012-05-22,6.0,6.0,6.0,6.0,900,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,922.881355932203,0.0,1.0
2012-05-23,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-05-24,5.85,5.85,5.85,5.85,100,5.70495867768595,5.70495867768595,5.70495867768595,5.70495867768595,102.542372881356,0.0,1.0
2012-05-25,5.65,5.65,5.6,5.6,2500,5.5099173553719,5.5099173553719,5.46115702479339,5.46115702479339,2563.5593220339,0.0,1.0
2012-05-29,5.65,5.65,5.65,5.65,0,5.5099173553719,5.5099173553719,5.5099173553719,5.5099173553719,0,0.0,1.0
2012-05-30,5.65,5.65,5.65,5.65,0,5.5099173553719,5.5099173553719,5.5099173553719,5.5099173553719,0,0.0,1.0
2012-05-31,5.8,5.81,5.8,5.8,1300,5.65619834710744,5.66595041322314,5.65619834710744,5.65619834710744,1333.05084745763,0.0,1.0
2012-06-01,5.9299,5.93,5.89,5.93,700,5.78287768595041,5.78297520661157,5.74396694214876,5.78297520661157,717.796610169492,0.0,1.0
2012-06-04,5.93,5.93,5.93,5.93,0,5.78297520661157,5.78297520661157,5.78297520661157,5.78297520661157,0,0.0,1.0
2012-06-05,5.65,5.86,5.6,5.86,3800,5.5099173553719,5.71471074380165,5.46115702479339,5.71471074380165,3896.61016949153,0.0,1.0
2012-06-06,5.65,5.65,5.65,5.65,0,5.5099173553719,5.5099173553719,5.5099173553719,5.5099173553719,0,0.0,1.0
2012-06-07,5.72,5.8,5.72,5.8,500,5.57818181818182,5.65619834710744,5.57818181818182,5.65619834710744,512.71186440678,0.0,1.0
2012-06-08,5.82,5.82,5.77,5.77,1000,5.67570247933884,5.67570247933884,5.62694214876033,5.62694214876033,1025.42372881356,0.0,1.0
2012-06-11,5.82,5.82,5.82,5.82,0,5.67570247933884,5.67570247933884,5.67570247933884,5.67570247933884,0,0.0,1.0
2012-06-12,5.82,5.82,5.82,5.82,0,5.67570247933884,5.67570247933884,5.67570247933884,5.67570247933884,0,0.0,1.0
2012-06-13,5.82,5.82,5.82,5.82,0,5.67570247933884,5.67570247933884,5.67570247933884,5.67570247933884,0,0.0,1.0
2012-06-14,5.85,5.86,5.85,5.86,200,5.70495867768595,5.71471074380165,5.70495867768595,5.71471074380165,205.084745762712,0.0,1.0
2012-06-15,5.85,5.85,5.85,5.85,0,5.70495867768595,5.70495867768595,5.70495867768595,5.70495867768595,0,0.0,1.0
2012-06-18,5.85,5.85,5.85,5.85,0,5.70495867768595,5.70495867768595,5.70495867768595,5.70495867768595,0,0.0,1.0
2012-06-19,5.9999,6.0,5.97,5.97,3300,5.85114214876033,5.85123966942149,5.82198347107438,5.82198347107438,3383.89830508475,0.0,1.0
2012-06-20,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-06-21,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-06-22,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-06-25,5.79,5.84,5.44,5.84,2200,5.64644628099174,5.69520661157025,5.30512396694215,5.69520661157025,2255.93220338983,0.0,1.0
2012-06-26,5.64,5.64,5.64,5.64,900,5.5001652892562,5.5001652892562,5.5001652892562,5.5001652892562,922.881355932203,0.0,1.0
2012-06-27,5.64,5.64,5.64,5.64,0,5.5001652892562,5.5001652892562,5.5001652892562,5.5001652892562,0,0.0,1.0
2012-06-28,5.64,5.64,5.64,5.64,0,5.5001652892562,5.5001652892562,5.5001652892562,5.5001652892562,0,0.0,1.0
2012-06-29,6.0,6.0,5.79,5.79,1800,5.85123966942149,5.85123966942149,5.64644628099174,5.64644628099174,1845.76271186441,0.0,1.0
2012-07-02,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-07-03,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-07-05,5.9,5.9,5.9,5.9,600,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,615.254237288136,0.0,1.0
2012-07-06,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-07-09,5.9,5.9,5.9,5.9,0,5.75371900826446,5.75371900826446,5.75371900826446,5.75371900826446,0,0.0,1.0
2012-07-10,5.5,5.8,5.3,5.8,12100,5.36363636363636,5.65619834710744,5.16859504132231,5.65619834710744,12407.6271186441,0.0,1.0
2012-07-11,5.4501,5.52,5.4501,5.52,2700,5.31497355371901,5.38314049586777,5.31497355371901,5.38314049586777,2768.64406779661,0.0,1.0
2012-07-12,5.4,5.4,5.36,5.4,1400,5.26611570247934,5.26611570247934,5.22710743801653,5.26611570247934,1435.59322033898,0.0,1.0
2012-07-13,5.48,5.48,5.48,5.48,100,5.34413223140496,5.34413223140496,5.34413223140496,5.34413223140496,102.542372881356,0.0,1.0
2012-07-16,5.47,5.47,5.47,5.47,100,5.33438016528926,5.33438016528926,5.33438016528926,5.33438016528926,102.542372881356,0.0,1.0
2012-07-17,5.2,5.48,5.19,5.48,11200,5.07107438016529,5.34413223140496,5.06132231404959,5.34413223140496,11484.7457627119,0.0,1.0
2012-07-18,5.15,5.3,5.14,5.3,16400,5.02231404958678,5.16859504132231,5.01256198347107,5.16859504132231,16816.9491525424,0.0,1.0
2012-07-19,5.15,5.15,5.14,5.14,5300,5.02231404958678,5.02231404958678,5.01256198347107,5.01256198347107,5434.74576271186,0.0,1.0
2012-07-20,5.15,5.15,5.15,5.15,0,5.02231404958678,5.02231404958678,5.02231404958678,5.02231404958678,0,0.0,1.0
2012-07-23,5.15,5.15,5.15,5.15,0,5.02231404958678,5.02231404958678,5.02231404958678,5.02231404958678,0,0.0,1.0
2012-07-24,5.25,5.25,5.25,5.25,500,5.1198347107438,5.1198347107438,5.1198347107438,5.1198347107438,512.71186440678,0.0,1.0
2012-07-25,5.25,5.25,5.25,5.25,0,5.1198347107438,5.1198347107438,5.1198347107438,5.1198347107438,0,0.0,1.0
2012-07-26,5.15,5.15,5.14,5.15,5600,5.02231404958678,5.02231404958678,5.01256198347107,5.02231404958678,5742.37288135593,0.0,1.0
2012-07-27,5.15,5.15,5.15,5.15,0,5.02231404958678,5.02231404958678,5.02231404958678,5.02231404958678,0,0.0,1.0
2012-07-30,5.15,5.15,5.15,5.15,0,5.02231404958678,5.02231404958678,5.02231404958678,5.02231404958678,0,0.0,1.0
2012-07-31,5.24,5.25,5.23,5.23,400,5.1100826446281,5.1198347107438,5.1003305785124,5.1003305785124,410.169491525424,0.0,1.0
2012-08-01,5.24,5.24,5.24,5.24,0,5.1100826446281,5.1100826446281,5.1100826446281,5.1100826446281,0,0.0,1.0
2012-08-02,5.24,5.24,5.19,5.19,2200,5.1100826446281,5.1100826446281,5.06132231404959,5.06132231404959,2255.93220338983,0.0,1.0
2012-08-03,5.24,5.24,5.24,5.24,0,5.1100826446281,5.1100826446281,5.1100826446281,5.1100826446281,0,0.0,1.0
2012-08-06,5.24,5.24,5.24,5.24,0,5.1100826446281,5.1100826446281,5.1100826446281,5.1100826446281,0,0.0,1.0
2012-08-07,5.24,5.24,5.24,5.24,0,5.1100826446281,5.1100826446281,5.1100826446281,5.1100826446281,0,0.0,1.0
2012-08-08,5.24,5.24,5.24,5.24,0,5.1100826446281,5.1100826446281,5.1100826446281,5.1100826446281,0,0.0,1.0
2012-08-09,4.8,5.0,4.72,5.0,5800,4.68099173553719,4.87603305785124,4.60297520661157,4.87603305785124,5947.45762711864,0.0,1.0
2012-08-10,5.1,5.1,5.02,5.1,6700,4.97355371900826,4.97355371900826,4.89553719008264,4.97355371900826,6870.33898305085,0.0,1.0
2012-08-13,5.1,5.1,5.1,5.1,600,4.97355371900826,4.97355371900826,4.97355371900826,4.97355371900826,615.254237288136,0.0,1.0
2012-08-14,5.15,5.15,5.15,5.15,500,5.02231404958678,5.02231404958678,5.02231404958678,5.02231404958678,512.711864406779,0.0,1.0
2012-08-15,4.95,5.05,4.8999,5.05,7400,4.82727272727273,4.92479338842975,4.77841487603306,4.92479338842975,7588.13559322034,0.0,1.0
2012-08-16,4.9,4.9,4.8001,4.85,9300,4.77851239669422,4.77851239669422,4.68108925619835,4.7297520661157,9536.44067796609,0.0,1.0
2012-08-17,5.0,5.0,4.9,4.9,1100,4.87603305785124,4.87603305785124,4.77851239669422,4.77851239669422,1127.96610169492,0.0,1.0
2012-08-20,5.0,5.0,5.0,5.0,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2012-08-21,4.75,4.85,4.7,4.85,3600,4.63223140495868,4.7297520661157,4.58347107438017,4.7297520661157,3691.52542372881,0.0,1.0
2012-08-22,4.75,4.75,4.63,4.67,2900,4.63223140495868,4.63223140495868,4.51520661157025,4.55421487603306,2973.72881355932,0.0,1.0
2012-08-23,4.67,4.67,4.67,4.67,300,4.55421487603306,4.55421487603306,4.55421487603306,4.55421487603306,307.627118644068,0.0,1.0
2012-08-24,4.75,4.75,4.63,4.63,1900,4.63223140495868,4.63223140495868,4.51520661157025,4.51520661157025,1948.30508474576,0.0,1.0
2012-08-27,4.75,4.75,4.75,4.75,0,4.63223140495868,4.63223140495868,4.63223140495868,4.63223140495868,0,0.0,1.0
2012-08-28,4.75,4.75,4.75,4.75,0,4.63223140495868,4.63223140495868,4.63223140495868,4.63223140495868,0,0.0,1.0
2012-08-29,4.75,4.75,4.75,4.75,3500,4.63223140495868,4.63223140495868,4.63223140495868,4.63223140495868,3588.98305084746,0.0,1.0
2012-08-30,4.75,4.75,4.75,4.75,0,4.63223140495868,4.63223140495868,4.63223140495868,4.63223140495868,0,0.0,1.0
2012-08-31,4.75,4.75,4.75,4.75,0,4.63223140495868,4.63223140495868,4.63223140495868,4.63223140495868,0,0.0,1.0
2012-09-04,4.85,4.85,4.63,4.63,2300,4.7297520661157,4.7297520661157,4.51520661157025,4.51520661157025,2358.47457627119,0.0,1.0
2012-09-05,4.85,4.85,4.85,4.85,0,4.7297520661157,4.7297520661157,4.7297520661157,4.7297520661157,0,0.0,1.0
2012-09-06,4.25,4.25,4.25,4.25,100,4.14462809917355,4.14462809917355,4.14462809917355,4.14462809917355,102.542372881356,0.0,1.0
2012-09-07,5.02,5.1,4.83,4.83,5000,4.89553719008264,4.97355371900826,4.7102479338843,4.7102479338843,5127.1186440678,0.0,1.0
2012-09-10,4.99,5.02,4.99,5.02,400,4.86628099173554,4.89553719008264,4.86628099173554,4.89553719008264,410.169491525423,0.0,1.0
2012-09-11,4.99,4.99,4.99,4.99,0,4.86628099173554,4.86628099173554,4.86628099173554,4.86628099173554,0,0.0,1.0
2012-09-12,4.9417,5.0,4.9417,5.0,1300,4.81917851239669,4.87603305785124,4.81917851239669,4.87603305785124,1333.05084745763,0.0,1.0
2012-09-13,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-14,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-17,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-18,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-19,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-20,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-21,4.94,4.94,4.94,4.94,0,4.81752066115703,4.81752066115703,4.81752066115703,4.81752066115703,0,0.0,1.0
2012-09-24,4.95,4.95,4.95,4.95,200,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,205.084745762712,0.0,1.0
2012-09-25,4.95,4.95,4.95,4.95,0,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,0,0.0,1.0
2012-09-26,4.95,4.95,4.95,4.95,0,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,0,0.0,1.0
2012-09-27,4.95,4.95,4.95,4.95,0,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,0,0.0,1.0
2012-09-28,5.06,5.06,4.9799,4.9799,1600,4.93454545454545,4.93454545454545,4.85643140495868,4.85643140495868,1640.6779661017,0.0,1.0
2012-10-01,5.06,5.06,5.06,5.06,0,4.93454545454545,4.93454545454545,4.93454545454545,4.93454545454545,0,0.0,1.0
2012-10-02,5.0,5.03,5.0,5.03,300,4.87603305785124,4.90528925619835,4.87603305785124,4.90528925619835,307.627118644068,0.0,1.0
2012-10-03,5.02,5.05,5.02,5.05,3200,4.89553719008264,4.92479338842975,4.89553719008264,4.92479338842975,3281.35593220339,0.0,1.0
2012-10-04,5.02,5.02,5.02,5.02,0,4.89553719008264,4.89553719008264,4.89553719008264,4.89553719008264,0,0.0,1.0
2012-10-05,5.02,5.02,5.02,5.02,0,4.89553719008264,4.89553719008264,4.89553719008264,4.89553719008264,0,0.0,1.0
2012-10-08,5.02,5.02,5.02,5.02,0,4.89553719008264,4.89553719008264,4.89553719008264,4.89553719008264,0,0.0,1.0
2012-10-09,5.02,5.02,5.02,5.02,0,4.89553719008264,4.89553719008264,4.89553719008264,4.89553719008264,0,0.0,1.0
2012-10-10,4.99,4.99,4.99,4.99,100,4.86628099173554,4.86628099173554,4.86628099173554,4.86628099173554,102.542372881356,0.0,1.0
2012-10-11,5.0,5.0,5.0,5.0,100,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,102.542372881356,0.0,1.0
2012-10-12,5.0,5.0,5.0,5.0,0,4.87603305785124,4.87603305785124,4.87603305785124,4.87603305785124,0,0.0,1.0
2012-10-15,5.0,5.0,4.9999,5.0,6600,4.87603305785124,4.87603305785124,4.87593553719008,4.87603305785124,6767.79661016949,0.0,1.0
2012-10-16,4.96,4.98,4.96,4.98,200,4.83702479338843,4.85652892561984,4.83702479338843,4.85652892561984,205.084745762712,0.0,1.0
2012-10-17,5.0,5.0,4.98,4.98,1000,4.87603305785124,4.87603305785124,4.85652892561984,4.85652892561984,1025.42372881356,0.0,1.0
2012-10-18,5.04,5.05,4.99,4.99,7000,4.91504132231405,4.92479338842975,4.86628099173554,4.86628099173554,7177.96610169491,0.0,1.0
2012-10-19,5.04,5.04,5.04,5.04,0,4.91504132231405,4.91504132231405,4.91504132231405,4.91504132231405,0,0.0,1.0
2012-10-22,5.1,5.1,5.03,5.07,2900,4.97355371900826,4.97355371900826,4.90528925619835,4.94429752066116,2973.72881355932,0.0,1.0
2012-10-23,4.99,5.07,4.9452,5.07,1100,4.86628099173554,4.94429752066116,4.82259173553719,4.94429752066116,1127.96610169491,0.0,1.0
2012-10-24,4.95,4.97,4.9492,4.97,2600,4.82727272727273,4.84677685950413,4.82649256198347,4.84677685950413,2666.10169491525,0.0,1.0
2012-10-25,4.95,4.95,4.95,4.95,0,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,0,0.0,1.0
2012-10-26,4.95,4.95,4.95,4.95,0,4.82727272727273,4.82727272727273,4.82727272727273,4.82727272727273,0,0.0,1.0
2012-10-31,4.97,4.97,4.95,4.95,200,4.84677685950413,4.84677685950413,4.82727272727273,4.82727272727273,205.084745762712,0.0,1.0
2012-11-01,5.29,5.29,4.97,4.97,38000,5.15884297520661,5.15884297520661,4.84677685950413,4.84677685950413,38966.1016949153,0.0,1.0
2012-11-02,5.25,5.27,5.2,5.27,3000,5.1198347107438,5.13933884297521,5.07107438016529,5.13933884297521,3076.27118644068,0.0,1.0
2012-11-05,5.2,5.23,5.2,5.23,300,5.07107438016529,5.1003305785124,5.07107438016529,5.1003305785124,307.627118644068,0.0,1.0
2012-11-06,5.22,5.22,5.2,5.2,18600,5.09057851239669,5.09057851239669,5.07107438016529,5.07107438016529,19072.8813559322,0.0,1.0
2012-11-07,5.22,5.22,5.22,5.22,0,5.09057851239669,5.09057851239669,5.09057851239669,5.09057851239669,0,0.0,1.0
2012-11-08,6.0,6.0,5.35,5.35,4600,5.85123966942149,5.85123966942149,5.21735537190083,5.21735537190083,4716.94915254237,0.0,1.0
2012-11-09,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-11-12,6.0,6.0,6.0,6.0,0,5.85123966942149,5.85123966942149,5.85123966942149,5.85123966942149,0,0.0,1.0
2012-11-13,5.92,5.95,5.85,5.95,2100,5.77322314049587,5.80247933884298,5.70495867768595,5.80247933884298,2153.38983050847,0.0,1.0
2012-11-14,5.92,5.92,5.92,5.92,0,5.77322314049587,5.77322314049587,5.77322314049587,5.77322314049587,0,0.0,1.0
2012-11-15,5.67,5.82,5.64,5.82,1100,5.52942148760331,5.67570247933884,5.5001652892562,5.67570247933884,1127.96610169491,0.0,1.0
2012-11-16,5.67,5.67,5.67,5.67,0,5.52942148760331,5.52942148760331,5.52942148760331,5.52942148760331,0,0.0,1.0
2012-11-19,5.67,5.67,5.67,5.67,0,5.52942148760331,5.52942148760331,5.52942148760331,5.52942148760331,0,0.0,1.0
2012-11-20,5.5,5.5,5.37,5.37,5100,5.36363636363636,5.36363636363636,5.23685950413223,5.23685950413223,5229.66101694916,0.0,1.0
2012-11-21,5.6,5.6,5.6,5.6,600,5.46115702479339,5.46115702479339,5.46115702479339,5.46115702479339,615.254237288135,0.0,1.0
2012-11-23,5.32,5.5,5.32,5.5,2200,5.18809917355372,5.36363636363636,5.18809917355372,5.36363636363636,2255.93220338983,0.0,1.0
2012-11-26,5.32,5.32,5.32,5.32,0,5.18809917355372,5.18809917355372,5.18809917355372,5.18809917355372,0,0.0,1.0
2012-11-27,5.41,5.41,5.0,5.41,302200,5.27586776859504,5.27586776859504,4.87603305785124,5.27586776859504,309883.050847458,0.0,1.0
2012-11-28,5.61,5.61,5.41,5.41,2000,5.47090909090909,5.47090909090909,5.27586776859504,5.27586776859504,2050.84745762712,0.0,1.0
2012-11-29,5.61,5.61,5.61,5.61,0,5.47090909090909,5.47090909090909,5.47090909090909,5.47090909090909,0,0.0,1.0
2012-11-30,6.0,6.0,5.61,5.61,5200,5.85123966942149,5.85123966942149,5.47090909090909,5.47090909090909,5332.20338983051,0.0,1.0
2012-12-03,6.0,6.0001,6.0,6.0,15900,5.85123966942149,5.85133719008264,5.85123966942149,5.85123966942149,16304.2372881356,0.0,1.0
2012-12-04,5.98,5.98,5.98,5.98,200,5.83173553719008,5.83173553719008,5.83173553719008,5.83173553719008,205.084745762712,0.0,1.0
2012-12-05,5.77,5.91,5.6,5.91,5700,5.62694214876033,5.76347107438017,5.46115702479339,5.76347107438017,5844.91525423729,0.0,1.0
2012-12-06,5.69,5.72,5.52,5.72,8600,5.54892561983471,5.57818181818182,5.38314049586777,5.57818181818182,8818.64406779661,0.0,1.0
2012-12-07,5.55,5.68,5.55,5.58,2400,5.41239669421488,5.53917355371901,5.41239669421488,5.44165289256198,2461.01694915254,0.0,1.0
2012-12-10,5.55,5.55,5.55,5.55,0,5.41239669421488,5.41239669421488,5.41239669421488,5.41239669421488,0,0.0,1.0
2012-12-11,5.68,5.68,5.68,5.68,400,5.53917355371901,5.53917355371901,5.53917355371901,5.53917355371901,410.169491525424,0.0,1.0
2012-12-12,5.78,5.78,5.78,5.78,500,5.63669421487603,5.63669421487603,5.63669421487603,5.63669421487603,512.71186440678,0.0,1.0
2012-12-13,5.78,5.78,5.78,5.78,0,5.63669421487603,5.63669421487603,5.63669421487603,5.63669421487603,0,0.0,1.0
2012-12-14,5.84,5.84,5.76,5.76,400,5.69520661157025,5.69520661157025,5.61719008264463,5.61719008264463,410.169491525423,0.0,1.0
2012-12-17,5.9299,5.9299,5.9,5.9,2800,5.78287768595041,5.78287768595041,5.75371900826446,5.75371900826446,2871.18644067797,0.0,1.0
2012-12-18,5.93,5.93,5.93,5.93,0,5.78297520661157,5.78297520661157,5.78297520661157,5.78297520661157,0,0.0,1.0
2012-12-19,5.78,5.82,5.6,5.82,2900,5.63669421487603,5.67570247933884,5.46115702479339,5.67570247933884,2973.72881355932,0.0,1.0
2012-12-20,5.7,5.7,5.7,5.7,200,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,205.084745762712,0.0,1.0
2012-12-21,5.7,5.7,5.7,5.7,0,5.55867768595041,5.55867768595041,5.55867768595041,5.55867768595041,0,0.0,1.0
2012-12-24,5.79,5.79,5.77,5.79,1500,5.64644628099174,5.64644628099174,5.62694214876033,5.64644628099174,1538.13559322034,0.0,1.0
2012-12-26,5.79,5.79,5.79,5.79,0,5.64644628099174,5.64644628099174,5.64644628099174,5.64644628099174,0,0.0,1.0
2012-12-27,5.8,5.8,5.6,5.6001,800,5.65619834710744,5.65619834710744,5.46115702479339,5.46125454545455,820.338983050847,0.0,1.0
2012-12-28,5.8,5.8,5.8,5.8,0,5.65619834710744,5.65619834710744,5.65619834710744,5.65619834710744,0,0.0,1.0
2012-12-31,5.98,5.98,5.7,5.7,4500,5.83173553719008,5.83173553719008,5.55867768595041,5.55867768595041,4614.40677966102,0.0,1.0
2013-01-02,6.1,6.1,5.98,5.98,4000,5.94876033057851,5.94876033057851,5.83173553719008,5.83173553719008,4101.69491525424,0.0,1.0
2013-01-03,6.2,6.23,6.1,6.14,7200,6.04628099173554,6.07553719008265,5.94876033057851,5.98776859504132,7383.05084745762,0.0,1.0
2013-01-04,6.3401,6.3401,6.33,6.33,700,6.18290743801653,6.18290743801653,6.17305785123967,6.17305785123967,717.796610169491,0.0,1.0
2013-01-07,6.32,6.32,6.16,6.23,2700,6.16330578512397,6.16330578512397,6.00727272727273,6.07553719008265,2768.64406779661,0.0,1.0
2013-01-08,6.28,6.29,6.28,6.29,200,6.12429752066116,6.13404958677686,6.12429752066116,6.13404958677686,205.084745762712,0.0,1.0
2013-01-09,6.18,6.18,6.18,6.18,200,6.02677685950413,6.02677685950413,6.02677685950413,6.02677685950413,205.084745762712,0.0,1.0
2013-01-10,6.2094,6.28,6.18,6.28,1900,6.0554479338843,6.12429752066116,6.02677685950413,6.12429752066116,1948.30508474576,0.0,1.0
2013-01-11,6.21,6.21,6.21,6.21,0,6.05603305785124,6.05603305785124,6.05603305785124,6.05603305785124,0,0.0,1.0
2013-01-14,6.27,6.28,6.15,6.28,2300,6.11454545454545,6.12429752066116,5.99752066115703,6.12429752066116,2358.47457627119,0.0,1.0
2013-01-15,6.17,6.17,6.07,6.17,1100,6.01702479338843,6.01702479338843,5.91950413223141,6.01702479338843,1127.96610169492,0.0,1.0
2013-01-16,6.25,6.25,6.18,6.18,5400,6.09504132231405,6.09504132231405,6.02677685950413,6.02677685950413,5537.28813559322,0.0,1.0
2013-01-17,6.2701,6.33,6.16,6.16,3300,6.11464297520661,6.17305785123967,6.00727272727273,6.00727272727273,3383.89830508475,0.0,1.0
2013-01-18,6.3,6.3,6.2764,6.2764,1200,6.14380165289256,6.14380165289256,6.1207867768595,6.1207867768595,1230.50847457627,0.0,1.0
2013-01-22,6.31,6.33,6.31,6.33,200,6.15355371900826,6.17305785123967,6.15355371900826,6.17305785123967,205.084745762712,0.0,1.0
2013-01-23,6.31,6.31,6.31,6.31,0,6.15355371900826,6.15355371900826,6.15355371900826,6.15355371900826,0,0.0,1.0
2013-01-24,6.48,6.48,6.33,6.33,2200,6.31933884297521,6.31933884297521,6.17305785123967,6.17305785123967,2255.93220338983,0.0,1.0
2013-01-25,6.48,6.48,6.48,6.48,0,6.31933884297521,6.31933884297521,6.31933884297521,6.31933884297521,0,0.0,1.0
2013-01-28,6.51,6.51,6.51,6.51,200,6.34859504132231,6.34859504132231,6.34859504132231,6.34859504132231,205.084745762712,0.0,1.0
2013-01-29,6.5099,6.52,6.47,6.52,1300,6.34849752066116,6.35834710743802,6.3095867768595,6.35834710743802,1333.05084745763,0.0,1.0
2013-01-30,6.57,6.57,6.5,6.5,2500,6.40710743801653,6.40710743801653,6.33884297520661,6.33884297520661,2563.5593220339,0.0,1.0
2013-01-31,6.77,6.8,6.57,6.57,2400,6.60214876033058,6.63140495867769,6.40710743801653,6.40710743801653,2461.01694915254,0.0,1.0
2013-02-01,6.67,6.77,6.67,6.77,4200,6.50462809917355,6.60214876033058,6.50462809917355,6.60214876033058,4306.77966101695,0.0,1.0
2013-02-04,6.67,6.67,6.67,6.67,0,6.50462809917355,6.50462809917355,6.50462809917355,6.50462809917355,0,0.0,1.0
2013-02-05,6.63,6.63,6.63,6.63,100,6.46561983471074,6.46561983471074,6.46561983471074,6.46561983471074,102.542372881356,0.0,1.0
2013-02-06,6.59,6.63,6.59,6.63,800,6.42661157024793,6.46561983471074,6.42661157024793,6.46561983471074,820.338983050848,0.0,1.0
2013-02-07,6.754,6.754,6.67,6.67,3900,6.58654545454545,6.58654545454545,6.50462809917355,6.50462809917355,3999.15254237288,0.0,1.0
2013-02-08,6.75,6.75,6.75,6.75,0,6.58264462809917,6.58264462809917,6.58264462809917,6.58264462809917,0,0.0,1.0
2013-02-11,6.75,6.75,6.75,6.75,0,6.58264462809917,6.58264462809917,6.58264462809917,6.58264462809917,0,0.0,1.0
2013-02-12,6.75,6.75,6.75,6.75,0,6.58264462809917,6.58264462809917,6.58264462809917,6.58264462809917,0,0.0,1.0
2013-02-13,6.73,6.77,6.73,6.75,2400,6.56314049586777,6.60214876033058,6.56314049586777,6.58264462809917,2461.01694915254,0.0,1.0
2013-02-14,6.45,6.5,6.45,6.5,12800,6.2900826446281,6.33884297520661,6.2900826446281,6.33884297520661,13125.4237288136,0.0,1.0
2013-02-15,6.49,6.49,6.49,6.49,500,6.32909090909091,6.32909090909091,6.32909090909091,6.32909090909091,512.71186440678,0.0,1.0
2013-02-19,6.49,6.49,6.49,6.49,0,6.32909090909091,6.32909090909091,6.32909090909091,6.32909090909091,0,0.0,1.0
2013-02-20,6.7,6.7,6.48,6.48,6300,6.53388429752066,6.53388429752066,6.31933884297521,6.31933884297521,6460.16949152542,0.0,1.0
2013-02-21,6.68,6.74,6.62,6.74,2100,6.51438016528926,6.57289256198347,6.45586776859504,6.57289256198347,2153.38983050847,0.0,1.0
2013-02-22,6.78,6.78,6.63,6.63,7700,6.61190082644628,6.61190082644628,6.46561983471074,6.46561983471074,7895.76271186441,0.0,1.0
2013-02-25,6.75,6.75,6.75,6.75,200,6.58264462809917,6.58264462809917,6.58264462809917,6.58264462809917,205.084745762712,0.0,1.0
2013-02-26,6.73,6.78,6.73,6.78,600,6.56314049586777,6.61190082644628,6.56314049586777,6.61190082644628,615.254237288136,0.0,1.0
2013-02-27,6.75,6.75,6.68,6.68,2200,6.58264462809917,6.58264462809917,6.51438016528926,6.51438016528926,2255.93220338983,0.0,1.0
2013-02-28,7.06,7.1,6.77,6.77,3100,6.88495867768595,6.92396694214876,6.60214876033058,6.60214876033058,3178.81355932203,0.0,1.0
2013-03-01,7.05,7.06,7.05,7.06,400,6.87520661157025,6.88495867768595,6.87520661157025,6.88495867768595,410.169491525424,0.0,1.0
2013-03-04,7.01,7.02,7.01,7.01,2300,6.83619834710744,6.84595041322314,6.83619834710744,6.83619834710744,2358.47457627119,0.0,1.0
2013-03-05,7.01,7.01,7.01,7.01,0,6.83619834710744,6.83619834710744,6.83619834710744,6.83619834710744,0,0.0,1.0
2013-03-06,7.04,7.04,7.03,7.03,400,6.86545454545455,6.86545454545455,6.85570247933884,6.85570247933884,410.169491525423,0.0,1.0
2013-03-07,7.24,7.29,7.09,7.09,1400,7.0604958677686,7.10925619834711,6.91421487603306,6.91421487603306,1435.59322033898,0.0,1.0
2013-03-08,7.32,7.32,7.29,7.29,900,7.13851239669422,7.13851239669422,7.10925619834711,7.10925619834711,922.881355932203,0.0,1.0
2013-03-11,7.37,7.38,7.32,7.32,9700,7.18727272727273,7.19702479338843,7.13851239669422,7.13851239669422,9946.61016949152,0.0,1.0
2013-03-12,7.37,7.37,7.27,7.27,3700,7.18727272727273,7.18727272727273,7.0897520661157,7.0897520661157,3794.06779661017,0.0,1.0
2013-03-13,7.47,7.47,7.42,7.42,3800,7.28479338842975,7.28479338842975,7.23603305785124,7.23603305785124,3896.61016949153,0.0,1.0
2013-03-14,7.35,7.47,7.32,7.465,3000,7.16776859504132,7.28479338842975,7.13851239669422,7.2799173553719,3076.27118644068,0.0,1.0
2013-03-15,7.35,7.35,7.35,7.35,0,7.16776859504132,7.16776859504132,7.16776859504132,7.16776859504132,0,0.0,1.0
2013-03-18,7.35,7.35,7.35,7.35,0,7.16776859504132,7.16776859504132,7.16776859504132,7.16776859504132,0,0.0,1.0
2013-03-19,7.35,7.35,7.35,7.35,0,7.16776859504132,7.16776859504132,7.16776859504132,7.16776859504132,0,0.0,1.0
2013-03-20,7.35,7.35,7.35,7.35,0,7.16776859504132,7.16776859504132,7.16776859504132,7.16776859504132,0,0.0,1.0
2013-03-21,7.25,7.3,7.25,7.3,600,7.0702479338843,7.11900826446281,7.0702479338843,7.11900826446281,615.254237288135,0.0,1.0
2013-03-22,7.3,7.3,7.2,7.2,1800,7.11900826446281,7.11900826446281,7.02148760330579,7.02148760330579,1845.76271186441,0.0,1.0
2013-03-25,7.2,7.35,7.2,7.35,5600,7.02148760330579,7.16776859504132,7.02148760330579,7.16776859504132,5742.37288135593,0.0,1.0
2013-03-26,7.27,7.3,7.24,7.24,21900,7.0897520661157,7.11900826446281,7.0604958677686,7.0604958677686,22456.779661017,0.0,1.0
2013-03-27,7.25,7.25,7.25,7.25,200,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,205.084745762712,0.0,1.0
2013-03-28,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-01,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-02,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-03,7.25,7.25,7.25,7.25,300,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,307.627118644068,0.0,1.0
2013-04-04,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-05,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-08,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-09,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-10,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-11,7.2,7.3,7.15,7.25,1500,7.02148760330579,7.11900826446281,6.97272727272727,7.0702479338843,1538.13559322034,0.0,1.0
2013-04-12,7.2,7.255,7.1,7.1,5500,7.02148760330579,7.07512396694215,6.92396694214876,6.92396694214876,5639.83050847457,0.0,1.0
2013-04-15,7.2,7.2,7.2,7.2,0,7.02148760330579,7.02148760330579,7.02148760330579,7.02148760330579,0,0.0,1.0
2013-04-16,7.152,7.152,7.152,7.152,200,6.97467768595041,6.97467768595041,6.97467768595041,6.97467768595041,205.084745762712,0.0,1.0
2013-04-17,7.105,7.15,7.1,7.15,1100,6.92884297520661,6.97272727272727,6.92396694214876,6.97272727272727,1127.96610169492,0.0,1.0
2013-04-18,7.15,7.15,7.15,7.15,10000,6.97272727272727,6.97272727272727,6.97272727272727,6.97272727272727,10254.2372881356,0.0,1.0
2013-04-19,7.1,7.1,7.1,7.1,0,6.92396694214876,6.92396694214876,6.92396694214876,6.92396694214876,0,0.0,1.0
2013-04-22,7.15,7.15,7.1,7.1,200,6.97272727272727,6.97272727272727,6.92396694214876,6.92396694214876,205.084745762712,0.0,1.0
2013-04-23,7.25,7.25,7.1,7.1,1400,7.0702479338843,7.0702479338843,6.92396694214876,6.92396694214876,1435.59322033898,0.0,1.0
2013-04-24,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-25,7.25,7.34,7.25,7.3,1200,7.0702479338843,7.15801652892562,7.0702479338843,7.11900826446281,1230.50847457627,0.0,1.0
2013-04-26,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-04-29,7.3,7.3,7.2999,7.2999,3700,7.11900826446281,7.11900826446281,7.11891074380165,7.11891074380165,3794.06779661017,0.0,1.0
2013-04-30,7.35,7.38,7.25,7.25,10000,7.16776859504132,7.19702479338843,7.0702479338843,7.0702479338843,10254.2372881356,0.0,1.0
2013-05-01,7.3,7.3,7.3,7.3,200,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,205.084745762712,0.0,1.0
2013-05-02,7.25,7.25,7.25,7.25,0,7.0702479338843,7.0702479338843,7.0702479338843,7.0702479338843,0,0.0,1.0
2013-05-03,7.3,7.3,7.3,7.3,0,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,0,0.0,1.0
2013-05-06,7.3,7.3,7.3,7.3,0,7.11900826446281,7.11900826446281,7.11900826446281,7.11900826446281,0,0.0,1.0
2013-05-07,7.26,7.4,7.26,7.34,1100,7.08,7.21652892561984,7.08,7.15801652892562,1127.96610169492,0.0,1.0
2013-05-08,7.2,7.22,7.16,7.22,2100,7.02148760330579,7.04099173553719,6.98247933884298,7.04099173553719,2153.38983050847,0.0,1.0
2013-05-09,7.52,7.65,7.45,7.45,10600,7.33355371900826,7.4603305785124,7.26528925619835,7.26528925619835,10869.4915254237,0.0,1.0
2013-05-10,7.6,7.6,7.395,7.5,13200,7.41157024793388,7.41157024793388,7.21165289256198,7.31404958677686,13535.593220339,0.0,1.0
2013-05-13,7.65,7.65,7.52,7.52,3200,7.4603305785124,7.4603305785124,7.33355371900826,7.33355371900826,3281.35593220339,0.0,1.0
2013-05-14,7.65,7.65,7.65,7.65,0,7.4603305785124,7.4603305785124,7.4603305785124,7.4603305785124,0,0.0,1.0
2013-05-15,7.65,7.65,7.65,7.65,0,7.4603305785124,7.4603305785124,7.4603305785124,7.4603305785124,0,0.0,1.0
2013-05-16,7.7256,7.75,7.6,7.6,14900,7.53405619834711,7.55785123966942,7.41157024793388,7.41157024793388,15278.813559322,0.0,1.0
2013-05-17,7.6,7.6,7.46,7.6,700,7.41157024793388,7.41157024793388,7.27504132231405,7.41157024793388,717.796610169492,0.0,1.0
2013-05-20,7.67,7.67,7.53,7.53,7900,7.4798347107438,7.4798347107438,7.34330578512397,7.34330578512397,8100.84745762712,0.0,1.0
2013-05-21,7.6,7.7,5.71,7.7,4300,7.41157024793388,7.50909090909091,5.56842975206612,7.50909090909091,4409.32203389831,0.0,1.0
2013-05-22,7.6,7.62,7.6,7.6,2900,7.41157024793388,7.43107438016529,7.41157024793388,7.41157024793388,2973.72881355932,0.0,1.0
2013-05-23,7.6,7.6001,7.6,7.6001,2000,7.41157024793388,7.41166776859504,7.41157024793388,7.41166776859504,2050.84745762712,0.0,1.0
2013-05-24,7.62,7.62,7.56,7.58,400,7.43107438016529,7.43107438016529,7.37256198347107,7.39206611570248,410.169491525424,0.0,1.0
2013-05-28,7.66,7.69,7.6,7.6,13700,7.4700826446281,7.49933884297521,7.41157024793388,7.41157024793388,14048.3050847458,0.0,1.0
2013-05-29,7.62,7.64,7.6,7.64,400,7.43107438016529,7.45057851239669,7.41157024793388,7.45057851239669,410.169491525424,0.0,1.0
2013-05-30,7.62,7.62,7.6,7.6,200,7.43107438016529,7.43107438016529,7.41157024793388,7.41157024793388,205.084745762712,0.0,1.0
2013-05-31,7.62,7.65,7.61,7.65,5400,7.43107438016529,7.4603305785124,7.42132231404959,7.4603305785124,5537.28813559322,0.0,1.0
2013-06-03,7.53,7.59,7.5,7.59,800,7.34330578512397,7.40181818181818,7.31404958677686,7.40181818181818,820.338983050847,0.0,1.0
2013-06-04,7.65,7.69,7.55,7.55,24300,7.4603305785124,7.49933884297521,7.36280991735537,7.36280991735537,24917.7966101695,0.0,1.0
2013-06-05,7.69,7.69,7.64,7.68,4200,7.49933884297521,7.49933884297521,7.45057851239669,7.4895867768595,4306.77966101695,0.0,1.0
2013-06-06,7.55,7.69,7.55,7.69,4800,7.36280991735537,7.49933884297521,7.36280991735537,7.49933884297521,4922.03389830509,0.0,1.0
2013-06-07,7.55,7.55,7.55,7.55,0,7.36280991735537,7.36280991735537,7.36280991735537,7.36280991735537,0,0.0,1.0
2013-06-10,7.61,7.61,7.57,7.57,3000,7.42132231404959,7.42132231404959,7.38231404958678,7.38231404958678,3076.27118644068,0.0,1.0
2013-06-11,7.68,7.68,7.45,7.59,111400,7.4895867768595,7.4895867768595,7.26528925619835,7.40181818181818,114232.203389831,0.0,1.0
2013-06-12,7.6501,7.6501,7.63,7.63,1600,7.46042809917355,7.46042809917355,7.44082644628099,7.44082644628099,1640.6779661017,0.0,1.0
2013-06-13,7.65,7.65,7.63,7.63,200,7.4603305785124,7.4603305785124,7.44082644628099,7.44082644628099,205.084745762712,0.0,1.0
2013-06-14,7.63,7.63,7.63,7.63,2000,7.44082644628099,7.44082644628099,7.44082644628099,7.44082644628099,2050.84745762712,0.0,1.0
2013-06-17,7.69,7.69,7.65,7.65,2000,7.49933884297521,7.49933884297521,7.4603305785124,7.4603305785124,2050.84745762712,0.0,1.0
2013-06-18,7.72,7.72,7.69,7.7,3500,7.52859504132231,7.52859504132231,7.49933884297521,7.50909090909091,3588.98305084746,0.0,1.0
2013-06-19,7.69,7.69,7.67,7.69,300,7.49933884297521,7.49933884297521,7.4798347107438,7.49933884297521,307.627118644068,0.0,1.0
2013-06-20,7.67,7.67,7.57,7.57,800,7.4798347107438,7.4798347107438,7.38231404958678,7.38231404958678,820.338983050848,0.0,1.0
2013-06-21,7.631,7.65,7.63,7.63,1800,7.44180165289256,7.4603305785124,7.44082644628099,7.44082644628099,1845.76271186441,0.0,1.0
2013-06-24,7.69,7.69,7.6,7.61,3600,7.49933884297521,7.49933884297521,7.41157024793388,7.42132231404959,3691.52542372881,0.0,1.0
2013-06-25,7.68,7.68,7.67,7.67,200,7.4895867768595,7.4895867768595,7.4798347107438,7.4798347107438,205.084745762712,0.0,1.0
2013-06-26,7.68,7.68,7.68,7.68,2700,7.4895867768595,7.4895867768595,7.4895867768595,7.4895867768595,2768.64406779661,0.0,1.0
2013-06-27,7.68,7.68,7.68,7.68,0,7.4895867768595,7.4895867768595,7.4895867768595,7.4895867768595,0,0.0,1.0
2013-06-28,7.68,7.68,7.68,7.68,0,7.4895867768595,7.4895867768595,7.4895867768595,7.4895867768595,0,0.0,1.0
2013-07-01,7.7,7.7001,7.68,7.7,3600,7.50909090909091,7.50918842975207,7.4895867768595,7.50909090909091,3691.52542372881,0.0,1.0
2013-07-02,7.78,7.78,7.699,7.7,13000,7.58710743801653,7.58710743801653,7.50811570247934,7.50909090909091,13330.5084745763,0.0,1.0
2013-07-03,7.78,7.78,7.78,7.78,600,7.58710743801653,7.58710743801653,7.58710743801653,7.58710743801653,615.254237288136,0.0,1.0
2013-07-05,7.9546,7.96,7.8,7.8,4900,7.75737851239669,7.76264462809917,7.60661157024793,7.60661157024793,5024.57627118644,0.0,1.0
2013-07-08,8.0,8.02,8.0,8.02,1100,7.80165289256198,7.82115702479339,7.80165289256198,7.82115702479339,1127.96610169492,0.0,1.0
2013-07-09,8.07,8.07,8.0,8.0001,6500,7.8699173553719,7.8699173553719,7.80165289256198,7.80175041322314,6665.25423728814,0.0,1.0
2013-07-10,8.07,8.07,8.07,8.07,0,7.8699173553719,7.8699173553719,7.8699173553719,7.8699173553719,0,0.0,1.0
2013-07-11,8.05,8.05,7.95,8.0,1000,7.8504132231405,7.8504132231405,7.75289256198347,7.80165289256198,1025.42372881356,0.0,1.0
2013-07-12,8.19,8.19,8.11,8.11,300,7.98694214876033,7.98694214876033,7.90892561983471,7.90892561983471,307.627118644068,0.0,1.0
2013-07-15,8.25,8.27,8.2499,8.27,800,8.04545454545455,8.06495867768595,8.04535702479339,8.06495867768595,820.338983050847,0.0,1.0
2013-07-16,8.35,8.35,8.342,8.35,400,8.14297520661157,8.14297520661157,8.13517355371901,8.14297520661157,410.169491525424,0.0,1.0
2013-07-17,8.3,8.301,8.3,8.3,1200,8.09421487603306,8.09519008264463,8.09421487603306,8.09421487603306,1230.50847457627,0.0,1.0
2013-07-18,8.45,8.45,8.35,8.38,6500,8.2404958677686,8.2404958677686,8.14297520661157,8.17223140495868,6665.25423728813,0.0,1.0
2013-07-19,8.22,8.49,6.06,8.46,5300,8.01619834710744,8.27950413223141,5.9097520661157,8.2502479338843,5434.74576271186,0.0,1.0
2013-07-22,8.22,8.22,8.22,8.22,0,8.01619834710744,8.01619834710744,8.01619834710744,8.01619834710744,0,0.0,1.0
2013-07-23,8.22,8.22,8.22,8.22,0,8.01619834710744,8.01619834710744,8.01619834710744,8.01619834710744,0,0.0,1.0
2013-07-24,8.13,8.16,8.13,8.16,3800,7.92842975206612,7.95768595041322,7.92842975206612,7.95768595041322,3896.61016949152,0.0,1.0
2013-07-25,8.21,8.21,8.15,8.15,1100,8.00644628099174,8.00644628099174,7.94793388429752,7.94793388429752,1127.96610169491,0.0,1.0
2013-07-26,8.35,8.35,8.21,8.21,1800,8.14297520661157,8.14297520661157,8.00644628099174,8.00644628099174,1845.76271186441,0.0,1.0
2013-07-29,8.35,8.4499,8.0,8.35,313700,8.14297520661157,8.24039834710744,7.80165289256198,8.14297520661157,321675.423728814,0.0,1.0
2013-07-30,8.42,8.42,8.02,8.02,200,8.21123966942149,8.21123966942149,7.82115702479339,7.82115702479339,205.084745762712,0.0,1.0
2013-07-31,8.48,8.48,8.07,8.07,4200,8.2697520661157,8.2697520661157,7.8699173553719,7.8699173553719,4306.77966101695,0.0,1.0
2013-08-01,8.48,8.48,8.48,8.48,0,8.2697520661157,8.2697520661157,8.2697520661157,8.2697520661157,0,0.0,1.0
2013-08-02,8.29,8.44,8.28,8.44,1200,8.08446280991735,8.23074380165289,8.07471074380165,8.23074380165289,1230.50847457627,0.0,1.0
2013-08-05,8.067,8.38,8.067,8.31,2500,7.86699173553719,8.17223140495868,7.86699173553719,8.10396694214876,2563.5593220339,0.0,1.0
2013-08-06,8.02,8.17,7.92,7.92,1200,7.82115702479339,7.96743801652893,7.72363636363636,7.72363636363636,1230.50847457627,0.0,1.0
2013-08-07,8.41,8.41,8.04,8.04,200,8.20148760330579,8.20148760330579,7.84066115702479,7.84066115702479,205.084745762712,0.0,1.0
2013-08-08,8.25,8.35,8.09,8.35,900,8.04545454545455,8.14297520661157,7.88942148760331,8.14297520661157,922.881355932203,0.0,1.0
2013-08-09,8.23,8.3198,8.19,8.31,1900,8.02595041322314,8.11352396694215,7.98694214876033,8.10396694214876,1948.30508474576,0.0,1.0
2013-08-12,7.93,8.2,7.92,8.13,4500,7.73338842975207,7.99669421487603,7.72363636363636,7.92842975206612,4614.40677966101,0.0,1.0
2013-08-13,8.42,8.87,8.0,8.14,128500,8.21123966942149,8.6500826446281,7.80165289256198,7.93818181818182,131766.949152542,0.0,1.0
2013-08-14,8.32,8.55,8.29,8.39,3600,8.11371900826446,8.33801652892562,8.08446280991735,8.18198347107438,3691.52542372881,0.0,1.0
2013-08-15,8.35,8.41,8.31,8.4,1700,8.14297520661157,8.20148760330579,8.10396694214876,8.19173553719008,1743.22033898305,0.0,1.0
2013-08-16,8.4,8.4,8.01,8.04,2800,8.19173553719008,8.19173553719008,7.81140495867769,7.84066115702479,2871.18644067797,0.0,1.0
2013-08-19,8.55,8.55,8.17,8.4,2200,8.33801652892562,8.33801652892562,7.96743801652893,8.19173553719008,2255.93220338983,0.0,1.0
2013-08-20,8.27,8.48,6.8,6.8,4200,8.06495867768595,8.2697520661157,6.63140495867769,6.63140495867769,4306.77966101695,0.0,1.0
2013-08-21,8.31,8.42,8.28,8.41,800,8.10396694214876,8.21123966942149,8.07471074380165,8.20148760330579,820.338983050847,0.0,1.0
2013-08-22,8.5,8.6,8.31,8.35,2300,8.28925619834711,8.38677685950413,8.10396694214876,8.14297520661157,2358.47457627119,0.0,1.0
2013-08-23,8.67,9.2,8.6,8.6,4200,8.45504132231405,8.97190082644628,8.38677685950413,8.38677685950413,4306.77966101695,0.0,1.0
2013-08-26,8.6,8.6,8.45,8.5,4600,8.38677685950413,8.38677685950413,8.2404958677686,8.28925619834711,4716.94915254237,0.0,1.0
2013-08-27,8.48,8.6,8.44,8.57,1500,8.2697520661157,8.38677685950413,8.23074380165289,8.35752066115703,1538.13559322034,0.0,1.0
2013-08-28,8.32,8.45,8.21,8.31,6100,8.11371900826446,8.2404958677686,8.00644628099174,8.10396694214876,6255.08474576271,0.0,1.0
2013-08-29,8.36,8.42,8.36,8.42,400,8.15272727272727,8.21123966942149,8.15272727272727,8.21123966942149,410.169491525424,0.0,1.0
2013-08-30,8.49,8.49,8.42,8.42,500,8.27950413223141,8.27950413223141,8.21123966942149,8.21123966942149,512.711864406779,0.0,1.0
2013-09-03,8.32,8.48,8.2,8.2,4200,8.11371900826446,8.2697520661157,7.99669421487603,7.99669421487603,4306.77966101695,0.0,1.0
2013-09-04,8.32,8.46,8.3,8.45,1300,8.11371900826446,8.2502479338843,8.09421487603306,8.2404958677686,1333.05084745763,0.0,1.0
2013-09-05,8.36,8.46,8.29,8.46,2300,8.15272727272727,8.2502479338843,8.08446280991735,8.2502479338843,2358.47457627119,0.0,1.0
2013-09-06,8.48,8.62,8.31,8.47,3200,8.2697520661157,8.40628099173554,8.10396694214876,8.26,3281.35593220339,0.0,1.0
2013-09-09,8.36,8.44,8.31,8.44,500,8.15272727272727,8.23074380165289,8.10396694214876,8.23074380165289,512.71186440678,0.0,1.0
2013-09-10,8.36,8.36,8.36,8.36,0,8.15272727272727,8.15272727272727,8.15272727272727,8.15272727272727,0,0.0,1.0
2013-09-11,8.39,8.39,8.35,8.36,1200,8.18198347107438,8.18198347107438,8.14297520661157,8.15272727272727,1230.50847457627,0.0,1.0
2013-09-12,8.48,8.48,8.48,8.48,1600,8.2697520661157,8.2697520661157,8.2697520661157,8.2697520661157,1640.6779661017,0.0,1.0
2013-09-13,8.48,8.48,8.48,8.48,0,8.2697520661157,8.2697520661157,8.2697520661157,8.2697520661157,0,0.0,1.0
2013-09-16,8.4499,8.45,8.4499,8.45,3100,8.24039834710744,8.2404958677686,8.24039834710744,8.2404958677686,3178.81355932203,0.0,1.0
2013-09-17,8.42,8.5,8.25,8.36,25400,8.21123966942149,8.28925619834711,8.04545454545455,8.15272727272727,26045.7627118644,0.0,1.0
2013-09-18,8.59,8.59,8.49,8.49,3000,8.37702479338843,8.37702479338843,8.27950413223141,8.27950413223141,3076.27118644068,0.0,1.0
2013-09-19,8.5,8.6,8.48,8.51,4500,8.28925619834711,8.38677685950413,8.2697520661157,8.29900826446281,4614.40677966102,0.0,1.0
2013-09-20,8.54,8.54,8.5,8.5,200,8.32826446280992,8.32826446280992,8.28925619834711,8.28925619834711,205.084745762712,0.0,1.0
2013-09-23,9.0,9.05,8.45,8.62,41200,8.77685950413223,8.82561983471074,8.2404958677686,8.40628099173554,42247.4576271187,0.0,1.0
2013-09-24,8.8,9.0,8.641,9.0,1500,8.58181818181818,8.77685950413223,8.42676033057851,8.77685950413223,1538.13559322034,0.0,1.0
2013-09-25,8.85,8.85,8.71,8.71,200,8.63057851239669,8.63057851239669,8.49404958677686,8.49404958677686,205.084745762712,0.0,1.0
2013-09-26,8.94,8.96,8.66,8.81,900,8.71834710743802,8.73785123966942,8.44528925619835,8.59157024793389,922.881355932203,0.0,1.0
2013-09-27,8.85,8.91,8.7799,8.86,500,8.63057851239669,8.68909090909091,8.56221652892562,8.6403305785124,512.71186440678,0.0,1.0
2013-09-30,8.99,8.99,8.78,8.8,33500,8.76710743801653,8.76710743801653,8.56231404958678,8.58181818181818,34351.6949152542,0.0,1.0
2013-10-01,9.18,9.21,8.9,9.21,1100,8.95239669421488,8.98165289256199,8.67933884297521,8.98165289256199,1127.96610169491,0.0,1.0
2013-10-02,9.11,9.2,8.88,9.16,800,8.88413223140496,8.97190082644628,8.6598347107438,8.93289256198347,820.338983050847,0.0,1.0
2013-10-03,8.394,9.11,8.39,9.11,5500,8.18588429752066,8.88413223140496,8.18198347107438,8.88413223140496,5639.83050847458,0.0,1.0
2013-10-04,8.66,8.74,8.25,8.5,2600,8.44528925619835,8.52330578512397,8.04545454545455,8.28925619834711,2666.10169491525,0.0,1.0
2013-10-07,8.68,8.68,8.57,8.64,400,8.46479338842975,8.46479338842975,8.35752066115703,8.42578512396694,410.169491525424,0.0,1.0
2013-10-08,8.51,8.53,8.26,8.29,5600,8.29900826446281,8.31851239669422,8.05520661157025,8.08446280991735,5742.37288135593,0.0,1.0
2013-10-09,8.74,8.74,8.5,8.51,700,8.52330578512397,8.52330578512397,8.28925619834711,8.29900826446281,717.796610169491,0.0,1.0
2013-10-10,8.71,9.01,8.47,8.47,14400,8.49404958677686,8.78661157024793,8.26,8.26,14766.1016949153,0.0,1.0
2013-10-11,8.94,9.0,8.69,8.9,1700,8.71834710743802,8.77685950413223,8.47454545454545,8.67933884297521,1743.22033898305,0.0,1.0
2013-10-14,8.9,8.9,8.9,8.9,100,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,102.542372881356,0.0,1.0
2013-10-15,8.93,8.93,8.32,8.51,3100,8.70859504132232,8.70859504132232,8.11371900826446,8.29900826446281,3178.81355932203,0.0,1.0
2013-10-16,8.79,8.81,8.79,8.81,200,8.57206611570248,8.59157024793389,8.57206611570248,8.59157024793389,205.084745762712,0.0,1.0
2013-10-17,9.18,9.19,8.69,8.82,15300,8.95239669421488,8.96214876033058,8.47454545454545,8.60132231404959,15688.9830508474,0.0,1.0
2013-10-18,9.9939,9.9939,9.25,9.25,31900,9.7461173553719,9.7461173553719,9.02066115702479,9.02066115702479,32711.0169491525,0.0,1.0
2013-10-21,10.52,10.8444,10.23,10.23,103200,10.259173553719,10.5755305785124,9.97636363636364,9.97636363636364,105823.728813559,0.0,1.0
2013-10-22,11.05,11.09,10.52,10.52,81600,10.7760330578512,10.8150413223141,10.259173553719,10.259173553719,83674.5762711868,0.0,1.0
2013-10-23,10.84,11.27,10.84,11.22,125000,10.5712396694215,10.9905785123967,10.5712396694215,10.9418181818182,128177.966101695,0.0,1.0
2013-10-24,10.9,11.01,10.66,10.6601,5500,10.6297520661157,10.7370247933884,10.3957024793388,10.3958,5639.83050847458,0.0,1.0
2013-10-25,11.24,11.24,11.0,11.0,16000,10.9613223140496,10.9613223140496,10.7272727272727,10.7272727272727,16406.7796610169,0.0,1.0
2013-10-28,11.37,11.48,11.25,11.3,60000,11.0880991735537,11.1953719008264,10.9710743801653,11.0198347107438,61525.4237288137,0.0,1.0
2013-10-29,10.95,11.36,10.89,11.36,31800,10.6785123966942,11.078347107438,10.62,11.078347107438,32608.4745762712,0.0,1.0
2013-10-30,10.68,10.81,10.06,10.6101,24900,10.4152066115702,10.5419834710744,9.8105785123967,10.3470396694215,25533.0508474577,0.0,1.0
2013-10-31,10.65,10.73,10.38,10.48,1600,10.3859504132231,10.4639669421488,10.1226446280992,10.2201652892562,1640.6779661017,0.0,1.0
2013-11-01,10.6,10.79,10.26,10.51,11000,10.3371900826446,10.522479338843,10.0056198347107,10.2494214876033,11279.6610169492,0.0,1.0
2013-11-04,10.6,10.8,10.4,10.57,13500,10.3371900826446,10.5322314049587,10.1421487603306,10.3079338842975,13843.2203389831,0.0,1.0
2013-11-05,10.62,10.85,10.4825,10.61,5500,10.356694214876,10.5809917355372,10.2226033057851,10.3469421487603,5639.83050847459,0.0,1.0
2013-11-06,10.7,10.7,10.7,10.7,200,10.4347107438017,10.4347107438017,10.4347107438017,10.4347107438017,205.084745762711,0.0,1.0
2013-11-07,10.5,10.61,10.5,10.59,800,10.2396694214876,10.3469421487603,10.2396694214876,10.3274380165289,820.338983050848,0.0,1.0
2013-11-08,10.5,10.5,10.5,10.5,0,10.2396694214876,10.2396694214876,10.2396694214876,10.2396694214876,0,0.0,1.0
2013-11-11,10.96,10.98,10.7,10.85,19500,10.6882644628099,10.7077685950413,10.4347107438017,10.5809917355372,19995.7627118644,0.0,1.0
2013-11-12,10.55,10.99,10.47,10.99,55900,10.2884297520661,10.717520661157,10.2104132231405,10.717520661157,57321.1864406781,0.0,1.0
2013-11-13,10.69,10.74,10.38,10.48,43100,10.424958677686,10.4737190082645,10.1226446280992,10.2201652892562,44195.7627118642,0.0,1.0
2013-11-14,10.05,10.5,9.69,10.5,25800,9.80082644628099,10.2396694214876,9.4497520661157,10.2396694214876,26455.9322033898,0.0,1.0
2013-11-15,9.85,9.8763,9.7,9.8763,1600,9.60578512396694,9.63143305785124,9.45950413223141,9.63143305785124,1640.6779661017,0.0,1.0
2013-11-18,10.14,10.14,9.47,9.47,11000,9.88859504132231,9.88859504132231,9.23520661157025,9.23520661157025,11279.6610169492,0.0,1.0
2013-11-19,10.08,10.08,10.08,10.08,200,9.8300826446281,9.8300826446281,9.8300826446281,9.8300826446281,205.084745762712,0.0,1.0
2013-11-20,9.93,10.1,9.7139,10.01,2200,9.68380165289256,9.84958677685951,9.47305950413223,9.76181818181818,2255.93220338983,0.0,1.0
2013-11-21,9.45,9.65,9.4168,9.65,4200,9.21570247933884,9.41074380165289,9.18332561983471,9.41074380165289,4306.77966101695,0.0,1.0
2013-11-22,9.39,9.39,9.39,9.39,100,9.15719008264463,9.15719008264463,9.15719008264463,9.15719008264463,102.542372881356,0.0,1.0
2013-11-25,9.39,9.39,9.39,9.39,0,9.15719008264463,9.15719008264463,9.15719008264463,9.15719008264463,0,0.0,1.0
2013-11-26,9.05,9.11,9.05,9.11,1500,8.82561983471074,8.88413223140496,8.82561983471074,8.88413223140496,1538.13559322034,0.0,1.0
2013-11-27,9.2,9.2,8.99,8.99,2500,8.97190082644628,8.97190082644628,8.76710743801653,8.76710743801653,2563.5593220339,0.0,1.0
2013-11-29,9.25,9.63,9.2,9.2,8500,9.02066115702479,9.39123966942149,8.97190082644628,8.97190082644628,8716.10169491526,0.0,1.0
2013-12-02,9.55,9.56,9.27,9.41,5800,9.31322314049587,9.32297520661157,9.0401652892562,9.17669421487603,5947.45762711864,0.0,1.0
2013-12-03,9.47,9.66,9.47,9.66,1500,9.23520661157025,9.4204958677686,9.23520661157025,9.4204958677686,1538.13559322034,0.0,1.0
2013-12-04,9.32,9.4,9.25,9.25,3600,9.08892561983471,9.16694214876033,9.02066115702479,9.02066115702479,3691.52542372881,0.0,1.0
2013-12-05,9.32,9.32,9.32,9.32,0,9.08892561983471,9.08892561983471,9.08892561983471,9.08892561983471,0,0.0,1.0
2013-12-06,9.32,9.32,9.32,9.32,0,9.08892561983471,9.08892561983471,9.08892561983471,9.08892561983471,0,0.0,1.0
2013-12-09,9.45,9.45,9.31,9.31,800,9.21570247933884,9.21570247933884,9.07917355371901,9.07917355371901,820.338983050848,0.0,1.0
2013-12-10,9.4,9.42,9.35,9.35,18800,9.16694214876033,9.18644628099174,9.11818181818182,9.11818181818182,19277.9661016949,0.0,1.0
2013-12-11,9.4,9.41,8.95,9.0,18400,9.16694214876033,9.17669421487603,8.72809917355372,8.77685950413223,18867.7966101695,0.0,1.0
2013-12-12,9.4,9.4,9.4,9.4,5,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,5.1271186440678,0.0,1.0
2013-12-13,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2013-12-16,9.16,9.25,8.8573,9.25,19400,8.93289256198347,9.02066115702479,8.63769752066116,9.02066115702479,19893.2203389831,0.0,1.0
2013-12-17,9.16,9.16,9.16,9.16,0,8.93289256198347,8.93289256198347,8.93289256198347,8.93289256198347,0,0.0,1.0
2013-12-18,9.16,9.16,9.16,9.16,13,8.93289256198347,8.93289256198347,8.93289256198347,8.93289256198347,13.3305084745763,0.0,1.0
2013-12-19,9.31,9.4,9.18,9.18,3200,9.07917355371901,9.16694214876033,8.95239669421488,8.95239669421488,3281.35593220339,0.0,1.0
2013-12-20,9.1951,9.1951,9.12,9.12,500,8.96712231404959,8.96712231404959,8.89388429752066,8.89388429752066,512.71186440678,0.0,1.0
2013-12-23,9.2399,9.2499,9.2,9.2499,500,9.01081157024793,9.02056363636364,8.97190082644628,9.02056363636364,512.71186440678,0.0,1.0
2013-12-24,9.2101,9.25,9.2101,9.25,400,8.98175041322314,9.02066115702479,8.98175041322314,9.02066115702479,410.169491525424,0.0,1.0
2013-12-26,9.4,9.4,9.28,9.28,4800,9.16694214876033,9.16694214876033,9.0499173553719,9.0499173553719,4922.03389830508,0.0,1.0
2013-12-27,9.5,9.73,9.46,9.46,4000,9.26446280991736,9.48876033057851,9.22545454545455,9.22545454545455,4101.69491525424,0.0,1.0
2013-12-30,9.57,9.57,9.49,9.5,1900,9.33272727272727,9.33272727272727,9.25471074380165,9.26446280991736,1948.30508474576,0.0,1.0
2013-12-31,9.74,9.74,9.15,9.45,24800,9.49851239669422,9.49851239669422,8.92314049586777,9.21570247933884,25430.5084745763,0.0,1.0
2014-01-02,10.49,10.5,10.2,10.2,6600,10.2299173553719,10.2396694214876,9.94710743801653,9.94710743801653,6767.79661016949,0.0,1.0
2014-01-03,10.3,10.3,10.25,10.26,3000,10.0446280991736,10.0446280991736,9.99586776859504,10.0056198347107,3076.27118644066,0.0,1.0
2014-01-06,10.2399,10.5,9.8,10.49,15200,9.98601818181818,10.2396694214876,9.55702479338843,10.2299173553719,15586.4406779661,0.0,1.0
2014-01-07,10.59,10.59,10.48,10.5,6800,10.3274380165289,10.3274380165289,10.2201652892562,10.2396694214876,6972.88135593222,0.0,1.0
2014-01-08,10.32,10.51,10.1501,10.51,2900,10.064132231405,10.2494214876033,9.89844462809917,10.2494214876033,2973.72881355931,0.0,1.0
2014-01-09,10.32,10.32,10.32,10.32,0,10.064132231405,10.064132231405,10.064132231405,10.064132231405,0,0.0,1.0
2014-01-10,10.21,10.22,10.21,10.22,300,9.95685950413223,9.96661157024793,9.95685950413223,9.96661157024793,307.627118644068,0.0,1.0
2014-01-13,10.1999,10.21,10.1999,10.21,600,9.94700991735537,9.95685950413223,9.94700991735537,9.95685950413223,615.254237288136,0.0,1.0
2014-01-14,10.14,10.3,9.85,9.85,12900,9.88859504132231,10.0446280991736,9.60578512396694,9.60578512396694,13227.9661016949,0.0,1.0
2014-01-15,10.14,10.14,10.14,10.14,10,9.88859504132231,9.88859504132231,9.88859504132231,9.88859504132231,10.2542372881356,0.0,1.0
2014-01-16,10.08,10.08,10.061,10.07,900,9.8300826446281,9.8300826446281,9.81155371900826,9.8203305785124,922.881355932203,0.0,1.0
2014-01-17,10.08,10.08,10.08,10.08,0,9.8300826446281,9.8300826446281,9.8300826446281,9.8300826446281,0,0.0,1.0
2014-01-21,9.99,10.06,9.99,10.06,900,9.74231404958678,9.8105785123967,9.74231404958678,9.8105785123967,922.881355932203,0.0,1.0
2014-01-22,10.25,10.29,10.01,10.01,2500,9.99586776859504,10.0348760330579,9.76181818181818,9.76181818181818,2563.5593220339,0.0,1.0
2014-01-23,9.91,10.11,9.91,10.0,2700,9.66429752066116,9.85933884297521,9.66429752066116,9.75206611570248,2768.64406779661,0.0,1.0
2014-01-24,9.91,9.91,9.91,9.91,0,9.66429752066116,9.66429752066116,9.66429752066116,9.66429752066116,0,0.0,1.0
2014-01-27,10.0,10.001,9.74,9.76,7000,9.75206611570248,9.75304132231405,9.49851239669422,9.51801652892562,7177.96610169491,0.0,1.0
2014-01-28,10.0,10.0,9.88,9.88,700,9.75206611570248,9.75206611570248,9.63504132231405,9.63504132231405,717.796610169491,0.0,1.0
2014-01-29,9.85,10.0,9.65,9.65,5500,9.60578512396694,9.75206611570248,9.41074380165289,9.41074380165289,5639.83050847458,0.0,1.0
2014-01-30,9.85,9.85,9.85,9.85,0,9.60578512396694,9.60578512396694,9.60578512396694,9.60578512396694,0,0.0,1.0
2014-01-31,9.86,9.86,9.86,9.86,400,9.61553719008264,9.61553719008264,9.61553719008264,9.61553719008264,410.169491525424,0.0,1.0
2014-02-03,9.59,9.75,9.59,9.75,1000,9.35223140495868,9.50826446280992,9.35223140495868,9.50826446280992,1025.42372881356,0.0,1.0
2014-02-04,9.5,9.5,9.37,9.5,3800,9.26446280991736,9.26446280991736,9.13768595041322,9.26446280991736,3896.61016949152,0.0,1.0
2014-02-05,9.5,9.68,9.5,9.68,300,9.26446280991736,9.44,9.26446280991736,9.44,307.627118644068,0.0,1.0
2014-02-06,9.36,9.4,9.29,9.37,2400,9.12793388429752,9.16694214876033,9.0596694214876,9.13768595041322,2461.01694915254,0.0,1.0
2014-02-07,9.4,9.4,9.4,9.4,200,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,205.084745762712,0.0,1.0
2014-02-10,9.4299,9.55,9.4299,9.5,1800,9.19610082644628,9.31322314049587,9.19610082644628,9.26446280991736,1845.76271186441,0.0,1.0
2014-02-11,9.45,9.45,9.44,9.45,1500,9.21570247933884,9.21570247933884,9.20595041322314,9.21570247933884,1538.13559322034,0.0,1.0
2014-02-12,9.45,9.47,9.45,9.47,1000,9.21570247933884,9.23520661157025,9.21570247933884,9.23520661157025,1025.42372881356,0.0,1.0
2014-02-13,9.35,9.36,9.35,9.35,1000,9.11818181818182,9.12793388429752,9.11818181818182,9.11818181818182,1025.42372881356,0.0,1.0
2014-02-14,9.3,9.3,9.3,9.3,500,9.06942148760331,9.06942148760331,9.06942148760331,9.06942148760331,512.711864406779,0.0,1.0
2014-02-18,9.7,9.7,9.31,9.36,3700,9.45950413223141,9.45950413223141,9.07917355371901,9.12793388429752,3794.06779661017,0.0,1.0
2014-02-19,9.7,9.7,9.7,9.7,0,9.45950413223141,9.45950413223141,9.45950413223141,9.45950413223141,0,0.0,1.0
2014-02-20,9.8,9.85,9.34,9.5,2800,9.55702479338843,9.60578512396694,9.10842975206612,9.26446280991736,2871.18644067797,0.0,1.0
2014-02-21,9.8,9.8,9.8,9.8,0,9.55702479338843,9.55702479338843,9.55702479338843,9.55702479338843,0,0.0,1.0
2014-02-24,9.93,9.93,9.93,9.93,100,9.68380165289256,9.68380165289256,9.68380165289256,9.68380165289256,102.542372881356,0.0,1.0
2014-02-25,9.93,9.93,9.93,9.93,0,9.68380165289256,9.68380165289256,9.68380165289256,9.68380165289256,0,0.0,1.0
2014-02-26,9.93,9.93,9.93,9.93,20,9.68380165289256,9.68380165289256,9.68380165289256,9.68380165289256,20.5084745762712,0.0,1.0
2014-02-27,9.96,9.96,9.94,9.94,300,9.71305785123967,9.71305785123967,9.69355371900826,9.69355371900826,307.627118644068,0.0,1.0
2014-02-28,9.96,9.96,9.96,9.96,0,9.71305785123967,9.71305785123967,9.71305785123967,9.71305785123967,0,0.0,1.0
2014-03-03,9.85,9.85,9.53,9.77,2600,9.60578512396694,9.60578512396694,9.29371900826446,9.52776859504132,2666.10169491525,0.0,1.0
2014-03-04,9.85,9.85,9.85,9.85,78,9.60578512396694,9.60578512396694,9.60578512396694,9.60578512396694,79.9830508474576,0.0,1.0
2014-03-05,9.85,9.85,9.81,9.81,1000,9.60578512396694,9.60578512396694,9.56677685950413,9.56677685950413,1025.42372881356,0.0,1.0
2014-03-06,9.68,9.8201,9.68,9.8201,300,9.44,9.57662644628099,9.44,9.57662644628099,307.627118644068,0.0,1.0
2014-03-07,9.68,9.68,9.68,9.68,0,9.44,9.44,9.44,9.44,0,0.0,1.0
2014-03-10,9.85,9.85,9.82,9.82,400,9.60578512396694,9.60578512396694,9.57652892561984,9.57652892561984,410.169491525424,0.0,1.0
2014-03-11,9.85,9.85,9.85,9.85,0,9.60578512396694,9.60578512396694,9.60578512396694,9.60578512396694,0,0.0,1.0
2014-03-12,10.1,10.25,10.05,10.05,1400,9.84958677685951,9.99586776859504,9.80082644628099,9.80082644628099,1435.59322033898,0.0,1.0
2014-03-13,10.1,10.1,10.1,10.1,0,9.84958677685951,9.84958677685951,9.84958677685951,9.84958677685951,0,0.0,1.0
2014-03-14,10.0,10.0,10.0,10.0,100,9.75206611570248,9.75206611570248,9.75206611570248,9.75206611570248,102.542372881356,0.0,1.0
2014-03-17,10.0,10.0,10.0,10.0,21,9.75206611570248,9.75206611570248,9.75206611570248,9.75206611570248,21.5338983050847,0.0,1.0
2014-03-18,10.0,10.0,9.53,9.6,1900,9.75206611570248,9.75206611570248,9.29371900826446,9.36198347107438,1948.30508474576,0.0,1.0
2014-03-19,10.07,10.07,9.61,9.65,1700,9.8203305785124,9.8203305785124,9.37173553719008,9.41074380165289,1743.22033898305,0.0,1.0
2014-03-20,10.07,10.07,10.07,10.07,0,9.8203305785124,9.8203305785124,9.8203305785124,9.8203305785124,0,0.0,1.0
2014-03-21,10.07,10.07,10.07,10.07,0,9.8203305785124,9.8203305785124,9.8203305785124,9.8203305785124,0,0.0,1.0
2014-03-24,10.07,10.07,10.07,10.07,35,9.8203305785124,9.8203305785124,9.8203305785124,9.8203305785124,35.8898305084746,0.0,1.0
2014-03-25,10.0,10.0,9.85,9.85,600,9.75206611570248,9.75206611570248,9.60578512396694,9.60578512396694,615.254237288136,0.0,1.0
2014-03-26,9.87,9.93,9.35,9.77,13100,9.62528925619835,9.68380165289256,9.11818181818182,9.52776859504132,13433.0508474576,0.0,1.0
2014-03-27,9.87,9.87,9.87,9.87,10,9.62528925619835,9.62528925619835,9.62528925619835,9.62528925619835,10.2542372881356,0.0,1.0
2014-03-28,9.87,9.87,9.87,9.87,0,9.62528925619835,9.62528925619835,9.62528925619835,9.62528925619835,0,0.0,1.0
2014-03-31,9.822,9.822,9.822,9.822,400,9.57847933884297,9.57847933884297,9.57847933884297,9.57847933884297,410.169491525424,0.0,1.0
2014-04-01,9.5,9.65,9.4,9.4,11000,9.26446280991736,9.41074380165289,9.16694214876033,9.16694214876033,11279.6610169491,0.0,1.0
2014-04-02,9.63,9.8,9.63,9.66,400,9.39123966942149,9.55702479338843,9.39123966942149,9.4204958677686,410.169491525424,0.0,1.0
2014-04-03,9.65,9.85,9.45,9.5,2600,9.41074380165289,9.60578512396694,9.21570247933884,9.26446280991736,2666.10169491526,0.0,1.0
2014-04-04,9.5,9.5,9.5,9.5,400,9.26446280991736,9.26446280991736,9.26446280991736,9.26446280991736,410.169491525423,0.0,1.0
2014-04-07,9.5,9.58,9.4,9.4,19500,9.26446280991736,9.34247933884298,9.16694214876033,9.16694214876033,19995.7627118644,0.0,1.0
2014-04-08,9.67,9.67,9.65,9.65,300,9.4302479338843,9.4302479338843,9.41074380165289,9.41074380165289,307.627118644068,0.0,1.0
2014-04-09,9.67,9.67,9.67,9.67,0,9.4302479338843,9.4302479338843,9.4302479338843,9.4302479338843,0,0.0,1.0
2014-04-10,9.67,9.67,9.67,9.67,0,9.4302479338843,9.4302479338843,9.4302479338843,9.4302479338843,0,0.0,1.0
2014-04-11,9.67,9.67,9.67,9.67,0,9.4302479338843,9.4302479338843,9.4302479338843,9.4302479338843,0,0.0,1.0
2014-04-14,9.67,9.67,9.67,9.67,0,9.4302479338843,9.4302479338843,9.4302479338843,9.4302479338843,0,0.0,1.0
2014-04-15,9.67,9.67,9.67,9.67,0,9.4302479338843,9.4302479338843,9.4302479338843,9.4302479338843,0,0.0,1.0
2014-04-16,9.82,9.98,9.65,9.65,700,9.57652892561984,9.73256198347108,9.41074380165289,9.41074380165289,717.796610169491,0.0,1.0
2014-04-17,9.68,9.68,9.65,9.6501,400,9.44,9.44,9.41074380165289,9.41084132231405,410.169491525424,0.0,1.0
2014-04-21,9.68,9.68,9.68,9.68,0,9.44,9.44,9.44,9.44,0,0.0,1.0
2014-04-22,9.65,9.88,9.5,9.825,6300,9.41074380165289,9.63504132231405,9.26446280991736,9.58140495867769,6460.16949152543,0.0,1.0
2014-04-23,9.68,9.7,9.52,9.64,2900,9.44,9.45950413223141,9.28396694214876,9.40099173553719,2973.72881355932,0.0,1.0
2014-04-24,9.6,9.79,9.6,9.78,1300,9.36198347107438,9.54727272727273,9.36198347107438,9.53752066115702,1333.05084745763,0.0,1.0
2014-04-25,9.6,9.6,9.6,9.6,0,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,0,0.0,1.0
2014-04-28,9.7,9.85,9.5,9.85,4500,9.45950413223141,9.60578512396694,9.26446280991736,9.60578512396694,4614.40677966101,0.0,1.0
2014-04-29,9.85,9.85,9.85,9.85,200,9.60578512396694,9.60578512396694,9.60578512396694,9.60578512396694,205.084745762712,0.0,1.0
2014-04-30,9.63,9.84,9.0,9.35,38200,9.39123966942149,9.59603305785124,8.77685950413223,9.11818181818182,39171.186440678,0.0,1.0
2014-05-01,9.63,9.63,9.63,9.63,50,9.39123966942149,9.39123966942149,9.39123966942149,9.39123966942149,51.271186440678,0.0,1.0
2014-05-02,9.63,9.63,9.63,9.63,0,9.39123966942149,9.39123966942149,9.39123966942149,9.39123966942149,0,0.0,1.0
2014-05-05,9.6,9.65,9.44,9.45,1100,9.36198347107438,9.41074380165289,9.20595041322314,9.21570247933884,1127.96610169492,0.0,1.0
2014-05-06,9.6,9.6,9.6,9.6,0,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,0,0.0,1.0
2014-05-07,9.6,9.6,9.6,9.6,0,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,0,0.0,1.0
2014-05-08,9.6,9.6,9.6,9.6,25,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,25.635593220339,0.0,1.0
2014-05-09,9.6,9.6,9.6,9.6,0,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,0,0.0,1.0
2014-05-12,9.75,9.75,9.3999,9.3999,6100,9.50826446280992,9.50826446280992,9.16684462809918,9.16684462809918,6255.08474576271,0.0,1.0
2014-05-13,9.94,9.94,9.58,9.69,6400,9.69355371900826,9.69355371900826,9.34247933884298,9.4497520661157,6562.71186440678,0.0,1.0
2014-05-14,9.75,9.99,9.72,9.99,600,9.50826446280992,9.74231404958678,9.47900826446281,9.74231404958678,615.254237288135,0.0,1.0
2014-05-15,10.25,10.45,9.68,9.75,3300,9.99586776859504,10.1909090909091,9.44,9.50826446280992,3383.89830508475,0.0,1.0
2014-05-16,10.2,10.25,9.75,10.25,4400,9.94710743801653,9.99586776859504,9.50826446280992,9.99586776859504,4511.86440677966,0.0,1.0
2014-05-19,10.15,10.25,9.77,10.25,2700,9.89834710743802,9.99586776859504,9.52776859504132,9.99586776859504,2768.64406779661,0.0,1.0
2014-05-20,10.04,10.1,10.04,10.1,400,9.79107438016529,9.84958677685951,9.79107438016529,9.84958677685951,410.169491525424,0.0,1.0
2014-05-21,10.17,10.17,9.76,10.0399,2400,9.91785123966942,9.91785123966942,9.51801652892562,9.79097685950413,2461.01694915254,0.0,1.0
2014-05-22,10.17,10.17,10.17,10.17,0,9.91785123966942,9.91785123966942,9.91785123966942,9.91785123966942,0,0.0,1.0
2014-05-23,10.17,10.17,10.17,10.17,0,9.91785123966942,9.91785123966942,9.91785123966942,9.91785123966942,0,0.0,1.0
2014-05-27,10.15,10.18,10.15,10.18,300,9.89834710743802,9.92760330578512,9.89834710743802,9.92760330578512,307.627118644068,0.0,1.0
2014-05-28,10.2,10.2,9.95,10.2,4400,9.94710743801653,9.94710743801653,9.70330578512397,9.94710743801653,4511.86440677966,0.0,1.0
2014-05-29,10.22,10.35,10.22,10.33,500,9.96661157024793,10.0933884297521,9.96661157024793,10.0738842975207,512.71186440678,0.0,1.0
2014-05-30,10.39,10.39,10.01,10.39,700,10.1323966942149,10.1323966942149,9.76181818181818,10.1323966942149,717.79661016949,0.0,1.0
2014-06-02,10.29,10.29,10.08,10.29,400,10.0348760330579,10.0348760330579,9.8300826446281,10.0348760330579,410.169491525422,0.0,1.0
2014-06-03,10.29,10.29,10.29,10.29,10,10.0348760330579,10.0348760330579,10.0348760330579,10.0348760330579,10.2542372881355,0.0,1.0
2014-06-04,10.29,10.29,10.29,10.29,0,10.0348760330579,10.0348760330579,10.0348760330579,10.0348760330579,0,0.0,1.0
2014-06-05,10.3,10.3,10.28,10.28,500,10.0446280991736,10.0446280991736,10.0251239669421,10.0251239669421,512.711864406777,0.0,1.0
2014-06-06,10.3,10.3,10.3,10.3,0,10.0446280991736,10.0446280991736,10.0446280991736,10.0446280991736,0,0.0,1.0
2014-06-09,10.33,10.35,10.15,10.3,2700,10.0738842975207,10.0933884297521,9.89834710743802,10.0446280991736,2768.6440677966,0.0,1.0
2014-06-10,10.59,10.59,10.2,10.48,500,10.3274380165289,10.3274380165289,9.94710743801653,10.2201652892562,512.711864406781,0.0,1.0
2014-06-11,10.34,10.34,9.71,10.24,13400,10.0836363636364,10.0836363636364,9.46925619834711,9.98611570247934,13740.6779661016,0.0,1.0
2014-06-12,10.01,10.0304,10.01,10.0304,400,9.76181818181818,9.78171239669422,9.76181818181818,9.78171239669422,410.169491525424,0.0,1.0
2014-06-13,10.01,10.01,10.01,10.01,0,9.76181818181818,9.76181818181818,9.76181818181818,9.76181818181818,0,0.0,1.0
2014-06-16,10.29,10.29,10.27,10.27,500,10.0348760330579,10.0348760330579,10.0153719008264,10.0153719008264,512.711864406777,0.0,1.0
2014-06-17,10.29,10.29,10.29,10.29,0,10.0348760330579,10.0348760330579,10.0348760330579,10.0348760330579,0,0.0,1.0
2014-06-18,10.27,10.27,10.155,10.18,2800,10.0153719008264,10.0153719008264,9.90322314049587,9.92760330578512,2871.18644067798,0.0,1.0
2014-06-19,10.3,10.3,10.289,10.289,2000,10.0446280991736,10.0446280991736,10.0339008264463,10.0339008264463,2050.84745762711,0.0,1.0
2014-06-20,10.3,10.3,10.3,10.3,0,10.0446280991736,10.0446280991736,10.0446280991736,10.0446280991736,0,0.0,1.0
2014-06-23,10.3,10.3,10.3,10.3,0,10.0446280991736,10.0446280991736,10.0446280991736,10.0446280991736,0,0.0,1.0
2014-06-24,10.49,10.6,10.13,10.26,2900,10.2299173553719,10.3371900826446,9.87884297520661,10.0056198347107,2973.72881355932,0.0,1.0
2014-06-25,10.49,10.49,10.49,10.49,12,10.2299173553719,10.2299173553719,10.2299173553719,10.2299173553719,12.3050847457627,0.0,1.0
2014-06-26,9.81,9.97,9.0,9.0,6500,9.56677685950413,9.72280991735537,8.77685950413223,8.77685950413223,6665.25423728814,0.0,1.0
2014-06-27,9.5,9.8,9.33,9.8,3900,9.26446280991736,9.55702479338843,9.09867768595041,9.55702479338843,3999.15254237288,0.0,1.0
2014-06-30,9.72,9.94,9.63,9.63,4500,9.47900826446281,9.69355371900826,9.39123966942149,9.39123966942149,4614.40677966102,0.0,1.0
2014-07-01,9.72,9.72,9.72,9.72,122,9.47900826446281,9.47900826446281,9.47900826446281,9.47900826446281,125.101694915254,0.0,1.0
2014-07-02,9.91,10.08,9.91,10.08,400,9.66429752066116,9.8300826446281,9.66429752066116,9.8300826446281,410.169491525424,0.0,1.0
2014-07-03,9.91,9.91,9.91,9.91,0,9.66429752066116,9.66429752066116,9.66429752066116,9.66429752066116,0,0.0,1.0
2014-07-07,9.75,9.75,9.51,9.59,500,9.50826446280992,9.50826446280992,9.27421487603306,9.35223140495868,512.71186440678,0.0,1.0
2014-07-08,9.35,9.42,9.2,9.39,8100,9.11818181818182,9.18644628099174,8.97190082644628,9.15719008264463,8305.93220338983,0.0,1.0
2014-07-09,9.44,9.44,9.44,9.44,600,9.20595041322314,9.20595041322314,9.20595041322314,9.20595041322314,615.254237288136,0.0,1.0
2014-07-10,9.44,9.44,9.44,9.44,0,9.20595041322314,9.20595041322314,9.20595041322314,9.20595041322314,0,0.0,1.0
2014-07-11,9.35,9.4,9.35,9.4,2200,9.11818181818182,9.16694214876033,9.11818181818182,9.16694214876033,2255.93220338983,0.0,1.0
2014-07-14,9.4,9.52,9.18,9.2,18000,9.16694214876033,9.28396694214876,8.95239669421488,8.97190082644628,18457.6271186441,0.0,1.0
2014-07-15,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2014-07-16,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2014-07-17,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2014-07-18,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2014-07-21,9.48,9.49,9.2,9.49,900,9.24495867768595,9.25471074380165,8.97190082644628,9.25471074380165,922.881355932203,0.0,1.0
2014-07-22,9.4499,9.4499,9.4499,9.4499,200,9.21560495867769,9.21560495867769,9.21560495867769,9.21560495867769,205.084745762712,0.0,1.0
2014-07-23,9.4499,9.4499,9.4499,9.4499,0,9.21560495867769,9.21560495867769,9.21560495867769,9.21560495867769,0,0.0,1.0
2014-07-24,9.49,9.49,9.13,9.42,20400,9.25471074380165,9.25471074380165,8.90363636363636,9.18644628099174,20918.6440677966,0.0,1.0
2014-07-25,9.61,9.7,9.1,9.7,20800,9.37173553719008,9.45950413223141,8.87438016528926,9.45950413223141,21328.813559322,0.0,1.0
2014-07-28,9.55,9.55,9.25,9.41,2000,9.31322314049587,9.31322314049587,9.02066115702479,9.17669421487603,2050.84745762712,0.0,1.0
2014-07-29,9.54,9.54,9.23,9.23,2700,9.30347107438016,9.30347107438016,9.00115702479339,9.00115702479339,2768.64406779661,0.0,1.0
2014-07-30,9.38,9.65,9.38,9.65,2200,9.14743801652893,9.41074380165289,9.14743801652893,9.41074380165289,2255.93220338983,0.0,1.0
2014-07-31,9.5,9.5,9.2,9.2,1700,9.26446280991736,9.26446280991736,8.97190082644628,8.97190082644628,1743.22033898305,0.0,1.0
2014-08-01,9.37,9.37,9.25,9.35,1900,9.13768595041322,9.13768595041322,9.02066115702479,9.11818181818182,1948.30508474576,0.0,1.0
2014-08-04,9.21,9.21,8.77,9.102,2800,8.98165289256199,8.98165289256199,8.55256198347107,8.8763305785124,2871.18644067796,0.0,1.0
2014-08-05,9.47,9.47,9.45,9.45,400,9.23520661157025,9.23520661157025,9.21570247933884,9.21570247933884,410.169491525424,0.0,1.0
2014-08-06,9.47,9.47,9.47,9.47,0,9.23520661157025,9.23520661157025,9.23520661157025,9.23520661157025,0,0.0,1.0
2014-08-07,9.47,9.47,9.47,9.47,0,9.23520661157025,9.23520661157025,9.23520661157025,9.23520661157025,0,0.0,1.0
2014-08-08,9.1,9.44,8.9,8.9,4100,8.87438016528926,9.20595041322314,8.67933884297521,8.67933884297521,4204.23728813559,0.0,1.0
2014-08-11,9.39,9.39,9.38,9.38,300,9.15719008264463,9.15719008264463,9.14743801652893,9.14743801652893,307.627118644068,0.0,1.0
2014-08-12,9.39,9.39,9.39,9.39,0,9.15719008264463,9.15719008264463,9.15719008264463,9.15719008264463,0,0.0,1.0
2014-08-13,9.26,9.26,9.01,9.14,3100,9.0304132231405,9.0304132231405,8.78661157024793,8.91338842975207,3178.81355932203,0.0,1.0
2014-08-14,9.27,9.27,9.04,9.04,3000,9.0401652892562,9.0401652892562,8.81586776859504,8.81586776859504,3076.27118644068,0.0,1.0
2014-08-15,9.2301,9.36,9.02,9.02,10600,9.00125454545455,9.12793388429752,8.79636363636364,8.79636363636364,10869.4915254237,0.0,1.0
2014-08-18,8.95,9.08,8.92,9.08,4300,8.72809917355372,8.85487603305785,8.69884297520661,8.85487603305785,4409.3220338983,0.0,1.0
2014-08-19,8.7,8.76,8.6,8.68,13500,8.48429752066116,8.54280991735537,8.38677685950413,8.46479338842975,13843.220338983,0.0,1.0
2014-08-20,8.6,8.65,8.6,8.62,9300,8.38677685950413,8.43553719008264,8.38677685950413,8.40628099173554,9536.44067796611,0.0,1.0
2014-08-21,8.85,8.85,8.7,8.7,7900,8.63057851239669,8.63057851239669,8.48429752066116,8.48429752066116,8100.84745762712,0.0,1.0
2014-08-22,8.85,8.85,8.85,8.85,0,8.63057851239669,8.63057851239669,8.63057851239669,8.63057851239669,0,0.0,1.0
2014-08-25,9.02,9.11,8.92,8.92,600,8.79636363636364,8.88413223140496,8.69884297520661,8.69884297520661,615.254237288135,0.0,1.0
2014-08-26,9.0,9.15,8.95,8.95,8900,8.77685950413223,8.92314049586777,8.72809917355372,8.72809917355372,9126.27118644068,0.0,1.0
2014-08-27,9.12,9.22,9.07,9.1,28300,8.89388429752066,8.99140495867769,8.84512396694215,8.87438016528926,29019.4915254237,0.0,1.0
2014-08-28,9.05,9.05,8.98,8.98,3700,8.82561983471074,8.82561983471074,8.75735537190083,8.75735537190083,3794.06779661017,0.0,1.0
2014-08-29,9.84,9.84,8.87,8.87,11000,9.59603305785124,9.59603305785124,8.6500826446281,8.6500826446281,11279.6610169492,0.0,1.0
2014-09-02,9.67,9.7,9.55,9.66,4600,9.4302479338843,9.45950413223141,9.31322314049587,9.4204958677686,4716.94915254237,0.0,1.0
2014-09-03,9.8,9.8,9.68,9.79,11900,9.55702479338843,9.55702479338843,9.44,9.54727272727273,12202.5423728814,0.0,1.0
2014-09-04,9.76,9.77,9.7,9.7,1800,9.51801652892562,9.52776859504132,9.45950413223141,9.45950413223141,1845.76271186441,0.0,1.0
2014-09-05,9.68,9.71,9.67,9.71,4300,9.44,9.46925619834711,9.4302479338843,9.46925619834711,4409.3220338983,0.0,1.0
2014-09-08,9.68,9.68,9.68,9.68,1,9.44,9.44,9.44,9.44,1.02542372881356,0.0,1.0
2014-09-09,9.6,9.6,9.6,9.6,200,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,205.084745762712,0.0,1.0
2014-09-10,10.02,10.05,9.85,9.96,6700,9.77157024793388,9.80082644628099,9.60578512396694,9.71305785123967,6870.33898305085,0.0,1.0
2014-09-11,9.8,9.81,9.8,9.8,700,9.55702479338843,9.56677685950413,9.55702479338843,9.55702479338843,717.796610169491,0.0,1.0
2014-09-12,9.8,9.8,9.8,9.8,2,9.55702479338843,9.55702479338843,9.55702479338843,9.55702479338843,2.05084745762712,0.0,1.0
2014-09-15,9.81,9.81,9.58,9.62,18300,9.56677685950413,9.56677685950413,9.34247933884298,9.38148760330579,18765.2542372881,0.0,1.0
2014-09-16,9.9,9.9,9.7,9.7,8200,9.65454545454546,9.65454545454546,9.45950413223141,9.45950413223141,8408.47457627118,0.0,1.0
2014-09-17,9.9,9.9,9.7048,9.7048,300,9.65454545454546,9.65454545454546,9.46418512396694,9.46418512396694,307.627118644068,0.0,1.0
2014-09-18,9.79,9.79,9.65,9.67,5200,9.54727272727273,9.54727272727273,9.41074380165289,9.4302479338843,5332.20338983051,0.0,1.0
2014-09-19,9.79,9.79,9.32,9.65,12900,9.54727272727273,9.54727272727273,9.08892561983471,9.41074380165289,13227.9661016949,0.0,1.0
2014-09-22,9.69,9.7,9.65,9.66,4200,9.4497520661157,9.45950413223141,9.41074380165289,9.4204958677686,4306.77966101695,0.0,1.0
2014-09-23,9.69,9.69,9.69,9.69,40,9.4497520661157,9.4497520661157,9.4497520661157,9.4497520661157,41.0169491525424,0.0,1.0
2014-09-24,9.69,9.69,9.69,9.69,0,9.4497520661157,9.4497520661157,9.4497520661157,9.4497520661157,0,0.0,1.0
2014-09-25,9.4876,9.5,9.4559,9.4559,400,9.25237024793389,9.26446280991736,9.22145619834711,9.22145619834711,410.169491525423,0.0,1.0
2014-09-26,9.49,9.5,9.42,9.5,921,9.25471074380165,9.26446280991736,9.18644628099174,9.26446280991736,944.415254237288,0.0,1.0
2014-09-29,9.8,9.8182,9.68,9.68,3197,9.55702479338843,9.57477355371901,9.44,9.44,3278.27966101695,0.0,1.0
2014-09-30,9.89,9.89,9.5,9.5,3949,9.64479338842975,9.64479338842975,9.26446280991736,9.26446280991736,4049.39830508475,0.0,1.0
2014-10-01,9.75,9.96,9.75,9.95,5528,9.50826446280992,9.71305785123967,9.50826446280992,9.70330578512397,5668.54237288135,0.0,1.0
2014-10-02,9.8625,9.8625,9.611,9.71,3636,9.61797520661157,9.61797520661157,9.37271074380165,9.46925619834711,3728.4406779661,0.0,1.0
2014-10-03,9.56,9.708,9.56,9.708,616,9.32297520661157,9.46730578512397,9.32297520661157,9.46730578512397,631.661016949153,0.0,1.0
2014-10-06,9.6329,9.6329,9.6329,9.6329,187,9.39406776859504,9.39406776859504,9.39406776859504,9.39406776859504,191.754237288136,0.0,1.0
2014-10-07,9.54,9.54,9.17,9.26,1525,9.30347107438016,9.30347107438016,8.94264462809917,9.0304132231405,1563.77118644068,0.0,1.0
2014-10-08,9.85,9.85,9.35,9.35,1125,9.60578512396694,9.60578512396694,9.11818181818182,9.11818181818182,1153.60169491525,0.0,1.0
2014-10-09,9.52,9.55,9.5,9.55,300,9.28396694214876,9.31322314049587,9.26446280991736,9.31322314049587,307.627118644068,0.0,1.0
2014-10-10,9.52,9.52,9.52,9.52,100,9.28396694214876,9.28396694214876,9.28396694214876,9.28396694214876,102.542372881356,0.0,1.0
2014-10-13,9.52,9.52,9.52,9.52,5,9.28396694214876,9.28396694214876,9.28396694214876,9.28396694214876,5.1271186440678,0.0,1.0
2014-10-14,9.52,9.52,9.52,9.52,0,9.28396694214876,9.28396694214876,9.28396694214876,9.28396694214876,0,0.0,1.0
2014-10-15,9.55,9.56,9.55,9.5501,3743,9.31322314049587,9.32297520661157,9.31322314049587,9.31332066115703,3838.16101694915,0.0,1.0
2014-10-16,9.55,9.55,9.55,9.55,65,9.31322314049587,9.31322314049587,9.31322314049587,9.31322314049587,66.6525423728814,0.0,1.0
2014-10-17,9.55,9.55,9.55,9.55,2,9.31322314049587,9.31322314049587,9.31322314049587,9.31322314049587,2.05084745762712,0.0,1.0
2014-10-20,9.55,9.55,9.55,9.55,0,9.31322314049587,9.31322314049587,9.31322314049587,9.31322314049587,0,0.0,1.0
2014-10-21,9.55,9.55,9.55,9.55,1250,9.31322314049587,9.31322314049587,9.31322314049587,9.31322314049587,1281.77966101695,0.0,1.0
2014-10-22,9.68,9.68,9.17,9.17,3750,9.44,9.44,8.94264462809917,8.94264462809917,3845.33898305085,0.0,1.0
2014-10-23,9.68,9.68,9.68,9.68,44,9.44,9.44,9.44,9.44,45.1186440677966,0.0,1.0
2014-10-24,9.68,9.68,9.68,9.68,10,9.44,9.44,9.44,9.44,10.2542372881356,0.0,1.0
2014-10-27,9.68,9.68,9.68,9.68,65,9.44,9.44,9.44,9.44,66.6525423728814,0.0,1.0
2014-10-28,9.47,9.47,9.3,9.4,502,9.23520661157025,9.23520661157025,9.06942148760331,9.16694214876033,514.762711864407,0.0,1.0
2014-10-29,9.47,9.47,9.47,9.47,0,9.23520661157025,9.23520661157025,9.23520661157025,9.23520661157025,0,0.0,1.0
2014-10-30,9.69,9.69,9.3741,9.45,1385,9.4497520661157,9.4497520661157,9.14168429752066,9.21570247933884,1420.21186440678,0.0,1.0
2014-10-31,9.77,9.97,9.365,9.5001,5800,9.52776859504132,9.72280991735537,9.13280991735537,9.26456033057851,5947.45762711865,0.0,1.0
2014-11-03,9.63,9.63,9.47,9.47,702,9.39123966942149,9.39123966942149,9.23520661157025,9.23520661157025,719.847457627119,0.0,1.0
2014-11-04,9.6,9.6,9.4,9.4,2082,9.36198347107438,9.36198347107438,9.16694214876033,9.16694214876033,2134.93220338983,0.0,1.0
2014-11-05,9.6,9.6,9.6,9.6,7,9.36198347107438,9.36198347107438,9.36198347107438,9.36198347107438,7.17796610169492,0.0,1.0
2014-11-06,9.59,9.59,9.48,9.49,801,9.35223140495868,9.35223140495868,9.24495867768595,9.25471074380165,821.364406779661,0.0,1.0
2014-11-07,9.59,9.59,9.59,9.59,42,9.35223140495868,9.35223140495868,9.35223140495868,9.35223140495868,43.0677966101695,0.0,1.0
2014-11-10,9.65,9.65,9.49,9.49,585,9.41074380165289,9.41074380165289,9.25471074380165,9.25471074380165,599.872881355932,0.0,1.0
2014-11-11,9.49,9.49,9.26,9.26,765,9.25471074380165,9.25471074380165,9.0304132231405,9.0304132231405,784.449152542373,0.0,1.0
2014-11-12,9.9099,9.92,9.11,9.43,2286,9.6642,9.67404958677686,8.88413223140496,9.19619834710744,2344.1186440678,0.0,1.0
2014-11-13,9.42,9.45,9.0,9.34,12526,9.18644628099174,9.21570247933884,8.77685950413223,9.10842975206612,12844.4576271186,0.0,1.0
2014-11-14,9.56,9.8995,9.361,9.361,18436,9.32297520661157,9.65405785123967,9.12890909090909,9.12890909090909,18904.7118644068,0.0,1.0
2014-11-17,9.07,9.4,9.07,9.4,6003,8.84512396694215,9.16694214876033,8.84512396694215,9.16694214876033,6155.6186440678,0.0,1.0
2014-11-18,8.61,9.19,8.61,9.17,15644,8.39652892561983,8.96214876033058,8.39652892561983,8.94264462809917,16041.7288135593,0.0,1.0
2014-11-19,8.89,8.967,8.75,8.75,12432,8.66958677685951,8.74467768595041,8.53305785123967,8.53305785123967,12748.0677966102,0.0,1.0
2014-11-20,8.75,8.89,8.7,8.89,6487,8.53305785123967,8.66958677685951,8.48429752066116,8.66958677685951,6651.92372881356,0.0,1.0
2014-11-21,8.785,8.79,8.7,8.7,405,8.56719008264463,8.57206611570248,8.48429752066116,8.48429752066116,415.296610169491,0.0,1.0
2014-11-24,8.56,8.6,8.36,8.36,4680,8.34776859504132,8.38677685950413,8.15272727272727,8.15272727272727,4798.98305084746,0.0,1.0
2014-11-25,8.84,8.94,8.65,8.651,8775,8.62082644628099,8.71834710743802,8.43553719008264,8.43651239669422,8998.09322033898,0.0,1.0
2014-11-26,8.99,8.99,8.869,8.87,5900,8.76710743801653,8.76710743801653,8.64910743801653,8.6500826446281,6050,0.0,1.0
2014-11-28,9.54,9.54,9.0,9.0,21052,9.30347107438016,9.30347107438016,8.77685950413223,8.77685950413223,21587.2203389831,0.0,1.0
2014-12-01,9.45,9.45,9.45,9.45,610,9.21570247933884,9.21570247933884,9.21570247933884,9.21570247933884,625.508474576271,0.0,1.0
2014-12-02,9.4,9.4001,9.4,9.4001,125803,9.16694214876033,9.16703966942149,9.16694214876033,9.16703966942149,129001.381355932,0.0,1.0
2014-12-03,9.59,9.59,9.59,9.59,160,9.35223140495868,9.35223140495868,9.35223140495868,9.35223140495868,164.067796610169,0.0,1.0
2014-12-04,9.59,9.59,9.59,9.59,741,9.35223140495868,9.35223140495868,9.35223140495868,9.35223140495868,759.838983050847,0.0,1.0
2014-12-05,9.7,9.7,9.699,9.699,1000,9.45950413223141,9.45950413223141,9.45852892561983,9.45852892561983,1025.42372881356,0.0,1.0
2014-12-08,9.75,9.75,9.7101,9.7101,1641,9.50826446280992,9.50826446280992,9.46935371900827,9.46935371900827,1682.72033898305,0.0,1.0
2014-12-09,9.6162,9.6601,9.6162,9.66,6793,9.37778181818182,9.42059338842975,9.37778181818182,9.4204958677686,6965.70338983051,0.0,1.0
2014-12-10,9.6162,9.6162,9.6162,9.6162,55,9.37778181818182,9.37778181818182,9.37778181818182,9.37778181818182,56.3983050847457,0.0,1.0
2014-12-11,9.75,9.75,9.73,9.73,2180,9.50826446280992,9.50826446280992,9.48876033057851,9.48876033057851,2235.42372881356,0.0,1.0
2014-12-12,9.8,9.85,9.47,9.47,5627,9.55702479338843,9.60578512396694,9.23520661157025,9.23520661157025,5770.0593220339,0.0,1.0
2014-12-15,9.4501,9.68,9.4501,9.6601,6810,9.2158,9.44,9.2158,9.42059338842975,6983.13559322034,0.0,1.0
2014-12-16,9.53,9.65,9.29,9.42,2500,9.29371900826446,9.41074380165289,9.0596694214876,9.18644628099174,2563.5593220339,0.0,1.0
2014-12-17,9.49,9.4901,9.48,9.48,4072,9.25471074380165,9.25480826446281,9.24495867768595,9.24495867768595,4175.52542372881,0.0,1.0
2014-12-18,9.37,9.46,9.29,9.46,630,9.13768595041322,9.22545454545455,9.0596694214876,9.22545454545455,646.016949152543,0.0,1.0
2014-12-19,9.37,9.37,9.37,9.37,0,9.13768595041322,9.13768595041322,9.13768595041322,9.13768595041322,0,0.0,1.0
2014-12-22,9.4,9.4,8.99,9.19,2972,9.16694214876033,9.16694214876033,8.76710743801653,8.96214876033058,3047.5593220339,0.0,1.0
2014-12-23,9.4,9.4,9.4,9.4,0,9.16694214876033,9.16694214876033,9.16694214876033,9.16694214876033,0,0.0,1.0
2014-12-24,9.14,9.26,9.13,9.2,2550,8.91338842975207,9.0304132231405,8.90363636363636,8.97190082644628,2614.83050847458,0.0,1.0
2014-12-26,9.35,9.35,9.34,9.35,1000,9.11818181818182,9.11818181818182,9.10842975206612,9.11818181818182,1025.42372881356,0.0,1.0
2014-12-29,9.0,9.08,8.97,9.08,974,8.77685950413223,8.85487603305785,8.74760330578513,8.85487603305785,998.762711864407,0.0,1.0
2014-12-30,9.26,9.26,8.87,8.87,3223,9.0304132231405,9.0304132231405,8.6500826446281,8.6500826446281,3304.9406779661,0.0,1.0
2014-12-31,9.7,9.7,9.26,9.26,3842,9.45950413223141,9.45950413223141,9.0304132231405,9.0304132231405,3939.67796610169,0.0,1.0
2015-01-02,9.44,9.47,9.41,9.47,3300,9.20595041322314,9.23520661157025,9.17669421487603,9.23520661157025,3383.89830508475,0.0,1.0
2015-01-05,9.5,9.68,9.12,9.4,15612,9.26446280991736,9.44,8.89388429752066,9.16694214876033,16008.9152542373,0.0,1.0
2015-01-06,9.18,9.36,9.11,9.36,1130,8.95239669421488,9.12793388429752,8.88413223140496,9.12793388429752,1158.72881355932,0.0,1.0
2015-01-07,9.18,9.18,9.18,9.18,0,8.95239669421488,8.95239669421488,8.95239669421488,8.95239669421488,0,0.0,1.0
2015-01-08,9.18,9.18,9.18,9.18,12,8.95239669421488,8.95239669421488,8.95239669421488,8.95239669421488,12.3050847457627,0.0,1.0
2015-01-09,9.18,9.18,9.18,9.18,0,8.95239669421488,8.95239669421488,8.95239669421488,8.95239669421488,0,0.0,1.0
2015-01-12,9.2,9.44,9.03,9.03,6060,8.97190082644628,9.20595041322314,8.80611570247934,8.80611570247934,6214.06779661017,0.0,1.0
2015-01-13,9.246,9.45,9.05,9.05,10500,9.01676033057851,9.21570247933884,8.82561983471074,8.82561983471074,10766.9491525424,0.0,1.0
2015-01-14,9.0,9.0,8.9,9.0,7572,8.77685950413223,8.77685950413223,8.67933884297521,8.77685950413223,7764.50847457627,0.0,1.0
2015-01-15,9.0,9.0,9.0,9.0,11,8.77685950413223,8.77685950413223,8.77685950413223,8.77685950413223,11.2796610169492,0.0,1.0
2015-01-16,9.0,9.0,9.0,9.0,0,8.77685950413223,8.77685950413223,8.77685950413223,8.77685950413223,0,0.0,1.0
2015-01-20,8.8,8.98,8.6,8.79,14264,8.58181818181818,8.75735537190083,8.38677685950413,8.57206611570248,14626.6440677966,0.0,1.0
2015-01-21,9.04,9.08,8.81,8.97,39750,8.81586776859504,8.85487603305785,8.59157024793389,8.74760330578513,40760.593220339,0.0,1.0
2015-01-22,9.19,9.19,8.6601,8.77,3550,8.96214876033058,8.96214876033058,8.4453867768595,8.55256198347107,3640.25423728813,0.0,1.0
2015-01-23,9.19,9.19,9.19,9.19,0,8.96214876033058,8.96214876033058,8.96214876033058,8.96214876033058,0,0.0,1.0
2015-01-26,9.2,9.2,9.2,9.2,500,8.97190082644628,8.97190082644628,8.97190082644628,8.97190082644628,512.71186440678,0.0,1.0
2015-01-27,9.1699,9.1699,9.1699,9.1699,140,8.94254710743802,8.94254710743802,8.94254710743802,8.94254710743802,143.559322033898,0.0,1.0
2015-01-28,9.1699,9.1699,9.1699,9.1699,40,8.94254710743802,8.94254710743802,8.94254710743802,8.94254710743802,41.0169491525424,0.0,1.0
2015-01-29,9.2,9.2,9.16,9.19,1900,8.97190082644628,8.97190082644628,8.93289256198347,8.96214876033058,1948.30508474576,0.0,1.0
2015-01-30,9.2,9.2,8.93,8.93,7615,8.97190082644628,8.97190082644628,8.70859504132232,8.70859504132232,7808.60169491525,0.0,1.0
2015-02-02,9.12,9.12,8.62,8.85,5378,8.89388429752066,8.89388429752066,8.40628099173554,8.63057851239669,5514.72881355932,0.0,1.0
2015-02-03,9.12,9.12,9.12,9.12,0,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,0,0.0,1.0
2015-02-04,9.12,9.12,9.12,9.12,0,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,0,0.0,1.0
2015-02-05,9.12,9.12,9.12,9.12,10,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,10.2542372881356,0.0,1.0
2015-02-06,9.12,9.12,9.12,9.12,0,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,0,0.0,1.0
2015-02-09,9.12,9.12,9.12,9.12,7,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,7.17796610169492,0.0,1.0
2015-02-10,9.12,9.12,9.12,9.12,0,8.89388429752066,8.89388429752066,8.89388429752066,8.89388429752066,0,0.0,1.0
2015-02-11,8.87,8.87,8.85,8.85,400,8.6500826446281,8.6500826446281,8.63057851239669,8.63057851239669,410.169491525424,0.0,1.0
2015-02-12,8.89,8.89,8.45,8.49,11430,8.66958677685951,8.66958677685951,8.2404958677686,8.27950413223141,11720.593220339,0.0,1.0
2015-02-13,8.92,8.92,8.04,8.58,10725,8.69884297520661,8.69884297520661,7.84066115702479,8.36727272727273,10997.6694915254,0.0,1.0
2015-02-17,8.68,8.76,8.4,8.5,13372,8.46479338842975,8.54280991735537,8.19173553719008,8.28925619834711,13711.9661016949,0.0,1.0
2015-02-18,8.99,9.19,8.57,8.61,9915,8.76710743801653,8.96214876033058,8.35752066115703,8.39652892561983,10167.0762711864,0.0,1.0
2015-02-19,8.9,9.16,8.8,9.05,59976,8.67933884297521,8.93289256198347,8.58181818181818,8.82561983471074,61500.813559322,0.0,1.0
2015-02-20,8.9,8.9,8.9,8.9,25,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,25.635593220339,0.0,1.0
2015-02-23,8.9,8.9,8.9,8.9,0,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,0,0.0,1.0
2015-02-24,8.9,8.9,8.9,8.9,0,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,0,0.0,1.0
2015-02-25,8.84,8.84,8.83,8.83,960,8.62082644628099,8.62082644628099,8.61107438016529,8.61107438016529,984.406779661017,0.0,1.0
2015-02-26,8.98,8.98,8.6,8.6,3505,8.75735537190083,8.75735537190083,8.38677685950413,8.38677685950413,3594.11016949152,0.0,1.0
2015-02-27,8.98,8.98,8.98,8.98,1,8.75735537190083,8.75735537190083,8.75735537190083,8.75735537190083,1.02542372881356,0.0,1.0
2015-03-02,9.18,9.18,9.01,9.05,1324,8.95239669421488,8.95239669421488,8.78661157024793,8.82561983471074,1357.66101694915,0.0,1.0
2015-03-03,9.18,9.18,9.18,9.18,560,8.95239669421488,8.95239669421488,8.95239669421488,8.95239669421488,574.237288135593,0.0,1.0
2015-03-04,9.16,9.16,9.16,9.16,613,8.93289256198347,8.93289256198347,8.93289256198347,8.93289256198347,628.584745762712,0.0,1.0
2015-03-05,9.16,9.16,9.16,9.16,0,8.93289256198347,8.93289256198347,8.93289256198347,8.93289256198347,0,0.0,1.0
2015-03-06,9.16,9.16,9.16,9.16,0,8.93289256198347,8.93289256198347,8.93289256198347,8.93289256198347,0,0.0,1.0
2015-03-09,8.83,9.0,8.2,8.23,19423,8.61107438016529,8.77685950413223,7.99669421487603,8.02595041322314,19916.8050847458,0.0,1.0
2015-03-10,8.85,8.86,8.661,8.661,753,8.63057851239669,8.6403305785124,8.44626446280992,8.44626446280992,772.14406779661,0.0,1.0
2015-03-11,8.9,8.9,8.9,8.9,783,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,802.906779661017,0.0,1.0
2015-03-12,8.8,8.8,8.8,8.8,2155,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,2209.78813559322,0.0,1.0
2015-03-13,8.8,8.8,8.8,8.8,0,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,0,0.0,1.0
2015-03-16,8.8,8.8,8.8,8.8,14,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,14.3559322033898,0.0,1.0
2015-03-17,8.74,8.74,8.74,8.74,200,8.52330578512397,8.52330578512397,8.52330578512397,8.52330578512397,205.084745762712,0.0,1.0
2015-03-18,8.8,8.8,8.8,8.8,101,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,103.56779661017,0.0,1.0
2015-03-19,8.8,8.8,8.8,8.8,1832,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,1878.57627118644,0.0,1.0
2015-03-20,8.8,8.8,8.8,8.8,18,8.58181818181818,8.58181818181818,8.58181818181818,8.58181818181818,18.4576271186441,0.0,1.0
2015-03-23,8.76,8.8,8.759,8.8,3641,8.54280991735537,8.58181818181818,8.5418347107438,8.58181818181818,3733.56779661017,0.0,1.0
2015-03-24,8.84,9.0,8.77,8.77,1478,8.62082644628099,8.77685950413223,8.55256198347107,8.55256198347107,1515.57627118644,0.0,1.0
2015-03-25,8.84,8.84,8.84,8.84,0,8.62082644628099,8.62082644628099,8.62082644628099,8.62082644628099,0,0.0,1.0
2015-03-26,8.88,8.88,8.88,8.88,242,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,248.152542372881,0.0,1.0
2015-03-27,8.6,8.61,8.33,8.61,11294,8.38677685950413,8.39652892561983,8.12347107438017,8.39652892561983,11581.1355932203,0.0,1.0
2015-03-30,8.4322,8.4322,8.4322,8.4322,100,8.22313719008264,8.22313719008264,8.22313719008264,8.22313719008264,102.542372881356,0.0,1.0
2015-03-31,8.5,8.61,8.5,8.59,2000,8.28925619834711,8.39652892561983,8.28925619834711,8.37702479338843,2050.84745762712,0.0,1.0
2015-04-01,8.39,8.49,8.01,8.3,14876,8.18198347107438,8.27950413223141,7.81140495867769,8.09421487603306,15254.2033898305,0.0,1.0
2015-04-02,8.154,8.28,8.15,8.28,3301,7.9518347107438,8.07471074380165,7.94793388429752,8.07471074380165,3384.92372881356,0.0,1.0
2015-04-06,8.38,8.4,7.9,8.0,14290,8.17223140495868,8.19173553719008,7.70413223140496,7.80165289256198,14653.3050847458,0.0,1.0
2015-04-07,8.13,8.4,7.912,8.4,22369,7.92842975206612,8.19173553719008,7.7158347107438,8.19173553719008,22937.7033898305,0.0,1.0
2015-04-08,8.67,8.9,8.3,8.3,71894,8.45504132231405,8.67933884297521,8.09421487603306,8.09421487603306,73721.813559322,0.0,1.0
2015-04-09,8.52,8.85,8.48,8.65,40871,8.30876033057851,8.63057851239669,8.2697520661157,8.43553719008264,41910.093220339,0.0,1.0
2015-04-10,8.45,8.73,8.18,8.58,28363,8.2404958677686,8.51355371900827,7.97719008264463,8.36727272727273,29084.093220339,0.0,1.0
2015-04-13,8.4,8.67,8.33,8.33,23785,8.19173553719008,8.45504132231405,8.12347107438017,8.12347107438017,24389.7033898305,0.0,1.0
2015-04-14,8.44,8.79,8.34,8.65,13205,8.23074380165289,8.57206611570248,8.13322314049587,8.43553719008264,13540.7203389831,0.0,1.0
2015-04-15,8.2,8.25,7.95,7.95,5658,7.99669421487603,8.04545454545455,7.75289256198347,7.75289256198347,5801.84745762712,0.0,1.0
2015-04-16,8.03,8.03,8.0299,8.03,2009,7.83090909090909,7.83090909090909,7.83081157024793,7.83090909090909,2060.07627118644,0.0,1.0
2015-04-17,8.03,8.03,8.03,8.03,0,7.83090909090909,7.83090909090909,7.83090909090909,7.83090909090909,0,0.0,1.0
2015-04-20,8.13,8.28,8.08,8.21,35953,7.92842975206612,8.07471074380165,7.8796694214876,8.00644628099174,36867.0593220339,0.0,1.0
2015-04-21,8.28,8.28,8.2,8.2,8131,8.07471074380165,8.07471074380165,7.99669421487603,7.99669421487603,8337.72033898305,0.0,1.0
2015-04-22,8.1201,8.14,8.1201,8.14,400,7.91877520661157,7.93818181818182,7.91877520661157,7.93818181818182,410.169491525424,0.0,1.0
2015-04-23,8.1201,8.1201,8.1201,8.1201,10,7.91877520661157,7.91877520661157,7.91877520661157,7.91877520661157,10.2542372881356,0.0,1.0
2015-04-24,8.28,8.28,8.27,8.28,1200,8.07471074380165,8.07471074380165,8.06495867768595,8.07471074380165,1230.50847457627,0.0,1.0
2015-04-27,8.4,8.4,8.3,8.3,5077,8.19173553719008,8.19173553719008,8.09421487603306,8.09421487603306,5206.07627118644,0.0,1.0
2015-04-28,8.39,8.42,8.25,8.42,5479,8.18198347107438,8.21123966942149,8.04545454545455,8.21123966942149,5618.29661016949,0.0,1.0
2015-04-29,8.4,8.55,8.4,8.4,6964,8.19173553719008,8.33801652892562,8.19173553719008,8.19173553719008,7141.05084745763,0.0,1.0
2015-04-30,8.4,8.4,8.4,8.4,70,8.19173553719008,8.19173553719008,8.19173553719008,8.19173553719008,71.7796610169492,0.0,1.0
2015-05-01,8.4,8.4,8.4,8.4,0,8.19173553719008,8.19173553719008,8.19173553719008,8.19173553719008,0,0.0,1.0
2015-05-04,8.49,8.49,8.47,8.47,1800,8.27950413223141,8.27950413223141,8.26,8.26,1845.76271186441,0.0,1.0
2015-05-05,8.48,8.48,8.24,8.34,1030,8.2697520661157,8.2697520661157,8.03570247933884,8.13322314049587,1056.18644067797,0.0,1.0
2015-05-06,8.48,8.54,8.391,8.54,1800,8.2697520661157,8.32826446280992,8.18295867768595,8.32826446280992,1845.76271186441,0.0,1.0
2015-05-07,8.3,8.3,8.3,8.3,226,8.09421487603306,8.09421487603306,8.09421487603306,8.09421487603306,231.745762711864,0.0,1.0
2015-05-08,8.399,8.399,8.399,8.399,250,8.19076033057851,8.19076033057851,8.19076033057851,8.19076033057851,256.35593220339,0.0,1.0
2015-05-11,8.399,8.399,8.399,8.399,20,8.19076033057851,8.19076033057851,8.19076033057851,8.19076033057851,20.5084745762712,0.0,1.0
2015-05-12,8.399,8.399,8.399,8.399,0,8.19076033057851,8.19076033057851,8.19076033057851,8.19076033057851,0,0.0,1.0
2015-05-13,8.4,8.4,8.38,8.38,3216,8.19173553719008,8.19173553719008,8.17223140495868,8.17223140495868,3297.76271186441,0.0,1.0
2015-05-14,8.45,8.45,8.45,8.45,2564,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,2629.18644067796,0.0,1.0
2015-05-15,8.5,8.5001,8.5,8.5001,1300,8.28925619834711,8.28935371900826,8.28925619834711,8.28935371900826,1333.05084745763,0.0,1.0
2015-05-18,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2015-05-19,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2015-05-20,8.34,8.34,8.34,8.34,100,8.13322314049587,8.13322314049587,8.13322314049587,8.13322314049587,102.542372881356,0.0,1.0
2015-05-21,8.51,8.51,8.47,8.51,1000,8.29900826446281,8.29900826446281,8.26,8.29900826446281,1025.42372881356,0.0,1.0
2015-05-22,8.51,8.51,8.51,8.51,3,8.29900826446281,8.29900826446281,8.29900826446281,8.29900826446281,3.07627118644068,0.0,1.0
2015-05-26,8.51,8.51,8.35,8.35,700,8.29900826446281,8.29900826446281,8.14297520661157,8.14297520661157,717.796610169491,0.0,1.0
2015-05-27,8.51,8.51,8.51,8.51,0,8.29900826446281,8.29900826446281,8.29900826446281,8.29900826446281,0,0.0,1.0
2015-05-28,8.51,8.51,8.51,8.51,0,8.29900826446281,8.29900826446281,8.29900826446281,8.29900826446281,0,0.0,1.0
2015-05-29,8.51,8.51,8.51,8.51,0,8.29900826446281,8.29900826446281,8.29900826446281,8.29900826446281,0,0.0,1.0
2015-06-01,8.51,8.51,8.51,8.51,0,8.29900826446281,8.29900826446281,8.29900826446281,8.29900826446281,0,0.0,1.0
2015-06-02,8.49,8.5,8.28,8.28,1358,8.27950413223141,8.28925619834711,8.07471074380165,8.07471074380165,1392.52542372881,0.0,1.0
2015-06-03,8.365,8.365,8.0,8.0,4533,8.15760330578513,8.15760330578513,7.80165289256198,7.80165289256198,4648.24576271186,0.0,1.0
2015-06-04,8.06,8.08,7.93,8.0,6373,7.8601652892562,7.8796694214876,7.73338842975207,7.80165289256198,6535.02542372881,0.0,1.0
2015-06-05,8.06,8.06,8.06,8.06,32,7.8601652892562,7.8601652892562,7.8601652892562,7.8601652892562,32.8135593220339,0.0,1.0
2015-06-08,7.83,7.97,7.71,7.71,1023,7.63586776859504,7.77239669421488,7.51884297520661,7.51884297520661,1049.00847457627,0.0,1.0
2015-06-09,8.0,8.0,7.6601,7.6601,800,7.80165289256198,7.80165289256198,7.47018016528926,7.47018016528926,820.338983050848,0.0,1.0
2015-06-10,7.93,7.99,7.7,7.8,13600,7.73338842975207,7.79190082644628,7.50909090909091,7.60661157024793,13945.7627118644,0.0,1.0
2015-06-11,8.0,8.18,8.0,8.07,700,7.80165289256198,7.97719008264463,7.80165289256198,7.8699173553719,717.796610169492,0.0,1.0
2015-06-12,8.0,8.0,8.0,8.0,0,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,0,0.0,1.0
2015-06-15,8.0,8.0,8.0,8.0,0,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,0,0.0,1.0
2015-06-16,8.0,8.0,7.82,8.0,7233,7.80165289256198,7.80165289256198,7.62611570247934,7.80165289256198,7416.88983050848,0.0,1.0
2015-06-17,7.83,7.83,7.83,7.83,100,7.63586776859504,7.63586776859504,7.63586776859504,7.63586776859504,102.542372881356,0.0,1.0
2015-06-18,8.1,8.28,8.04,8.05,2633,7.89917355371901,8.07471074380165,7.84066115702479,7.8504132231405,2699.9406779661,0.0,1.0
2015-06-19,8.0,8.0,8.0,8.0,1046,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,1072.59322033898,0.0,1.0
2015-06-22,8.0,8.18,7.9874,8.15,12976,7.80165289256198,7.97719008264463,7.7893652892562,7.94793388429752,13305.8983050848,0.0,1.0
2015-06-23,8.0,8.0,7.95,8.0,2405,7.80165289256198,7.80165289256198,7.75289256198347,7.80165289256198,2466.14406779661,0.0,1.0
2015-06-24,8.0,8.19,7.99,8.0,10306,7.80165289256198,7.98694214876033,7.79190082644628,7.80165289256198,10568.0169491525,0.0,1.0
2015-06-25,8.05,8.2,7.9999,8.0,4969,7.8504132231405,7.99669421487603,7.80155537190083,7.80165289256198,5095.33050847457,0.0,1.0
2015-06-26,8.05,8.05,8.05,8.05,0,7.8504132231405,7.8504132231405,7.8504132231405,7.8504132231405,0,0.0,1.0
2015-06-29,8.19,8.19,8.04,8.1184,2126,7.98694214876033,7.98694214876033,7.84066115702479,7.9171173553719,2180.05084745763,0.0,1.0
2015-06-30,8.29,8.29,8.19,8.2,2618,8.08446280991735,8.08446280991735,7.98694214876033,7.99669421487603,2684.5593220339,0.0,1.0
2015-07-01,8.45,8.5,8.45,8.5,53040,8.2404958677686,8.28925619834711,8.2404958677686,8.28925619834711,54388.4745762712,0.0,1.0
2015-07-02,8.45,8.45,8.36,8.415,1111,8.2404958677686,8.2404958677686,8.15272727272727,8.20636363636364,1139.24576271186,0.0,1.0
2015-07-06,8.15,8.3,8.15,8.3,3000,7.94793388429752,8.09421487603306,7.94793388429752,8.09421487603306,3076.27118644068,0.0,1.0
2015-07-07,8.27,8.27,8.05,8.06,1569,8.06495867768595,8.06495867768595,7.8504132231405,7.8601652892562,1608.88983050847,0.0,1.0
2015-07-08,8.2,8.2102,8.19,8.2,7342,7.99669421487603,8.00664132231405,7.98694214876033,7.99669421487603,7528.66101694916,0.0,1.0
2015-07-09,8.25,8.25,8.2499,8.2499,2922,8.04545454545455,8.04545454545455,8.04535702479339,8.04535702479339,2996.28813559322,0.0,1.0
2015-07-10,8.4,8.4,8.38,8.38,1500,8.19173553719008,8.19173553719008,8.17223140495868,8.17223140495868,1538.13559322034,0.0,1.0
2015-07-13,8.38,8.39,8.3,8.3,4100,8.17223140495868,8.18198347107438,8.09421487603306,8.09421487603306,4204.23728813559,0.0,1.0
2015-07-14,8.49,8.49,8.4765,8.48,2326,8.27950413223141,8.27950413223141,8.26633884297521,8.2697520661157,2385.13559322034,0.0,1.0
2015-07-15,8.5,8.5,8.5,8.5,1200,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,1230.50847457627,0.0,1.0
2015-07-16,8.61,8.75,8.61,8.74,2325,8.39652892561983,8.53305785123967,8.39652892561983,8.52330578512397,2384.11016949153,0.0,1.0
2015-07-17,8.61,8.61,8.61,8.61,0,8.39652892561983,8.39652892561983,8.39652892561983,8.39652892561983,0,0.0,1.0
2015-07-20,8.7,8.7,8.7,8.7,930,8.48429752066116,8.48429752066116,8.48429752066116,8.48429752066116,953.64406779661,0.0,1.0
2015-07-21,8.62,8.7,8.62,8.7,686,8.40628099173554,8.48429752066116,8.40628099173554,8.48429752066116,703.440677966101,0.0,1.0
2015-07-22,8.6,8.6,8.54,8.54,340,8.38677685950413,8.38677685950413,8.32826446280992,8.32826446280992,348.64406779661,0.0,1.0
2015-07-23,8.5,8.69,8.5,8.69,3700,8.28925619834711,8.47454545454545,8.28925619834711,8.47454545454545,3794.06779661017,0.0,1.0
2015-07-24,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2015-07-27,8.61,8.7,8.61,8.7,1980,8.39652892561983,8.48429752066116,8.39652892561983,8.48429752066116,2030.33898305085,0.0,1.0
2015-07-28,8.88,8.88,8.37,8.51,4200,8.6598347107438,8.6598347107438,8.16247933884297,8.29900826446281,4306.77966101695,0.0,1.0
2015-07-29,8.88,8.88,8.88,8.88,12,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,12.3050847457627,0.0,1.0
2015-07-30,8.99,8.99,8.99,8.99,594,8.76710743801653,8.76710743801653,8.76710743801653,8.76710743801653,609.101694915254,0.0,1.0
2015-07-31,8.99,8.99,8.99,8.99,0,8.76710743801653,8.76710743801653,8.76710743801653,8.76710743801653,0,0.0,1.0
2015-08-03,9.0,9.0,9.0,9.0,100,8.77685950413223,8.77685950413223,8.77685950413223,8.77685950413223,102.542372881356,0.0,1.0
2015-08-04,9.0,9.0,8.85,8.85,131152,8.77685950413223,8.77685950413223,8.63057851239669,8.63057851239669,134486.372881356,0.0,1.0
2015-08-05,9.01,9.01,9.0,9.0,2284,8.78661157024793,8.78661157024793,8.77685950413223,8.77685950413223,2342.06779661017,0.0,1.0
2015-08-06,9.01,9.01,9.01,9.01,0,8.78661157024793,8.78661157024793,8.78661157024793,8.78661157024793,0,0.0,1.0
2015-08-07,9.01,9.01,9.01,9.01,0,8.78661157024793,8.78661157024793,8.78661157024793,8.78661157024793,0,0.0,1.0
2015-08-10,9.51,9.51,9.01,9.01,630,9.27421487603306,9.27421487603306,8.78661157024793,8.78661157024793,646.016949152542,0.0,1.0
2015-08-11,9.51,9.51,9.51,9.51,0,9.27421487603306,9.27421487603306,9.27421487603306,9.27421487603306,0,0.0,1.0
2015-08-12,9.6,9.79,9.6,9.79,323,9.36198347107438,9.54727272727273,9.36198347107438,9.54727272727273,331.21186440678,0.0,1.0
2015-08-13,9.7,10.08,9.6,10.08,3056,9.45950413223141,9.8300826446281,9.36198347107438,9.8300826446281,3133.69491525424,0.0,1.0
2015-08-14,9.63,9.63,9.616,9.616,500,9.39123966942149,9.39123966942149,9.3775867768595,9.3775867768595,512.71186440678,0.0,1.0
2015-08-17,9.63,9.63,9.63,9.63,59,9.39123966942149,9.39123966942149,9.39123966942149,9.39123966942149,60.5,0.0,1.0
2015-08-18,9.89,9.92,9.88,9.88,4619,9.64479338842975,9.67404958677686,9.63504132231405,9.63504132231405,4736.43220338983,0.0,1.0
2015-08-19,10.15,10.27,10.15,10.27,2769,9.89834710743802,10.0153719008264,9.89834710743802,10.0153719008264,2839.39830508475,0.0,1.0
2015-08-20,10.1499,10.1499,10.1499,10.1499,1150,9.89824958677686,9.89824958677686,9.89824958677686,9.89824958677686,1179.23728813559,0.0,1.0
2015-08-21,10.1499,10.1499,10.1499,10.1499,0,9.89824958677686,9.89824958677686,9.89824958677686,9.89824958677686,0,0.0,1.0
2015-08-24,9.31,9.5,9.03,9.38,6683,9.07917355371901,9.26446280991736,8.80611570247934,9.14743801652893,6852.90677966102,0.0,1.0
2015-08-25,9.5,9.5,9.4,9.4,1045,9.26446280991736,9.26446280991736,9.16694214876033,9.16694214876033,1071.56779661017,0.0,1.0
2015-08-26,9.5,9.5,9.5,9.5,0,9.26446280991736,9.26446280991736,9.26446280991736,9.26446280991736,0,0.0,1.0
2015-08-27,9.43,9.5,9.43,9.49,2000,9.19619834710744,9.26446280991736,9.19619834710744,9.25471074380165,2050.84745762712,0.0,1.0
2015-08-28,9.1501,9.17,9.15,9.1501,3000,8.92323801652893,8.94264462809917,8.92314049586777,8.92323801652893,3076.27118644068,0.0,1.0
2015-08-31,9.17,9.2,8.6,8.91,9354,8.94264462809917,8.97190082644628,8.38677685950413,8.68909090909091,9591.81355932204,0.0,1.0
2015-09-01,9.51,9.62,9.41,9.42,4182,9.27421487603306,9.38148760330579,9.17669421487603,9.18644628099174,4288.3220338983,0.0,1.0
2015-09-02,9.54,9.56,9.53,9.53,667,9.30347107438016,9.32297520661157,9.29371900826446,9.29371900826446,683.957627118644,0.0,1.0
2015-09-03,9.34,9.34,9.34,9.34,260,9.10842975206612,9.10842975206612,9.10842975206612,9.10842975206612,266.610169491525,0.0,1.0
2015-09-04,9.34,9.34,9.34,9.34,0,9.10842975206612,9.10842975206612,9.10842975206612,9.10842975206612,0,0.0,1.0
2015-09-08,9.67,9.68,9.52,9.52,1229,9.4302479338843,9.44,9.28396694214876,9.28396694214876,1260.24576271186,0.0,1.0
2015-09-09,9.74,10.0,9.74,10.0,1168,9.49851239669422,9.75206611570248,9.49851239669422,9.75206611570248,1197.69491525424,0.0,1.0
2015-09-10,9.74,9.99,9.74,9.98,1797,9.49851239669422,9.74231404958678,9.49851239669422,9.73256198347108,1842.68644067797,0.0,1.0
2015-09-11,9.74,9.74,9.74,9.74,0,9.49851239669422,9.49851239669422,9.49851239669422,9.49851239669422,0,0.0,1.0
2015-09-14,9.74,9.74,9.74,9.74,0,9.49851239669422,9.49851239669422,9.49851239669422,9.49851239669422,0,0.0,1.0
2015-09-15,9.74,9.74,9.74,9.74,0,9.49851239669422,9.49851239669422,9.49851239669422,9.49851239669422,0,0.0,1.0
2015-09-16,9.51,9.53,9.51,9.53,958,9.27421487603306,9.29371900826446,9.27421487603306,9.29371900826446,982.35593220339,0.0,1.0
2015-09-17,9.94,9.94,9.77,9.77,949,9.69355371900826,9.69355371900826,9.52776859504132,9.52776859504132,973.127118644068,0.0,1.0
2015-09-18,9.57,9.59,9.35,9.48,500,9.33272727272727,9.35223140495868,9.11818181818182,9.24495867768595,512.71186440678,0.0,1.0
2015-09-21,9.36,9.36,9.36,9.36,394,9.12793388429752,9.12793388429752,9.12793388429752,9.12793388429752,404.016949152542,0.0,1.0
2015-09-22,9.36,9.36,9.36,9.36,0,9.12793388429752,9.12793388429752,9.12793388429752,9.12793388429752,0,0.0,1.0
2015-09-23,9.0,9.1,8.75,9.1,3300,8.77685950413223,8.87438016528926,8.53305785123967,8.87438016528926,3383.89830508475,0.0,1.0
2015-09-24,8.7,8.93,8.58,8.58,5094,8.48429752066116,8.70859504132232,8.36727272727273,8.36727272727273,5223.50847457627,0.0,1.0
2015-09-25,8.6,8.74,8.6,8.74,9600,8.38677685950413,8.52330578512397,8.38677685950413,8.52330578512397,9844.06779661017,0.0,1.0
2015-09-28,8.6,8.6,8.6,8.6,0,8.38677685950413,8.38677685950413,8.38677685950413,8.38677685950413,0,0.0,1.0
2015-09-29,8.6,8.6,8.6,8.6,0,8.38677685950413,8.38677685950413,8.38677685950413,8.38677685950413,0,0.0,1.0
2015-09-30,8.36,8.38,8.25,8.25,2803,8.15272727272727,8.17223140495868,8.04545454545455,8.04545454545455,2874.26271186441,0.0,1.0
2015-10-01,8.36,8.36,8.36,8.36,0,8.15272727272727,8.15272727272727,8.15272727272727,8.15272727272727,0,0.0,1.0
2015-10-02,8.5,8.5,8.5,8.5,929,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,952.618644067796,0.0,1.0
2015-10-05,8.65,8.65,8.58,8.62,4400,8.43553719008264,8.43553719008264,8.36727272727273,8.40628099173554,4511.86440677966,0.0,1.0
2015-10-06,8.57,8.57,8.57,8.57,100,8.35752066115703,8.35752066115703,8.35752066115703,8.35752066115703,102.542372881356,0.0,1.0
2015-10-07,8.72,8.82,8.72,8.8,1400,8.50380165289256,8.60132231404959,8.50380165289256,8.58181818181818,1435.59322033898,0.0,1.0
2015-10-08,8.72,8.72,8.72,8.72,0,8.50380165289256,8.50380165289256,8.50380165289256,8.50380165289256,0,0.0,1.0
2015-10-09,8.72,8.72,8.72,8.72,0,8.50380165289256,8.50380165289256,8.50380165289256,8.50380165289256,0,0.0,1.0
2015-10-12,8.72,8.72,8.72,8.72,0,8.50380165289256,8.50380165289256,8.50380165289256,8.50380165289256,0,0.0,1.0
2015-10-13,8.72,8.72,8.72,8.72,0,8.50380165289256,8.50380165289256,8.50380165289256,8.50380165289256,0,0.0,1.0
2015-10-14,8.72,8.72,8.72,8.72,0,8.50380165289256,8.50380165289256,8.50380165289256,8.50380165289256,0,0.0,1.0
2015-10-15,8.7,8.99,8.7,8.99,117102,8.48429752066116,8.76710743801653,8.48429752066116,8.76710743801653,120079.169491525,0.0,1.0
2015-10-16,9.07,9.07,8.7011,8.73,600,8.84512396694215,8.84512396694215,8.48537024793388,8.51355371900827,615.254237288136,0.0,1.0
2015-10-19,8.82,8.82,8.82,8.82,349,8.60132231404959,8.60132231404959,8.60132231404959,8.60132231404959,357.872881355932,0.0,1.0
2015-10-20,8.92,9.04,8.77,8.77,1050,8.69884297520661,8.81586776859504,8.55256198347107,8.55256198347107,1076.69491525424,0.0,1.0
2015-10-21,8.92,8.92,8.92,8.92,19,8.69884297520661,8.69884297520661,8.69884297520661,8.69884297520661,19.4830508474576,0.0,1.0
2015-10-22,8.92,8.92,8.92,8.92,0,8.69884297520661,8.69884297520661,8.69884297520661,8.69884297520661,0,0.0,1.0
2015-10-23,8.92,8.92,8.92,8.92,0,8.69884297520661,8.69884297520661,8.69884297520661,8.69884297520661,0,0.0,1.0
2015-10-26,8.8386,8.92,8.8386,8.92,638,8.61946115702479,8.69884297520661,8.61946115702479,8.69884297520661,654.220338983051,0.0,1.0
2015-10-27,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-10-28,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-10-29,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-10-30,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-02,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-03,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-04,8.8386,8.8386,8.8386,8.8386,98,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,100.491525423729,0.0,1.0
2015-11-05,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-06,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-09,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-10,8.8386,8.8386,8.8386,8.8386,0,8.61946115702479,8.61946115702479,8.61946115702479,8.61946115702479,0,0.0,1.0
2015-11-11,8.68,8.94,8.68,8.94,309,8.46479338842975,8.71834710743802,8.46479338842975,8.71834710743802,316.85593220339,0.0,1.0
2015-11-12,8.68,8.68,8.68,8.68,101,8.46479338842975,8.46479338842975,8.46479338842975,8.46479338842975,103.56779661017,0.0,1.0
2015-11-13,8.68,8.68,8.68,8.68,0,8.46479338842975,8.46479338842975,8.46479338842975,8.46479338842975,0,0.0,1.0
2015-11-16,8.68,8.68,8.68,8.68,90,8.46479338842975,8.46479338842975,8.46479338842975,8.46479338842975,92.2881355932203,0.0,1.0
2015-11-17,8.68,8.68,8.68,8.68,75,8.46479338842975,8.46479338842975,8.46479338842975,8.46479338842975,76.906779661017,0.0,1.0
2015-11-18,8.68,8.68,8.68,8.68,0,8.46479338842975,8.46479338842975,8.46479338842975,8.46479338842975,0,0.0,1.0
2015-11-19,9.15,9.15,9.04,9.04,200,8.92314049586777,8.92314049586777,8.81586776859504,8.81586776859504,205.084745762712,0.0,1.0
2015-11-20,9.15,9.15,9.15,9.15,0,8.92314049586777,8.92314049586777,8.92314049586777,8.92314049586777,0,0.0,1.0
2015-11-23,9.0,9.05,9.0,9.05,3730,8.77685950413223,8.82561983471074,8.77685950413223,8.82561983471074,3824.83050847458,0.0,1.0
2015-11-24,8.88,8.9,8.74,8.9,5712,8.6598347107438,8.67933884297521,8.52330578512397,8.67933884297521,5857.22033898305,0.0,1.0
2015-11-25,8.88,8.88,8.88,8.88,98,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,100.491525423729,0.0,1.0
2015-11-27,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-11-30,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-01,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-02,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-03,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-04,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-07,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-08,8.88,8.88,8.88,8.88,0,8.6598347107438,8.6598347107438,8.6598347107438,8.6598347107438,0,0.0,1.0
2015-12-09,8.6,8.6,8.5,8.5,4792,8.38677685950413,8.38677685950413,8.28925619834711,8.28925619834711,4913.83050847458,0.0,1.0
2015-12-10,8.47,8.5,8.47,8.5,1700,8.26,8.28925619834711,8.26,8.28925619834711,1743.22033898305,0.0,1.0
2015-12-11,8.47,8.47,8.47,8.47,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2015-12-14,8.47,8.47,8.47,8.47,1,8.26,8.26,8.26,8.26,1.02542372881356,0.0,1.0
2015-12-15,8.47,8.47,8.47,8.47,75,8.26,8.26,8.26,8.26,76.906779661017,0.0,1.0
2015-12-16,8.47,8.47,8.47,8.47,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2015-12-17,8.47,8.47,8.47,8.47,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2015-12-18,8.22,8.26,8.21,8.23,1712,8.01619834710744,8.05520661157025,8.00644628099174,8.02595041322314,1755.52542372881,0.0,1.0
2015-12-21,8.06,8.32,8.06,8.32,940,7.8601652892562,8.11371900826446,7.8601652892562,8.11371900826446,963.898305084746,0.0,1.0
2015-12-22,8.39,8.39,8.39,8.39,253,8.18198347107438,8.18198347107438,8.18198347107438,8.18198347107438,259.432203389831,0.0,1.0
2015-12-23,8.5235,8.5235,8.5235,8.5235,103,8.31217355371901,8.31217355371901,8.31217355371901,8.31217355371901,105.618644067797,0.0,1.0
2015-12-24,8.3,8.52,8.2,8.45,5655,8.09421487603306,8.30876033057851,7.99669421487603,8.2404958677686,5798.77118644068,0.0,1.0
2015-12-28,8.5,8.57,8.04,8.04,57421,8.28925619834711,8.35752066115703,7.84066115702479,7.84066115702479,58880.8559322034,0.0,1.0
2015-12-29,8.5,8.5,8.5,8.5,6,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,6.15254237288135,0.0,1.0
2015-12-30,8.61,8.61,8.61,8.61,249,8.39652892561983,8.39652892561983,8.39652892561983,8.39652892561983,255.330508474576,0.0,1.0
2015-12-31,8.61,8.61,8.61,8.61,0,8.39652892561983,8.39652892561983,8.39652892561983,8.39652892561983,0,0.0,1.0
2016-01-04,8.61,8.61,8.61,8.61,0,8.39652892561983,8.39652892561983,8.39652892561983,8.39652892561983,0,0.0,1.0
2016-01-05,8.85,8.85,8.85,8.85,202,8.63057851239669,8.63057851239669,8.63057851239669,8.63057851239669,207.135593220339,0.0,1.0
2016-01-06,8.87,8.87,8.87,8.87,501,8.6500826446281,8.6500826446281,8.6500826446281,8.6500826446281,513.737288135593,0.0,1.0
2016-01-07,8.7,9.0,8.7,9.0,1990,8.48429752066116,8.77685950413223,8.48429752066116,8.77685950413223,2040.59322033898,0.0,1.0
2016-01-08,8.45,8.45,8.44,8.45,6144,8.2404958677686,8.2404958677686,8.23074380165289,8.2404958677686,6300.20338983051,0.0,1.0
2016-01-11,8.45,8.45,8.45,8.45,6673,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,6842.65254237288,0.0,1.0
2016-01-12,8.45,8.45,8.45,8.45,30,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,30.7627118644068,0.0,1.0
2016-01-13,8.45,8.45,8.45,8.45,55,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,56.3983050847457,0.0,1.0
2016-01-14,8.45,8.45,8.45,8.45,0,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,0,0.0,1.0
2016-01-15,8.45,8.45,8.45,8.45,0,8.2404958677686,8.2404958677686,8.2404958677686,8.2404958677686,0,0.0,1.0
2016-01-19,8.3,8.3,8.25,8.25,114733,8.09421487603306,8.09421487603306,8.04545454545455,8.04545454545455,117649.940677966,0.0,1.0
2016-01-20,7.65,8.05,7.34,8.05,10000,7.4603305785124,7.8504132231405,7.15801652892562,7.8504132231405,10254.2372881356,0.0,1.0
2016-01-21,7.5,7.5,7.48,7.5,5604,7.31404958677686,7.31404958677686,7.29454545454546,7.31404958677686,5746.47457627119,0.0,1.0
2016-01-22,7.5,7.5,7.5,7.5,0,7.31404958677686,7.31404958677686,7.31404958677686,7.31404958677686,0,0.0,1.0
2016-01-25,7.66,7.66,7.55,7.55,223,7.4700826446281,7.4700826446281,7.36280991735537,7.36280991735537,228.669491525424,0.0,1.0
2016-01-26,7.66,7.66,7.66,7.66,1,7.4700826446281,7.4700826446281,7.4700826446281,7.4700826446281,1.02542372881356,0.0,1.0
2016-01-27,7.81,7.81,7.81,7.81,100,7.61636363636364,7.61636363636364,7.61636363636364,7.61636363636364,102.542372881356,0.0,1.0
2016-01-28,7.9699,7.9699,7.9699,7.9699,200,7.77229917355372,7.77229917355372,7.77229917355372,7.77229917355372,205.084745762712,0.0,1.0
2016-01-29,7.7,7.7,7.7,7.7,101,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,103.567796610169,0.0,1.0
2016-02-01,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-02,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-03,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-04,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-05,7.7,7.7,7.7,7.7,4,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,4.10169491525424,0.0,1.0
2016-02-08,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-09,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-10,7.7,7.7,7.7,7.7,0,7.50909090909091,7.50909090909091,7.50909090909091,7.50909090909091,0,0.0,1.0
2016-02-11,7.46,7.46,7.46,7.46,100,7.27504132231405,7.27504132231405,7.27504132231405,7.27504132231405,102.542372881356,0.0,1.0
2016-02-12,7.46,7.46,7.46,7.46,0,7.27504132231405,7.27504132231405,7.27504132231405,7.27504132231405,0,0.0,1.0
2016-02-16,7.46,7.46,7.46,7.46,0,7.27504132231405,7.27504132231405,7.27504132231405,7.27504132231405,0,0.0,1.0
2016-02-17,7.76,7.76,7.67,7.67,600,7.56760330578512,7.56760330578512,7.4798347107438,7.4798347107438,615.254237288136,0.0,1.0
2016-02-18,7.76,7.76,7.76,7.76,0,7.56760330578512,7.56760330578512,7.56760330578512,7.56760330578512,0,0.0,1.0
2016-02-19,7.76,7.76,7.76,7.76,0,7.56760330578512,7.56760330578512,7.56760330578512,7.56760330578512,0,0.0,1.0
2016-02-22,8.08,8.08,8.08,8.08,111,7.8796694214876,7.8796694214876,7.8796694214876,7.8796694214876,113.822033898305,0.0,1.0
2016-02-23,8.08,8.08,8.08,8.08,0,7.8796694214876,7.8796694214876,7.8796694214876,7.8796694214876,0,0.0,1.0
2016-02-24,8.08,8.08,8.08,8.08,0,7.8796694214876,7.8796694214876,7.8796694214876,7.8796694214876,0,0.0,1.0
2016-02-25,8.08,8.08,8.08,8.08,0,7.8796694214876,7.8796694214876,7.8796694214876,7.8796694214876,0,0.0,1.0
2016-02-26,8.08,8.08,8.08,8.08,0,7.8796694214876,7.8796694214876,7.8796694214876,7.8796694214876,0,0.0,1.0
2016-02-29,8.0,8.1,7.87,7.87,1985,7.80165289256198,7.89917355371901,7.67487603305785,7.67487603305785,2035.46610169492,0.0,1.0
2016-03-01,8.0,8.0,8.0,8.0,0,7.80165289256198,7.80165289256198,7.80165289256198,7.80165289256198,0,0.0,1.0
2016-03-02,8.1515,8.1515,8.1515,8.1515,233,7.94939669421488,7.94939669421488,7.94939669421488,7.94939669421488,238.923728813559,0.0,1.0
2016-03-03,8.5,8.5,8.5,8.5,610,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,625.508474576271,0.0,1.0
2016-03-04,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2016-03-07,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2016-03-08,8.5,8.5,8.5,8.5,0,8.28925619834711,8.28925619834711,8.28925619834711,8.28925619834711,0,0.0,1.0
2016-03-09,8.9,8.9,8.76,8.76,329,8.67933884297521,8.67933884297521,8.54280991735537,8.54280991735537,337.364406779661,0.0,1.0
2016-03-10,8.9,8.9,8.9,8.9,0,8.67933884297521,8.67933884297521,8.67933884297521,8.67933884297521,0,0.0,1.0
2016-03-11,9.0,9.0,8.7,8.7,2400,8.77685950413223,8.77685950413223,8.48429752066116,8.48429752066116,2461.01694915254,0.0,1.0
2016-03-14,8.9999,9.0,8.952,8.952,595,8.77676198347108,8.77685950413223,8.73004958677686,8.73004958677686,610.127118644068,0.0,1.0
2016-03-15,8.7,8.7,8.7,8.7,410,8.48429752066116,8.48429752066116,8.48429752066116,8.48429752066116,420.423728813559,0.0,1.0
2016-03-16,8.86,8.86,8.86,8.86,329,8.6403305785124,8.6403305785124,8.6403305785124,8.6403305785124,337.364406779661,0.0,1.0
2016-03-17,8.86,8.86,8.86,8.86,90,8.6403305785124,8.6403305785124,8.6403305785124,8.6403305785124,92.2881355932203,0.0,1.0
2016-03-18,8.86,8.86,8.86,8.86,0,8.6403305785124,8.6403305785124,8.6403305785124,8.6403305785124,0,0.0,1.0
2016-03-21,8.86,8.86,8.86,8.86,0,8.6403305785124,8.6403305785124,8.6403305785124,8.6403305785124,0,0.0,1.0
2016-03-22,8.7532,8.9,8.7532,8.9,728,8.53617851239669,8.67933884297521,8.53617851239669,8.67933884297521,746.508474576272,0.0,1.0
2016-03-23,8.5301,8.5301,8.5301,8.5301,520,8.31860991735537,8.31860991735537,8.31860991735537,8.31860991735537,533.220338983051,0.0,1.0
2016-03-24,8.5301,8.5301,8.5301,8.5301,0,8.31860991735537,8.31860991735537,8.31860991735537,8.31860991735537,0,0.0,1.0
2016-03-28,8.5301,8.5301,8.5301,8.5301,70,8.31860991735537,8.31860991735537,8.31860991735537,8.31860991735537,71.7796610169492,0.0,1.0
2016-03-29,8.5301,8.5301,8.5301,8.5301,0,8.31860991735537,8.31860991735537,8.31860991735537,8.31860991735537,0,0.0,1.0
2016-03-30,8.53,8.53,8.53,8.53,1000,8.31851239669422,8.31851239669422,8.31851239669422,8.31851239669422,1025.42372881356,0.0,1.0
2016-03-31,8.53,8.53,8.53,8.53,0,8.31851239669422,8.31851239669422,8.31851239669422,8.31851239669422,0,0.0,1.0
2016-04-01,8.3657,8.3657,8.32,8.32,555,8.15828595041322,8.15828595041322,8.11371900826446,8.11371900826446,569.110169491526,0.0,1.0
2016-04-04,8.85,9.4,8.29,8.29,12413,8.85,9.4,8.29,8.29,12413,0.225,1.0
2016-04-05,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2016-04-06,8.68,8.7,8.68,8.7,427,8.68,8.7,8.68,8.7,427,0.0,1.0
2016-04-07,8.39,8.68,8.37,8.68,1290,8.39,8.68,8.37,8.68,1290,0.0,1.0
2016-04-08,8.39,8.39,8.39,8.39,0,8.39,8.39,8.39,8.39,0,0.0,1.0
2016-04-11,8.39,8.39,8.39,8.39,0,8.39,8.39,8.39,8.39,0,0.0,1.0
2016-04-12,8.39,8.39,8.39,8.39,0,8.39,8.39,8.39,8.39,0,0.0,1.0
2016-04-13,8.15,8.39,8.15,8.39,4437,8.15,8.39,8.15,8.39,4437,0.0,1.0
2016-04-14,8.15,8.21,8.15,8.21,3407,8.15,8.21,8.15,8.21,3407,0.0,1.0
2016-04-15,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2016-04-18,8.23,8.2315,7.73,7.9,4274,8.23,8.2315,7.73,7.9,4274,0.0,1.0
2016-04-19,8.23,8.23,8.23,8.23,0,8.23,8.23,8.23,8.23,0,0.0,1.0
2016-04-20,8.36,8.36,8.36,8.36,182,8.36,8.36,8.36,8.36,182,0.0,1.0
2016-04-21,8.36,8.36,8.36,8.36,11,8.36,8.36,8.36,8.36,11,0.0,1.0
2016-04-22,8.36,8.36,8.36,8.36,61,8.36,8.36,8.36,8.36,61,0.0,1.0
2016-04-25,8.21,8.21,8.21,8.21,558,8.21,8.21,8.21,8.21,558,0.0,1.0
2016-04-26,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2016-04-27,7.975,8.24,7.76,8.01,19174,7.975,8.24,7.76,8.01,19174,0.0,1.0
2016-04-28,7.975,7.975,7.975,7.975,0,7.975,7.975,7.975,7.975,0,0.0,1.0
2016-04-29,7.975,7.975,7.975,7.975,0,7.975,7.975,7.975,7.975,0,0.0,1.0
2016-05-02,8.04,8.04,7.73,7.73,7218,8.04,8.04,7.73,7.73,7218,0.0,1.0
2016-05-03,7.7101,8.0,7.7101,7.9,6615,7.7101,8.0,7.7101,7.9,6615,0.0,1.0
2016-05-04,7.7101,7.7101,7.7101,7.7101,10,7.7101,7.7101,7.7101,7.7101,10,0.0,1.0
2016-05-05,7.98,7.98,7.98,7.98,1310,7.98,7.98,7.98,7.98,1310,0.0,1.0
2016-05-06,7.98,7.98,7.98,7.98,0,7.98,7.98,7.98,7.98,0,0.0,1.0
2016-05-09,8.0,8.15,7.73,7.86,17434,8.0,8.15,7.73,7.86,17434,0.0,1.0
2016-05-10,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-05-11,8.05,8.05,8.0,8.0,1000,8.05,8.05,8.0,8.0,1000,0.0,1.0
2016-05-12,8.05,8.05,8.05,8.05,0,8.05,8.05,8.05,8.05,0,0.0,1.0
2016-05-13,7.6001,8.0,7.6001,8.0,1394,7.6001,8.0,7.6001,8.0,1394,0.0,1.0
2016-05-16,7.6001,7.6001,7.6001,7.6001,0,7.6001,7.6001,7.6001,7.6001,0,0.0,1.0
2016-05-17,7.8,7.8,7.8,7.8,100,7.8,7.8,7.8,7.8,100,0.0,1.0
2016-05-18,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2016-05-19,7.8,7.8,7.8,7.8,14,7.8,7.8,7.8,7.8,14,0.0,1.0
2016-05-20,7.8,7.8,7.8,7.8,4,7.8,7.8,7.8,7.8,4,0.0,1.0
2016-05-23,7.8,7.8,7.8,7.8,1,7.8,7.8,7.8,7.8,1,0.0,1.0
2016-05-24,7.8,7.8,7.8,7.8,1,7.8,7.8,7.8,7.8,1,0.0,1.0
2016-05-25,7.6,7.6,7.6,7.6,950,7.6,7.6,7.6,7.6,950,0.0,1.0
2016-05-26,7.6,7.6,7.6,7.6,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2016-05-27,7.59,7.59,7.26,7.52,900,7.59,7.59,7.26,7.52,900,0.0,1.0
2016-05-31,7.59,7.59,7.59,7.59,2,7.59,7.59,7.59,7.59,2,0.0,1.0
2016-06-01,7.25,7.3,7.09,7.1,2849,7.25,7.3,7.09,7.1,2849,0.0,1.0
2016-06-02,7.45,7.52,7.44,7.44,11384,7.45,7.52,7.44,7.44,11384,0.0,1.0
2016-06-03,7.45,7.45,7.45,7.45,0,7.45,7.45,7.45,7.45,0,0.0,1.0
2016-06-06,8.0,8.0,7.83,7.83,904,8.0,8.0,7.83,7.83,904,0.0,1.0
2016-06-07,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-06-08,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-06-09,7.86,7.86,7.8,7.8,280,7.86,7.86,7.8,7.8,280,0.0,1.0
2016-06-10,7.86,7.86,7.86,7.86,0,7.86,7.86,7.86,7.86,0,0.0,1.0
2016-06-13,7.66,7.7,7.55,7.6,2700,7.66,7.7,7.55,7.6,2700,0.0,1.0
2016-06-14,7.69,7.7,7.18,7.55,3401,7.69,7.7,7.18,7.55,3401,0.0,1.0
2016-06-15,7.49,7.6,7.39,7.39,1280,7.49,7.6,7.39,7.39,1280,0.0,1.0
2016-06-16,7.43,7.49,7.43,7.49,908,7.43,7.49,7.43,7.49,908,0.0,1.0
2016-06-17,7.61,7.81,7.3,7.75,10104,7.61,7.81,7.3,7.75,10104,0.0,1.0
2016-06-20,7.61,7.77,7.61,7.71,1510,7.61,7.77,7.61,7.71,1510,0.0,1.0
2016-06-21,7.51,7.94,7.51,7.55,15771,7.51,7.94,7.51,7.55,15771,0.0,1.0
2016-06-22,7.51,7.51,7.51,7.51,0,7.51,7.51,7.51,7.51,0,0.0,1.0
2016-06-23,7.51,7.51,7.51,7.51,0,7.51,7.51,7.51,7.51,0,0.0,1.0
2016-06-24,7.51,7.51,7.51,7.51,0,7.51,7.51,7.51,7.51,0,0.0,1.0
2016-06-27,7.3,7.35,7.3,7.35,1137,7.3,7.35,7.3,7.35,1137,0.0,1.0
2016-06-28,7.3,7.35,7.3,7.35,3014,7.3,7.35,7.3,7.35,3014,0.0,1.0
2016-06-29,7.55,7.58,7.5,7.5,500,7.55,7.58,7.5,7.5,500,0.0,1.0
2016-06-30,7.55,7.55,7.55,7.55,0,7.55,7.55,7.55,7.55,0,0.0,1.0
2016-07-01,7.55,7.55,7.55,7.55,0,7.55,7.55,7.55,7.55,0,0.0,1.0
2016-07-05,7.11,7.4999,7.03,7.31,8088,7.11,7.4999,7.03,7.31,8088,0.0,1.0
2016-07-06,7.11,7.11,7.11,7.11,29,7.11,7.11,7.11,7.11,29,0.0,1.0
2016-07-07,7.48,7.48,7.48,7.48,550,7.48,7.48,7.48,7.48,550,0.0,1.0
2016-07-08,7.48,7.48,7.48,7.48,0,7.48,7.48,7.48,7.48,0,0.0,1.0
2016-07-11,7.28,7.65,7.28,7.44,4509,7.28,7.65,7.28,7.44,4509,0.0,1.0
2016-07-12,7.65,7.6501,7.65,7.6501,1044,7.65,7.6501,7.65,7.6501,1044,0.0,1.0
2016-07-13,7.775,7.79,7.7,7.7,678,7.775,7.79,7.7,7.7,678,0.0,1.0
2016-07-14,7.79,7.79,7.79,7.79,990,7.79,7.79,7.79,7.79,990,0.0,1.0
2016-07-15,8.4,8.7,7.85,8.13,3019,8.4,8.7,7.85,8.13,3019,0.0,1.0
2016-07-18,8.4,8.5884,8.4,8.5884,830,8.4,8.5884,8.4,8.5884,830,0.0,1.0
2016-07-19,8.0749,8.1061,7.9,7.94,1550,8.0749,8.1061,7.9,7.94,1550,0.0,1.0
2016-07-20,8.0749,8.0749,8.0749,8.0749,0,8.0749,8.0749,8.0749,8.0749,0,0.0,1.0
2016-07-21,7.7301,8.13,7.7301,8.13,3298,7.7301,8.13,7.7301,8.13,3298,0.0,1.0
2016-07-22,8.1001,8.39,7.82,7.82,5700,8.1001,8.39,7.82,7.82,5700,0.0,1.0
2016-07-25,8.23,8.23,8.23,8.23,3020,8.23,8.23,8.23,8.23,3020,0.0,1.0
2016-07-26,8.23,8.23,8.23,8.23,45,8.23,8.23,8.23,8.23,45,0.0,1.0
2016-07-27,8.35,8.35,8.3,8.34,450,8.35,8.35,8.3,8.34,450,0.0,1.0
2016-07-28,8.4,8.48,8.25,8.48,2400,8.4,8.48,8.25,8.48,2400,0.0,1.0
2016-07-29,8.32,8.32,8.32,8.32,1452,8.32,8.32,8.32,8.32,1452,0.0,1.0
2016-08-01,8.45,8.45,8.45,8.45,100,8.45,8.45,8.45,8.45,100,0.0,1.0
2016-08-02,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2016-08-03,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2016-08-04,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2016-08-05,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2016-08-08,8.3299,8.3299,8.3,8.3,600,8.3299,8.3299,8.3,8.3,600,0.0,1.0
2016-08-09,8.5201,8.55,8.46,8.55,1475,8.5201,8.55,8.46,8.55,1475,0.0,1.0
2016-08-10,8.55,8.55,8.55,8.55,300,8.55,8.55,8.55,8.55,300,0.0,1.0
2016-08-11,8.55,8.55,8.55,8.55,0,8.55,8.55,8.55,8.55,0,0.0,1.0
2016-08-12,8.55,8.55,8.55,8.55,0,8.55,8.55,8.55,8.55,0,0.0,1.0
2016-08-15,8.88,8.99,8.7,8.7,522,8.88,8.99,8.7,8.7,522,0.0,1.0
2016-08-16,9.32,9.49,9.06,9.06,3903,9.32,9.49,9.06,9.06,3903,0.0,1.0
2016-08-17,8.95,9.34,8.8,9.34,4007,8.95,9.34,8.8,9.34,4007,0.0,1.0
2016-08-18,8.9015,9.27,8.74,8.96,1229,8.9015,9.27,8.74,8.96,1229,0.0,1.0
2016-08-19,9.59,9.59,8.91,9.21,4105,9.59,9.59,8.91,9.21,4105,0.0,1.0
2016-08-22,8.91,9.44,8.91,9.03,4804,8.91,9.44,8.91,9.03,4804,0.0,1.0
2016-08-23,9.0,9.52,8.99,8.99,3959,9.0,9.52,8.99,8.99,3959,0.0,1.0
2016-08-24,9.11,9.35,9.03,9.03,3307,9.11,9.35,9.03,9.03,3307,0.0,1.0
2016-08-25,9.19,9.26,9.11,9.11,2012,9.19,9.26,9.11,9.11,2012,0.0,1.0
2016-08-26,9.1,9.23,9.09,9.1,2153,9.1,9.23,9.09,9.1,2153,0.0,1.0
2016-08-29,9.11,9.19,9.1,9.1,1319,9.11,9.19,9.1,9.1,1319,0.0,1.0
2016-08-30,9.05,9.37,9.05,9.13,5982,9.05,9.37,9.05,9.13,5982,0.0,1.0
2016-08-31,9.08,9.23,9.05,9.21,2415,9.08,9.23,9.05,9.21,2415,0.0,1.0
2016-09-01,9.17,9.23,9.08,9.08,2121,9.17,9.23,9.08,9.08,2121,0.0,1.0
2016-09-02,9.2,9.25,9.08,9.12,1410,9.2,9.25,9.08,9.12,1410,0.0,1.0
2016-09-06,9.39,9.39,9.22,9.33,2096,9.39,9.39,9.22,9.33,2096,0.0,1.0
2016-09-07,9.39,9.39,9.39,9.39,110,9.39,9.39,9.39,9.39,110,0.0,1.0
2016-09-08,9.39,9.39,9.39,9.39,106,9.39,9.39,9.39,9.39,106,0.0,1.0
2016-09-09,9.33,9.36,9.29,9.29,606,9.33,9.36,9.29,9.29,606,0.0,1.0
2016-09-12,9.39,9.39,9.39,9.39,323,9.39,9.39,9.39,9.39,323,0.0,1.0
2016-09-13,9.2,9.29,9.05,9.22,2108,9.2,9.29,9.05,9.22,2108,0.0,1.0
2016-09-14,9.12,9.3,9.01,9.3,727,9.12,9.3,9.01,9.3,727,0.0,1.0
2016-09-15,9.21,9.3,9.21,9.3,627,9.21,9.3,9.21,9.3,627,0.0,1.0
2016-09-16,9.36,9.36,9.16,9.27,1804,9.36,9.36,9.16,9.27,1804,0.0,1.0
2016-09-19,9.3899,9.3899,9.3,9.3,1204,9.3899,9.3899,9.3,9.3,1204,0.0,1.0
2016-09-20,9.27,9.39,9.13,9.39,1609,9.27,9.39,9.13,9.39,1609,0.0,1.0
2016-09-21,9.32,9.33,9.26,9.32,1804,9.32,9.33,9.26,9.32,1804,0.0,1.0
2016-09-22,8.97,9.21,8.97,9.13,2124,8.97,9.21,8.97,9.13,2124,0.0,1.0
2016-09-23,9.01,9.23,8.94,8.94,611,9.01,9.23,8.94,8.94,611,0.0,1.0
2016-09-26,9.09,9.23,9.01,9.01,1587,9.09,9.23,9.01,9.01,1587,0.0,1.0
2016-09-27,9.13,9.16,9.03,9.03,1308,9.13,9.16,9.03,9.03,1308,0.0,1.0
2016-09-28,9.05,9.1,9.03,9.04,2075,9.05,9.1,9.03,9.04,2075,0.0,1.0
2016-09-29,9.09,9.13,9.05,9.1,2973,9.09,9.13,9.05,9.1,2973,0.0,1.0
2016-09-30,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2016-10-03,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2016-10-04,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2016-10-05,9.09,9.09,9.09,9.09,1111,9.09,9.09,9.09,9.09,1111,0.0,1.0
2016-10-06,8.9,9.09,8.9,9.0,2690,8.9,9.09,8.9,9.0,2690,0.0,1.0
2016-10-07,9.09,9.09,9.09,9.09,100,9.09,9.09,9.09,9.09,100,0.0,1.0
2016-10-10,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2016-10-11,9.0899,9.0899,8.9757,8.9757,534,9.0899,9.0899,8.9757,8.9757,534,0.0,1.0
2016-10-12,8.996,9.09,8.996,9.09,1600,8.996,9.09,8.996,9.09,1600,0.0,1.0
2016-10-13,9.08,9.08,9.08,9.08,2000,9.08,9.08,9.08,9.08,2000,0.0,1.0
2016-10-14,8.9,9.09,8.9,9.09,2100,8.9,9.09,8.9,9.09,2100,0.0,1.0
2016-10-17,8.5008,8.9,8.4,8.9,9722,8.5008,8.9,8.4,8.9,9722,0.0,1.0
2016-10-18,8.775,8.7762,8.35,8.37,3030,8.775,8.7762,8.35,8.37,3030,0.0,1.0
2016-10-19,8.5049,8.5049,8.5049,8.5049,300,8.5049,8.5049,8.5049,8.5049,300,0.0,1.0
2016-10-20,8.22,8.22,8.22,8.22,2000,8.22,8.22,8.22,8.22,2000,0.0,1.0
2016-10-21,8.15,8.15,8.15,8.15,2063,8.15,8.15,8.15,8.15,2063,0.0,1.0
2016-10-24,8.32,8.32,8.32,8.32,137,8.32,8.32,8.32,8.32,137,0.0,1.0
2016-10-25,8.32,8.32,8.32,8.32,600,8.32,8.32,8.32,8.32,600,0.0,1.0
2016-10-26,8.32,8.32,8.32,8.32,10,8.32,8.32,8.32,8.32,10,0.0,1.0
2016-10-27,8.15,8.15,8.15,8.15,437,8.15,8.15,8.15,8.15,437,0.0,1.0
2016-10-28,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2016-10-31,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2016-11-01,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2016-11-02,7.992,7.992,7.992,7.992,200,7.992,7.992,7.992,7.992,200,0.0,1.0
2016-11-03,7.876,7.8928,7.84,7.84,1200,7.876,7.8928,7.84,7.84,1200,0.0,1.0
2016-11-04,8.0258,8.0258,8.0258,8.0258,200,8.0258,8.0258,8.0258,8.0258,200,0.0,1.0
2016-11-07,8.22,8.22,8.02,8.04,300,8.22,8.22,8.02,8.04,300,0.0,1.0
2016-11-08,7.9882,8.1664,7.9242,8.1664,1500,7.9882,8.1664,7.9242,8.1664,1500,0.0,1.0
2016-11-09,8.148,8.148,8.148,8.148,124,8.148,8.148,8.148,8.148,124,0.0,1.0
2016-11-10,7.89,7.89,7.89,7.89,100,7.89,7.89,7.89,7.89,100,0.0,1.0
2016-11-11,7.89,7.89,7.89,7.89,0,7.89,7.89,7.89,7.89,0,0.0,1.0
2016-11-14,7.89,7.89,7.7,7.7,374,7.89,7.89,7.7,7.7,374,0.0,1.0
2016-11-15,7.65,7.7,7.5801,7.6997,2714,7.65,7.7,7.5801,7.6997,2714,0.0,1.0
2016-11-16,7.65,7.65,7.65,7.65,38,7.65,7.65,7.65,7.65,38,0.0,1.0
2016-11-17,7.31,7.66,7.31,7.65,2067,7.31,7.66,7.31,7.65,2067,0.0,1.0
2016-11-18,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2016-11-21,7.25,7.37,7.25,7.37,600,7.25,7.37,7.25,7.37,600,0.0,1.0
2016-11-22,7.25,7.25,7.25,7.25,2,7.25,7.25,7.25,7.25,2,0.0,1.0
2016-11-23,7.1893,7.2,7.18,7.19,1974,7.1893,7.2,7.18,7.19,1974,0.0,1.0
2016-11-25,7.15,7.15,7.01,7.01,200,7.15,7.15,7.01,7.01,200,0.0,1.0
2016-11-28,7.2,7.2,7.2,7.2,1202,7.2,7.2,7.2,7.2,1202,0.0,1.0
2016-11-29,7.2,7.2,7.1,7.2,1600,7.2,7.2,7.1,7.2,1600,0.0,1.0
2016-11-30,7.05,7.05,7.05,7.05,408,7.05,7.05,7.05,7.05,408,0.0,1.0
2016-12-01,7.08,7.08,7.08,7.08,200,7.08,7.08,7.08,7.08,200,0.0,1.0
2016-12-02,7.08,7.08,7.08,7.08,30,7.08,7.08,7.08,7.08,30,0.0,1.0
2016-12-05,7.08,7.08,7.08,7.08,1,7.08,7.08,7.08,7.08,1,0.0,1.0
2016-12-06,7.08,7.08,7.08,7.08,0,7.08,7.08,7.08,7.08,0,0.0,1.0
2016-12-07,7.22,7.22,7.22,7.22,100,7.22,7.22,7.22,7.22,100,0.0,1.0
2016-12-08,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2016-12-09,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2016-12-12,7.07,7.07,7.07,7.07,120,7.07,7.07,7.07,7.07,120,0.0,1.0
2016-12-13,7.07,7.07,7.07,7.07,0,7.07,7.07,7.07,7.07,0,0.0,1.0
2016-12-14,7.12,7.1201,7.12,7.12,5200,7.12,7.1201,7.12,7.12,5200,0.0,1.0
2016-12-15,7.12,7.12,7.12,7.12,50,7.12,7.12,7.12,7.12,50,0.0,1.0
2016-12-16,7.1697,7.1697,7.1697,7.1697,170,7.1697,7.1697,7.1697,7.1697,170,0.0,1.0
2016-12-19,7.34,7.4805,7.2,7.24,73509,7.34,7.4805,7.2,7.24,73509,0.0,1.0
2016-12-20,7.34,7.34,7.34,7.34,50,7.34,7.34,7.34,7.34,50,0.0,1.0
2016-12-21,7.6,7.89,7.25,7.28,5964,7.6,7.89,7.25,7.28,5964,0.0,1.0
2016-12-22,8.2,8.2,7.5499,7.84,61521,8.2,8.2,7.5499,7.84,61521,0.0,1.0
2016-12-23,8.215,8.35,7.76,8.12,29040,8.215,8.35,7.76,8.12,29040,0.0,1.0
2016-12-27,8.1,8.242,8.1,8.22,2380,8.1,8.242,8.1,8.22,2380,0.0,1.0
2016-12-28,8.6,8.98,7.64,7.96,56835,8.6,8.98,7.64,7.96,56835,0.0,1.0
2016-12-29,8.4,8.8,8.087,8.59,32128,8.4,8.8,8.087,8.59,32128,0.0,1.0
2016-12-30,8.0908,8.24,7.8087,8.03,21651,8.0908,8.24,7.8087,8.03,21651,0.0,1.0
2017-01-03,8.47,8.48,8.18,8.18,438,8.47,8.48,8.18,8.18,438,0.0,1.0
2017-01-04,8.5,8.5,8.45,8.45,1400,8.5,8.5,8.45,8.45,1400,0.0,1.0
2017-01-05,8.25,8.35,8.16,8.34,3550,8.25,8.35,8.16,8.34,3550,0.0,1.0
2017-01-06,8.5,8.5,8.19,8.2,6502,8.5,8.5,8.19,8.2,6502,0.0,1.0
2017-01-09,8.11,8.59,8.11,8.5,2230,8.11,8.59,8.11,8.5,2230,0.0,1.0
2017-01-10,8.16,8.16,7.83,8.03,1173,8.16,8.16,7.83,8.03,1173,0.0,1.0
2017-01-11,8.3,8.3,8.2596,8.2596,600,8.3,8.3,8.2596,8.2596,600,0.0,1.0
2017-01-12,8.1301,8.1301,8.1301,8.1301,1010,8.1301,8.1301,8.1301,8.1301,1010,0.0,1.0
2017-01-13,8.1301,8.1301,8.1301,8.1301,0,8.1301,8.1301,8.1301,8.1301,0,0.0,1.0
2017-01-17,8.5,8.5,8.3747,8.46,1970,8.5,8.5,8.3747,8.46,1970,0.0,1.0
2017-01-18,8.4775,8.4775,8.24,8.25,9105,8.4775,8.4775,8.24,8.25,9105,0.0,1.0
2017-01-19,8.4775,8.4775,8.4775,8.4775,0,8.4775,8.4775,8.4775,8.4775,0,0.0,1.0
2017-01-20,8.47,8.4876,8.47,8.4749,1955,8.47,8.4876,8.47,8.4749,1955,0.0,1.0
2017-01-23,8.417,8.4999,8.417,8.4999,745,8.417,8.4999,8.417,8.4999,745,0.0,1.0
2017-01-24,8.15,8.25,8.1,8.2,7855,8.15,8.25,8.1,8.2,7855,0.0,1.0
2017-01-25,8.62,9.0,8.5,8.5,6805,8.62,9.0,8.5,8.5,6805,0.0,1.0
2017-01-26,8.66,8.66,8.63,8.64,2300,8.66,8.66,8.63,8.64,2300,0.0,1.0
2017-01-27,8.66,8.66,8.66,8.66,0,8.66,8.66,8.66,8.66,0,0.0,1.0
2017-01-30,8.83,8.83,8.65,8.65,900,8.83,8.83,8.65,8.65,900,0.0,1.0
2017-01-31,8.82,8.82,8.69,8.82,2318,8.82,8.82,8.69,8.82,2318,0.0,1.0
2017-02-01,8.3,8.47,8.25,8.47,829,8.3,8.47,8.25,8.47,829,0.0,1.0
2017-02-02,8.1919,8.2,7.83,8.19,8207,8.1919,8.2,7.83,8.19,8207,0.0,1.0
2017-02-03,7.92,7.99,7.7578,7.98,10340,7.92,7.99,7.7578,7.98,10340,0.0,1.0
2017-02-06,7.93,7.94,7.84,7.84,1600,7.93,7.94,7.84,7.84,1600,0.0,1.0
2017-02-07,7.93,7.93,7.93,7.93,6,7.93,7.93,7.93,7.93,6,0.0,1.0
2017-02-08,8.49,8.49,8.09,8.1,1702,8.49,8.49,8.09,8.1,1702,0.0,1.0
2017-02-09,8.36,8.49,8.29,8.29,2431,8.36,8.49,8.29,8.29,2431,0.0,1.0
2017-02-10,8.41,8.44,8.35,8.44,420,8.41,8.44,8.35,8.44,420,0.0,1.0
2017-02-13,8.07,8.21,8.01,8.01,8794,8.07,8.21,8.01,8.01,8794,0.0,1.0
2017-02-14,8.07,8.07,8.07,8.07,0,8.07,8.07,8.07,8.07,0,0.0,1.0
2017-02-15,8.189,8.189,7.7773,7.95,6900,8.189,8.189,7.7773,7.95,6900,0.0,1.0
2017-02-16,7.7,7.84,7.55,7.75,3305,7.7,7.84,7.55,7.75,3305,0.0,1.0
2017-02-17,7.75,7.77,7.55,7.55,4440,7.75,7.77,7.55,7.55,4440,0.0,1.0
2017-02-21,7.8,7.8,7.2,7.2,236,7.8,7.8,7.2,7.2,236,0.0,1.0
2017-02-22,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2017-02-23,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2017-02-24,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2017-02-27,7.8,7.8,7.76,7.76,510,7.8,7.8,7.76,7.76,510,0.0,1.0
2017-02-28,8.0,8.0,7.96,7.96,1832,8.0,8.0,7.96,7.96,1832,0.0,1.0
2017-03-01,8.08,8.1,8.08,8.1,2909,8.08,8.1,8.08,8.1,2909,0.0,1.0
2017-03-02,8.08,8.08,8.08,8.08,0,8.08,8.08,8.08,8.08,0,0.0,1.0
2017-03-03,8.21,8.21,8.21,8.21,200,8.21,8.21,8.21,8.21,200,0.0,1.0
2017-03-06,8.37,8.37,8.1754,8.1754,600,8.37,8.37,8.1754,8.1754,600,0.0,1.0
2017-03-07,8.15,8.38,8.15,8.38,200,8.15,8.38,8.15,8.38,200,0.0,1.0
2017-03-08,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2017-03-09,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2017-03-10,8.2101,8.2101,8.2101,8.2101,100,8.2101,8.2101,8.2101,8.2101,100,0.0,1.0
2017-03-13,8.11,8.1687,8.11,8.1687,200,8.11,8.1687,8.11,8.1687,200,0.0,1.0
2017-03-14,8.11,8.11,8.11,8.11,0,8.11,8.11,8.11,8.11,0,0.0,1.0
2017-03-15,8.11,8.11,8.11,8.11,25,8.11,8.11,8.11,8.11,25,0.0,1.0
2017-03-16,8.14,8.14,8.14,8.14,2,8.14,8.14,8.14,8.14,2,0.0,1.0
2017-03-17,8.14,8.14,8.14,8.14,3,8.14,8.14,8.14,8.14,3,0.0,1.0
2017-03-20,7.97,7.97,7.97,7.97,1228,7.97,7.97,7.97,7.97,1228,0.0,1.0
2017-03-21,7.97,7.97,7.96,7.97,6026,7.97,7.97,7.96,7.97,6026,0.0,1.0
2017-03-22,7.9,7.9,7.9,7.9,100,7.9,7.9,7.9,7.9,100,0.0,1.0
2017-03-23,8.01,8.01,8.01,8.01,1,8.01,8.01,8.01,8.01,1,0.0,1.0
2017-03-24,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2017-03-27,8.01,8.01,8.01,8.01,9,8.01,8.01,8.01,8.01,9,0.0,1.0
2017-03-28,7.95,8.17,7.95,8.17,530,7.95,8.17,7.95,8.17,530,0.0,1.0
2017-03-29,8.05,8.05,8.05,8.05,1,8.05,8.05,8.05,8.05,1,0.0,1.0
2017-03-30,8.05,8.05,8.05,8.05,7,8.05,8.05,8.05,8.05,7,0.0,1.0
2017-03-31,8.05,8.05,8.05,8.05,8,8.05,8.05,8.05,8.05,8,0.0,1.0
2017-04-03,8.05,8.05,8.05,8.05,0,8.05,8.05,8.05,8.05,0,0.0,1.0
2017-04-04,8.0,8.0,8.0,8.0,1,8.0,8.0,8.0,8.0,1,0.0,1.0
2017-04-05,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-04-06,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-04-07,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-04-10,8.0,8.0,8.0,8.0,38,8.0,8.0,8.0,8.0,38,0.0,1.0
2017-04-11,8.15,8.25,8.15,8.25,4,8.15,8.25,8.15,8.25,4,0.0,1.0
2017-04-12,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2017-04-13,7.8,7.94,7.76,7.8,13,7.8,7.94,7.76,7.8,13,0.0,1.0
2017-04-17,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2017-04-18,7.8,7.8,7.8,7.8,1,7.8,7.8,7.8,7.8,1,0.0,1.0
2017-04-19,8.08,8.08,7.97,7.97,580,8.08,8.08,7.97,7.97,580,0.0,1.0
2017-04-20,8.08,8.08,8.08,8.08,20,8.08,8.08,8.08,8.08,20,0.0,1.0
2017-04-21,8.08,8.08,8.08,8.08,0,8.08,8.08,8.08,8.08,0,0.0,1.0
2017-04-24,8.1,8.1,8.1,8.1,200,8.1,8.1,8.1,8.1,200,0.0,1.0
2017-04-25,8.0915,8.0915,8.0915,8.0915,100,8.0915,8.0915,8.0915,8.0915,100,0.0,1.0
2017-04-26,8.1,8.1,8.1,8.1,1000,8.1,8.1,8.1,8.1,1000,0.0,1.0
2017-04-27,8.0481,8.0481,8.0481,8.0481,128,8.0481,8.0481,8.0481,8.0481,128,0.0,1.0
2017-04-28,8.05,8.05,8.05,8.05,1,8.05,8.05,8.05,8.05,1,0.0,1.0
2017-05-01,8.05,8.05,8.05,8.05,0,8.05,8.05,8.05,8.05,0,0.0,1.0
2017-05-02,8.05,8.05,8.05,8.05,0,8.05,8.05,8.05,8.05,0,0.0,1.0
2017-05-03,8.0,8.0,7.99,7.99,2672,8.0,8.0,7.99,7.99,2672,0.0,1.0
2017-05-04,8.31,8.4,8.31,8.4,12,8.31,8.4,8.31,8.4,12,0.0,1.0
2017-05-05,8.31,8.31,8.31,8.31,0,8.31,8.31,8.31,8.31,0,0.0,1.0
2017-05-08,8.3,8.4,8.3,8.39,5737,8.3,8.4,8.3,8.39,5737,0.0,1.0
2017-05-09,8.39,8.5,8.0,8.4,925,8.39,8.5,8.0,8.4,925,0.0,1.0
2017-05-10,8.39,8.39,8.39,8.39,0,8.39,8.39,8.39,8.39,0,0.0,1.0
2017-05-11,8.3,8.4,8.3,8.4,7348,8.3,8.4,8.3,8.4,7348,0.0,1.0
2017-05-12,8.35,8.35,8.3,8.35,12416,8.35,8.35,8.3,8.35,12416,0.0,1.0
2017-05-15,8.5,8.5,8.5,8.5,14,8.5,8.5,8.5,8.5,14,0.0,1.0
2017-05-16,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-05-17,8.15,8.25,8.06,8.06,31,8.15,8.25,8.06,8.06,31,0.0,1.0
2017-05-18,8.31,8.31,8.31,8.31,200,8.31,8.31,8.31,8.31,200,0.0,1.0
2017-05-19,8.31,8.31,8.31,8.31,0,8.31,8.31,8.31,8.31,0,0.0,1.0
2017-05-22,8.52,8.52,8.52,8.52,100,8.52,8.52,8.52,8.52,100,0.0,1.0
2017-05-23,8.86,8.86,8.64,8.64,2700,8.86,8.86,8.64,8.64,2700,0.0,1.0
2017-05-24,8.86,8.86,8.86,8.86,0,8.86,8.86,8.86,8.86,0,0.0,1.0
2017-05-25,8.87,8.87,8.86,8.86,500,8.87,8.87,8.86,8.86,500,0.0,1.0
2017-05-26,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2017-05-30,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2017-05-31,8.65,8.67,8.65,8.67,450,8.65,8.67,8.65,8.67,450,0.0,1.0
2017-06-01,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-06-02,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-06-05,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-06-06,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-06-07,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-06-08,8.65,8.65,8.65,8.65,16,8.65,8.65,8.65,8.65,16,0.0,1.0
2017-06-09,8.72,8.72,8.72,8.72,200,8.72,8.72,8.72,8.72,200,0.0,1.0
2017-06-12,8.8,8.8,8.8,8.8,1,8.8,8.8,8.8,8.8,1,0.0,1.0
2017-06-13,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2017-06-14,9.0,9.3,8.99,9.3,2400,9.0,9.3,8.99,9.3,2400,0.0,1.0
2017-06-15,8.65,8.8,8.52,8.8,4300,8.65,8.8,8.52,8.8,4300,0.0,1.0
2017-06-16,8.97,9.6,8.6,8.83,8000,8.97,9.6,8.6,8.83,8000,0.0,1.0
2017-06-19,8.8,8.8199,8.66,8.66,4605,8.8,8.8199,8.66,8.66,4605,0.0,1.0
2017-06-20,8.9089,9.15,8.75,8.82,11767,8.9089,9.15,8.75,8.82,11767,0.0,1.0
2017-06-21,9.05,9.05,9.05,9.05,1085,9.05,9.05,9.05,9.05,1085,0.0,1.0
2017-06-22,9.02,9.02,9.02,9.02,600,9.02,9.02,9.02,9.02,600,0.0,1.0
2017-06-23,9.02,9.02,9.02,9.02,0,9.02,9.02,9.02,9.02,0,0.0,1.0
2017-06-26,9.5,9.5,9.2,9.2,1635,9.5,9.5,9.2,9.2,1635,0.0,1.0
2017-06-27,9.06,9.2,9.06,9.09,2710,9.06,9.2,9.06,9.09,2710,0.0,1.0
2017-06-28,8.95,8.95,8.95,8.95,100,8.95,8.95,8.95,8.95,100,0.0,1.0
2017-06-29,8.35,8.39,8.34,8.3499,4095,8.35,8.39,8.34,8.3499,4095,0.0,1.0
2017-06-30,8.76,8.93,8.69,8.69,6045,8.76,8.93,8.69,8.69,6045,0.0,1.0
2017-07-03,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2017-07-05,8.6,9.1,8.6,9.1,2230,8.6,9.1,8.6,9.1,2230,0.0,1.0
2017-07-06,8.61,9.45,8.57,9.45,2966,8.61,9.45,8.57,9.45,2966,0.0,1.0
2017-07-07,8.61,8.61,8.61,8.61,2,8.61,8.61,8.61,8.61,2,0.0,1.0
2017-07-10,9.45,9.45,9.45,9.45,1500,9.45,9.45,9.45,9.45,1500,0.0,1.0
2017-07-11,8.65,9.34,8.35,9.34,5050,8.65,9.34,8.35,9.34,5050,0.0,1.0
2017-07-12,8.69,8.7,8.53,8.63,1700,8.69,8.7,8.53,8.63,1700,0.0,1.0
2017-07-13,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2017-07-14,8.5228,8.78,8.47,8.47,2109,8.5228,8.78,8.47,8.47,2109,0.0,1.0
2017-07-17,8.5228,8.5228,8.5228,8.5228,0,8.5228,8.5228,8.5228,8.5228,0,0.0,1.0
2017-07-18,8.65,8.65,8.65,8.65,200,8.65,8.65,8.65,8.65,200,0.0,1.0
2017-07-19,8.8,8.8,8.8,8.8,300,8.8,8.8,8.8,8.8,300,0.0,1.0
2017-07-20,8.8,8.8,8.8,8.8,6,8.8,8.8,8.8,8.8,6,0.0,1.0
2017-07-21,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2017-07-24,8.41,8.596,8.41,8.596,427,8.41,8.596,8.41,8.596,427,0.0,1.0
2017-07-25,8.4,8.55,8.4,8.55,201,8.4,8.55,8.4,8.55,201,0.0,1.0
2017-07-26,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2017-07-27,8.4,8.4,8.4,8.4,1,8.4,8.4,8.4,8.4,1,0.0,1.0
2017-07-28,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2017-07-31,8.48,8.5618,8.4013,8.52,3872,8.48,8.5618,8.4013,8.52,3872,0.0,1.0
2017-08-01,9.02,9.07,8.65,8.65,6983,9.02,9.07,8.65,8.65,6983,0.0,1.0
2017-08-02,8.7096,8.99,8.3524,8.99,4827,8.7096,8.99,8.3524,8.99,4827,0.0,1.0
2017-08-03,8.891,8.91,8.51,8.6639,9522,8.891,8.91,8.51,8.6639,9522,0.0,1.0
2017-08-04,8.88,9.373,8.41,8.959,4312,8.88,9.373,8.41,8.959,4312,0.0,1.0
2017-08-07,9.05,9.09,8.64,9.09,537,9.05,9.09,8.64,9.09,537,0.0,1.0
2017-08-08,8.82,8.99,8.5,8.99,3377,8.82,8.99,8.5,8.99,3377,0.0,1.0
2017-08-09,8.6,8.6,8.5,8.6,1200,8.6,8.6,8.5,8.6,1200,0.0,1.0
2017-08-10,8.61,8.61,8.6,8.6,1569,8.61,8.61,8.6,8.6,1569,0.0,1.0
2017-08-11,8.61,8.61,8.61,8.61,0,8.61,8.61,8.61,8.61,0,0.0,1.0
2017-08-14,8.6,8.6,8.6,8.6,100,8.6,8.6,8.6,8.6,100,0.0,1.0
2017-08-15,8.6,8.6,8.6,8.6,300,8.6,8.6,8.6,8.6,300,0.0,1.0
2017-08-16,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2017-08-17,8.5,8.5,8.5,8.5,500,8.5,8.5,8.5,8.5,500,0.0,1.0
2017-08-18,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-08-21,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2017-08-22,8.5,8.5,8.5,8.5,1,8.5,8.5,8.5,8.5,1,0.0,1.0
2017-08-23,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-08-24,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2017-08-25,8.6,8.6,8.6,8.6,600,8.6,8.6,8.6,8.6,600,0.0,1.0
2017-08-28,8.5,8.6,8.5,8.6,690,8.5,8.6,8.5,8.6,690,0.0,1.0
2017-08-29,8.5,8.5,8.5,8.5,176,8.5,8.5,8.5,8.5,176,0.0,1.0
2017-08-30,8.6,8.63,8.3,8.4848,5647,8.6,8.63,8.3,8.4848,5647,0.0,1.0
2017-08-31,8.5,8.96,8.39,8.39,6143,8.5,8.96,8.39,8.39,6143,0.0,1.0
2017-09-01,8.5121,8.55,8.5,8.55,2326,8.5121,8.55,8.5,8.55,2326,0.0,1.0
2017-09-05,8.6,8.6,8.45,8.5,1736,8.6,8.6,8.45,8.5,1736,0.0,1.0
2017-09-06,8.6,8.6,8.45,8.45,2834,8.6,8.6,8.45,8.45,2834,0.0,1.0
2017-09-07,8.45,8.48,8.39,8.39,6030,8.45,8.48,8.39,8.39,6030,0.0,1.0
2017-09-08,8.4,8.4,8.4,8.4,319,8.4,8.4,8.4,8.4,319,0.0,1.0
2017-09-11,8.4,8.4,8.35,8.39,3895,8.4,8.4,8.35,8.39,3895,0.0,1.0
2017-09-12,8.4,8.4,8.4,8.4,697,8.4,8.4,8.4,8.4,697,0.0,1.0
2017-09-13,8.75,8.75,8.45,8.46,4726,8.75,8.75,8.45,8.46,4726,0.0,1.0
2017-09-14,8.61,8.9849,8.61,8.7,5603,8.61,8.9849,8.61,8.7,5603,0.0,1.0
2017-09-15,8.61,8.61,8.61,8.61,0,8.61,8.61,8.61,8.61,0,0.0,1.0
2017-09-18,8.56,8.64,8.5,8.64,1592,8.56,8.64,8.5,8.64,1592,0.0,1.0
2017-09-19,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2017-09-20,8.56,8.56,8.56,8.56,10,8.56,8.56,8.56,8.56,10,0.0,1.0
2017-09-21,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2017-09-22,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2017-09-25,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2017-09-26,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2017-09-27,8.56,8.56,8.56,8.56,20,8.56,8.56,8.56,8.56,20,0.0,1.0
2017-09-28,8.36,8.36,8.36,8.36,200,8.36,8.36,8.36,8.36,200,0.0,1.0
2017-09-29,8.36,8.36,8.36,8.36,0,8.36,8.36,8.36,8.36,0,0.0,1.0
2017-10-02,8.36,8.36,8.36,8.36,128,8.36,8.36,8.36,8.36,128,0.0,1.0
2017-10-03,8.51,8.51,8.51,8.51,200,8.51,8.51,8.51,8.51,200,0.0,1.0
2017-10-04,8.8253,8.8253,8.8253,8.8253,110,8.8253,8.8253,8.8253,8.8253,110,0.0,1.0
2017-10-05,8.52,8.52,8.49,8.5,2320,8.52,8.52,8.49,8.5,2320,0.0,1.0
2017-10-06,8.48,8.48,8.46,8.46,556,8.48,8.48,8.46,8.46,556,0.0,1.0
2017-10-09,8.3,8.3,8.01,8.01,805,8.3,8.3,8.01,8.01,805,0.0,1.0
2017-10-10,8.2,8.3,8.2,8.3,2180,8.2,8.3,8.2,8.3,2180,0.0,1.0
2017-10-11,8.2,8.2,8.2,8.2,11,8.2,8.2,8.2,8.2,11,0.0,1.0
2017-10-12,8.4,8.4,8.4,8.4,200,8.4,8.4,8.4,8.4,200,0.0,1.0
2017-10-13,8.4032,8.4032,8.4032,8.4032,0,8.4032,8.4032,8.4032,8.4032,0,0.0,1.0
2017-10-16,8.45,8.45,8.35,8.35,1612,8.45,8.45,8.35,8.35,1612,0.0,1.0
2017-10-17,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2017-10-18,8.3,8.3,8.3,8.3,300,8.3,8.3,8.3,8.3,300,0.0,1.0
2017-10-19,8.2,8.2,8.2,8.2,300,8.2,8.2,8.2,8.2,300,0.0,1.0
2017-10-20,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2017-10-23,8.1,8.1,8.09,8.09,400,8.1,8.1,8.09,8.09,400,0.0,1.0
2017-10-24,8.0661,8.15,8.0661,8.1,550,8.0661,8.15,8.0661,8.1,550,0.0,1.0
2017-10-25,8.0,8.0,7.64,7.91,600,8.0,8.0,7.64,7.91,600,0.0,1.0
2017-10-26,7.765,7.9,7.6,7.9,854,7.765,7.9,7.6,7.9,854,0.0,1.0
2017-10-27,7.9,7.9,7.9,7.9,355,7.9,7.9,7.9,7.9,355,0.0,1.0
2017-10-30,8.0,8.0,8.0,8.0,200,8.0,8.0,8.0,8.0,200,0.0,1.0
2017-10-31,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-11-01,7.9,7.96,7.9,7.96,3900,7.9,7.96,7.9,7.96,3900,0.0,1.0
2017-11-02,7.9,7.9,7.9,7.9,0,7.9,7.9,7.9,7.9,0,0.0,1.0
2017-11-03,7.9,7.9,7.9,7.9,0,7.9,7.9,7.9,7.9,0,0.0,1.0
2017-11-06,8.1,8.12,8.1,8.11,500,8.1,8.12,8.1,8.11,500,0.0,1.0
2017-11-07,8.15,8.15,8.15,8.15,200,8.15,8.15,8.15,8.15,200,0.0,1.0
2017-11-08,8.3,8.3,8.3,8.3,1710,8.3,8.3,8.3,8.3,1710,0.0,1.0
2017-11-09,7.68,7.68,7.68,7.68,100,7.68,7.68,7.68,7.68,100,0.0,1.0
2017-11-10,7.68,7.68,7.68,7.68,0,7.68,7.68,7.68,7.68,0,0.0,1.0
2017-11-13,7.68,7.68,7.68,7.68,0,7.68,7.68,7.68,7.68,0,0.0,1.0
2017-11-14,7.68,7.68,7.68,7.68,0,7.68,7.68,7.68,7.68,0,0.0,1.0
2017-11-15,7.7748,7.7748,7.52,7.53,1700,7.7748,7.7748,7.52,7.53,1700,0.0,1.0
2017-11-16,7.7748,7.7748,7.7748,7.7748,0,7.7748,7.7748,7.7748,7.7748,0,0.0,1.0
2017-11-17,7.8692,7.8692,7.8692,7.8692,100,7.8692,7.8692,7.8692,7.8692,100,0.0,1.0
2017-11-20,8.0,8.0,7.99,7.99,1200,8.0,8.0,7.99,7.99,1200,0.0,1.0
2017-11-21,8.01,8.01,8.01,8.01,450,8.01,8.01,8.01,8.01,450,0.0,1.0
2017-11-22,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2017-11-24,8.3,8.3,8.3,8.3,250,8.3,8.3,8.3,8.3,250,0.0,1.0
2017-11-27,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2017-11-28,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2017-11-29,8.62,8.62,7.84,7.84,857,8.62,8.62,7.84,7.84,857,0.0,1.0
2017-11-30,8.28,8.28,8.28,8.28,310,8.28,8.28,8.28,8.28,310,0.0,1.0
2017-12-01,8.28,8.28,8.28,8.28,0,8.28,8.28,8.28,8.28,0,0.0,1.0
2017-12-04,8.2848,8.2848,8.2848,8.2848,180,8.2848,8.2848,8.2848,8.2848,180,0.0,1.0
2017-12-05,9.1,9.1,9.1,9.1,193,9.1,9.1,9.1,9.1,193,0.0,1.0
2017-12-06,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-07,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-08,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-11,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-12,9.1,9.1,9.1,9.1,10,9.1,9.1,9.1,9.1,10,0.0,1.0
2017-12-13,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-14,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-15,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2017-12-18,8.89,8.89,8.89,8.89,594,8.89,8.89,8.89,8.89,594,0.0,1.0
2017-12-19,9.5,9.5,9.5,9.5,200,9.5,9.5,9.5,9.5,200,0.0,1.0
2017-12-20,9.5,9.5,9.5,9.5,84,9.5,9.5,9.5,9.5,84,0.0,1.0
2017-12-21,9.5,9.5,9.5,9.5,50,9.5,9.5,9.5,9.5,50,0.0,1.0
2017-12-22,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2017-12-26,9.14,9.14,9.05,9.05,280,9.14,9.14,9.05,9.05,280,0.0,1.0
2017-12-27,9.0,9.27,9.0,9.11,784,9.0,9.27,9.0,9.11,784,0.0,1.0
2017-12-28,9.05,9.05,9.05,9.05,270,9.05,9.05,9.05,9.05,270,0.0,1.0
2017-12-29,9.0,9.0,9.0,9.0,512,9.0,9.0,9.0,9.0,512,0.0,1.0
2018-01-02,9.0,9.0,9.0,9.0,700,9.0,9.0,9.0,9.0,700,0.0,1.0
2018-01-03,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2018-01-04,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2018-01-05,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2018-01-08,8.88,8.88,8.88,8.88,400,8.88,8.88,8.88,8.88,400,0.0,1.0
2018-01-09,8.88,8.88,8.88,8.88,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2018-01-10,8.88,8.88,8.88,8.88,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2018-01-11,8.88,8.88,8.88,8.88,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2018-01-12,8.88,8.88,8.88,8.88,3,8.88,8.88,8.88,8.88,3,0.0,1.0
2018-01-16,9.32,9.32,9.22,9.22,288,9.32,9.32,9.22,9.22,288,0.0,1.0
2018-01-17,9.32,9.32,9.32,9.32,30,9.32,9.32,9.32,9.32,30,0.0,1.0
2018-01-18,9.47,9.47,9.47,9.47,398,9.47,9.47,9.47,9.47,398,0.0,1.0
2018-01-19,9.47,9.47,9.47,9.47,45,9.47,9.47,9.47,9.47,45,0.0,1.0
2018-01-22,9.51,9.51,9.51,9.51,194,9.51,9.51,9.51,9.51,194,0.0,1.0
2018-01-23,9.49,9.98,9.45,9.98,1320,9.49,9.98,9.45,9.98,1320,0.0,1.0
2018-01-24,10.06,10.06,10.06,10.06,153,10.06,10.06,10.06,10.06,153,0.0,1.0
2018-01-25,10.59,11.09,10.13,10.13,742,10.59,11.09,10.13,10.13,742,0.0,1.0
2018-01-26,10.59,10.59,10.59,10.59,15,10.59,10.59,10.59,10.59,15,0.0,1.0
2018-01-29,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2018-01-30,10.59,10.59,10.59,10.59,15,10.59,10.59,10.59,10.59,15,0.0,1.0
2018-01-31,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2018-02-01,9.56,9.56,9.56,9.56,100,9.56,9.56,9.56,9.56,100,0.0,1.0
2018-02-02,9.56,9.56,9.56,9.56,50,9.56,9.56,9.56,9.56,50,0.0,1.0
2018-02-05,9.56,9.56,9.56,9.56,0,9.56,9.56,9.56,9.56,0,0.0,1.0
2018-02-06,9.56,9.56,9.56,9.56,0,9.56,9.56,9.56,9.56,0,0.0,1.0
2018-02-07,9.13,9.13,9.0,9.0,440,9.13,9.13,9.0,9.0,440,0.0,1.0
2018-02-08,9.13,9.13,9.13,9.13,0,9.13,9.13,9.13,9.13,0,0.0,1.0
2018-02-09,9.13,9.13,9.13,9.13,1,9.13,9.13,9.13,9.13,1,0.0,1.0
2018-02-12,9.13,9.13,9.13,9.13,0,9.13,9.13,9.13,9.13,0,0.0,1.0
2018-02-13,8.41,8.41,8.41,8.41,100,8.41,8.41,8.41,8.41,100,0.0,1.0
2018-02-14,8.41,8.41,8.41,8.41,0,8.41,8.41,8.41,8.41,0,0.0,1.0
2018-02-15,8.41,8.41,8.41,8.41,25,8.41,8.41,8.41,8.41,25,0.0,1.0
2018-02-16,8.41,8.41,8.41,8.41,0,8.41,8.41,8.41,8.41,0,0.0,1.0
2018-02-20,8.41,8.41,8.41,8.41,7,8.41,8.41,8.41,8.41,7,0.0,1.0
2018-02-21,8.41,8.41,8.41,8.41,2,8.41,8.41,8.41,8.41,2,0.0,1.0
2018-02-22,9.24,9.24,9.24,9.24,100,9.24,9.24,9.24,9.24,100,0.0,1.0
2018-02-23,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-02-26,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-02-27,9.24,9.24,9.24,9.24,4,9.24,9.24,9.24,9.24,4,0.0,1.0
2018-02-28,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-01,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-02,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-05,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-06,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-07,9.24,9.24,9.24,9.24,15,9.24,9.24,9.24,9.24,15,0.0,1.0
2018-03-08,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2018-03-09,9.24,9.24,9.24,9.24,25,9.24,9.24,9.24,9.24,25,0.0,1.0
2018-03-12,9.24,9.24,9.24,9.24,72,9.24,9.24,9.24,9.24,72,0.0,1.0
2018-03-13,9.7,9.7,9.7,9.7,3054,9.7,9.7,9.7,9.7,3054,0.0,1.0
2018-03-14,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2018-03-15,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2018-03-16,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2018-03-19,9.43,9.43,9.43,9.43,1500,9.43,9.43,9.43,9.43,1500,0.0,1.0
2018-03-20,9.43,9.43,9.43,9.43,0,9.43,9.43,9.43,9.43,0,0.0,1.0
2018-03-21,9.43,9.43,9.43,9.43,0,9.43,9.43,9.43,9.43,0,0.0,1.0
2018-03-22,9.43,9.43,9.43,9.43,0,9.43,9.43,9.43,9.43,0,0.0,1.0
2018-03-23,9.43,9.43,9.43,9.43,0,9.43,9.43,9.43,9.43,0,0.0,1.0
2018-03-26,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2018-03-27,8.87,8.87,8.87,8.87,100,8.87,8.87,8.87,8.87,100,0.0,1.0
2018-03-28,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2018-03-29,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2018-04-02,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2018-04-03,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2018-04-04,7.99,7.99,7.99,7.99,160,7.99,7.99,7.99,7.99,160,0.0,1.0
2018-04-05,7.99,7.99,7.99,7.99,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2018-04-06,7.99,7.99,7.99,7.99,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2018-04-09,7.99,7.99,7.99,7.99,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2018-04-10,8.38,8.38,8.21,8.21,550,8.38,8.38,8.21,8.21,550,0.0,1.0
2018-04-11,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-12,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-13,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-16,8.38,8.38,8.38,8.38,28,8.38,8.38,8.38,8.38,28,0.0,1.0
2018-04-17,8.38,8.38,8.38,8.38,100,8.38,8.38,8.38,8.38,100,0.0,1.0
2018-04-18,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-19,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-20,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-23,8.38,8.38,8.38,8.38,3,8.38,8.38,8.38,8.38,3,0.0,1.0
2018-04-24,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-25,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-26,8.38,8.38,8.38,8.38,3,8.38,8.38,8.38,8.38,3,0.0,1.0
2018-04-27,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2018-04-30,8.38,8.38,8.38,8.38,45,8.38,8.38,8.38,8.38,45,0.0,1.0
2018-05-01,8.4,8.4,8.4,8.4,698,8.4,8.4,8.4,8.4,698,0.0,1.0
2018-05-02,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2018-05-03,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2018-05-04,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2018-05-07,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2018-05-08,7.65,7.65,7.6,7.6,2053,7.65,7.65,7.6,7.6,2053,0.0,1.0
2018-05-09,7.87,7.87,7.87,7.87,1250,7.87,7.87,7.87,7.87,1250,0.0,1.0
2018-05-10,7.87,7.87,7.87,7.87,0,7.87,7.87,7.87,7.87,0,0.0,1.0
2018-05-11,7.87,7.87,7.87,7.87,0,7.87,7.87,7.87,7.87,0,0.0,1.0
2018-05-14,7.87,7.87,7.87,7.87,0,7.87,7.87,7.87,7.87,0,0.0,1.0
2018-05-15,8.03,8.03,7.5,7.5,1349,8.03,8.03,7.5,7.5,1349,0.0,1.0
2018-05-16,7.91,8.19,7.75,7.8,2654,7.91,8.19,7.75,7.8,2654,0.0,1.0
2018-05-17,7.86,7.86,7.86,7.86,500,7.86,7.86,7.86,7.86,500,0.0,1.0
2018-05-18,7.86,7.86,7.86,7.86,0,7.86,7.86,7.86,7.86,0,0.0,1.0
2018-05-21,7.86,7.86,7.86,7.86,0,7.86,7.86,7.86,7.86,0,0.0,1.0
2018-05-22,7.86,7.86,7.86,7.86,0,7.86,7.86,7.86,7.86,0,0.0,1.0
2018-05-23,7.86,7.86,7.86,7.86,0,7.86,7.86,7.86,7.86,0,0.0,1.0
2018-05-24,7.86,7.86,7.86,7.86,68,7.86,7.86,7.86,7.86,68,0.0,1.0
2018-05-25,7.87,7.87,7.69,7.83,1525,7.87,7.87,7.69,7.83,1525,0.0,1.0
2018-05-29,8.08,8.39,7.52,7.88,5998,8.08,8.39,7.52,7.88,5998,0.0,1.0
2018-05-30,7.8001,7.8115,7.8001,7.81,900,7.8001,7.8115,7.8001,7.81,900,0.0,1.0
2018-05-31,8.03,8.05,7.85,7.85,5403,8.03,8.05,7.85,7.85,5403,0.0,1.0
2018-06-01,8.11,8.11,7.94,7.94,712,8.11,8.11,7.94,7.94,712,0.0,1.0
2018-06-04,8.11,8.11,8.11,8.11,0,8.11,8.11,8.11,8.11,0,0.0,1.0
2018-06-05,8.11,8.11,8.11,8.11,0,8.11,8.11,8.11,8.11,0,0.0,1.0
2018-06-06,8.22,8.22,7.9,7.9,13055,8.22,8.22,7.9,7.9,13055,0.0,1.0
2018-06-07,8.2,8.4,7.57,8.18,5900,8.2,8.4,7.57,8.18,5900,0.0,1.0
2018-06-08,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2018-06-11,8.25,8.41,7.93,7.93,36584,8.25,8.41,7.93,7.93,36584,0.0,1.0
2018-06-12,8.35,8.56,8.01,8.04,15844,8.35,8.56,8.01,8.04,15844,0.0,1.0
2018-06-13,8.7,8.7,8.05,8.12,14855,8.7,8.7,8.05,8.12,14855,0.0,1.0
2018-06-14,8.32,8.8,7.94,8.07,28918,8.32,8.8,7.94,8.07,28918,0.0,1.0
2018-06-15,8.32,8.32,8.32,8.32,2,8.32,8.32,8.32,8.32,2,0.0,1.0
2018-06-18,8.3,8.3,8.3,8.3,600,8.3,8.3,8.3,8.3,600,0.0,1.0
2018-06-19,8.56,8.56,8.46,8.46,279,8.56,8.56,8.46,8.46,279,0.0,1.0
2018-06-20,9.0,9.0,8.38,8.55,4707,9.0,9.0,8.38,8.55,4707,0.0,1.0
2018-06-21,8.71,9.1,8.7,8.75,1919,8.71,9.1,8.7,8.75,1919,0.0,1.0
2018-06-22,9.02,9.1,8.6,8.6,11272,9.02,9.1,8.6,8.6,11272,0.0,1.0
2018-06-25,8.72,8.72,8.72,8.72,208,8.72,8.72,8.72,8.72,208,0.0,1.0
2018-06-26,8.72,8.72,8.72,8.72,100,8.72,8.72,8.72,8.72,100,0.0,1.0
2018-06-27,8.72,8.72,8.72,8.72,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2018-06-28,8.72,8.72,8.72,8.72,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2018-06-29,8.72,8.72,8.72,8.72,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2018-07-02,8.6,8.6,8.6,8.6,400,8.6,8.6,8.6,8.6,400,0.0,1.0
2018-07-03,8.6,8.6,8.6,8.6,545,8.6,8.6,8.6,8.6,545,0.0,1.0
2018-07-05,8.6,8.6,8.6,8.6,50,8.6,8.6,8.6,8.6,50,0.0,1.0
2018-07-06,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2018-07-09,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2018-07-10,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2018-07-11,7.75,7.75,7.75,7.75,100,7.75,7.75,7.75,7.75,100,0.0,1.0
2018-07-12,8.55,8.55,8.5,8.52,2980,8.55,8.55,8.5,8.52,2980,0.0,1.0
2018-07-13,8.55,8.55,8.55,8.55,0,8.55,8.55,8.55,8.55,0,0.0,1.0
2018-07-16,8.55,8.55,8.55,8.55,38,8.55,8.55,8.55,8.55,38,0.0,1.0
2018-07-17,8.11,8.48,8.01,8.48,7102,8.11,8.48,8.01,8.48,7102,0.0,1.0
2018-07-18,8.11,8.11,8.11,8.11,2,8.11,8.11,8.11,8.11,2,0.0,1.0
2018-07-19,8.51,8.51,8.51,8.51,202,8.51,8.51,8.51,8.51,202,0.0,1.0
2018-07-20,8.54,8.57,8.54,8.54,375,8.54,8.57,8.54,8.54,375,0.0,1.0
2018-07-23,8.54,8.54,8.54,8.54,63,8.54,8.54,8.54,8.54,63,0.0,1.0
2018-07-24,9.0,9.0,9.0,9.0,1727,9.0,9.0,9.0,9.0,1727,0.0,1.0
2018-07-25,8.86,8.86,8.86,8.86,515,8.86,8.86,8.86,8.86,515,0.0,1.0
2018-07-26,9.0,9.0,9.0,9.0,200,9.0,9.0,9.0,9.0,200,0.0,1.0
2018-07-27,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2018-07-30,8.97,8.97,8.97,8.97,181,8.97,8.97,8.97,8.97,181,0.0,1.0
2018-07-31,8.66,8.97,8.66,8.97,320,8.66,8.97,8.66,8.97,320,0.0,1.0
2018-08-01,8.95,8.95,8.66,8.66,670,8.95,8.95,8.66,8.66,670,0.0,1.0
2018-08-02,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2018-08-03,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2018-08-06,8.95,8.95,8.95,8.95,27,8.95,8.95,8.95,8.95,27,0.0,1.0
2018-08-07,8.95,8.95,8.95,8.95,1,8.95,8.95,8.95,8.95,1,0.0,1.0
2018-08-08,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2018-08-09,8.02,8.11,8.02,8.11,1430,8.02,8.11,8.02,8.11,1430,0.0,1.0
2018-08-10,8.02,8.02,8.02,8.02,0,8.02,8.02,8.02,8.02,0,0.0,1.0
2018-08-13,8.02,8.02,8.02,8.02,1,8.02,8.02,8.02,8.02,1,0.0,1.0
2018-08-14,8.02,8.02,8.02,8.02,2,8.02,8.02,8.02,8.02,2,0.0,1.0
2018-08-15,8.65,8.65,8.51,8.51,666,8.65,8.65,8.51,8.51,666,0.0,1.0
2018-08-16,8.23,8.23,8.23,8.23,272,8.23,8.23,8.23,8.23,272,0.0,1.0
2018-08-17,8.78,8.78,8.42,8.51,1160,8.78,8.78,8.42,8.51,1160,0.0,1.0
2018-08-20,8.7,8.7,8.7,8.7,483,8.7,8.7,8.7,8.7,483,0.0,1.0
2018-08-21,8.83,8.83,8.83,8.83,200,8.83,8.83,8.83,8.83,200,0.0,1.0
2018-08-22,8.83,8.83,8.83,8.83,165,8.83,8.83,8.83,8.83,165,0.0,1.0
2018-08-23,8.65,9.0,8.65,9.0,419,8.65,9.0,8.65,9.0,419,0.0,1.0
2018-08-24,8.91,8.91,8.3,8.5,2806,8.91,8.91,8.3,8.5,2806,0.0,1.0
2018-08-27,8.61,9.0,8.53,9.0,3313,8.61,9.0,8.53,9.0,3313,0.0,1.0
2018-08-28,8.64,8.64,8.64,8.64,202,8.64,8.64,8.64,8.64,202,0.0,1.0
2018-08-29,8.88,8.88,8.42,8.5,2742,8.88,8.88,8.42,8.5,2742,0.0,1.0
2018-08-30,8.2,8.96,8.02,8.91,11065,8.2,8.96,8.02,8.91,11065,0.0,1.0
2018-08-31,8.36,8.42,8.05,8.05,3175,8.36,8.42,8.05,8.05,3175,0.0,1.0
2018-09-04,8.11,8.39,8.1,8.1,5400,8.11,8.39,8.1,8.1,5400,0.0,1.0
2018-09-05,8.25,8.25,8.25,8.25,400,8.25,8.25,8.25,8.25,400,0.0,1.0
2018-09-06,8.25,8.25,8.25,8.25,10,8.25,8.25,8.25,8.25,10,0.0,1.0
2018-09-07,8.3,8.3,8.3,8.3,262,8.3,8.3,8.3,8.3,262,0.0,1.0
2018-09-10,8.5,8.96,8.5,8.96,330,8.5,8.96,8.5,8.96,330,0.0,1.0
2018-09-11,7.6983,7.6983,7.6983,7.6983,100,7.6983,7.6983,7.6983,7.6983,100,0.0,1.0
2018-09-12,8.2,8.2,8.2,8.2,100,8.2,8.2,8.2,8.2,100,0.0,1.0
2018-09-13,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2018-09-14,8.06,8.06,8.06,8.06,200,8.06,8.06,8.06,8.06,200,0.0,1.0
2018-09-17,7.76,7.95,7.76,7.95,214,7.76,7.95,7.76,7.95,214,0.0,1.0
2018-09-18,8.01,8.01,8.01,8.01,126,8.01,8.01,8.01,8.01,126,0.0,1.0
2018-09-19,8.27,8.27,7.67,7.9,1979,8.27,8.27,7.67,7.9,1979,0.0,1.0
2018-09-20,8.41,8.41,8.2,8.23,1506,8.41,8.41,8.2,8.23,1506,0.0,1.0
2018-09-21,8.27,8.27,7.97,8.0,4736,8.27,8.27,7.97,8.0,4736,0.0,1.0
2018-09-24,8.27,8.27,8.27,8.27,0,8.27,8.27,8.27,8.27,0,0.0,1.0
2018-09-25,8.06,8.11,7.71,7.71,1458,8.06,8.11,7.71,7.71,1458,0.0,1.0
2018-09-26,7.92,8.08,7.92,8.08,1054,7.92,8.08,7.92,8.08,1054,0.0,1.0
2018-09-27,7.92,7.92,7.92,7.92,0,7.92,7.92,7.92,7.92,0,0.0,1.0
2018-09-28,8.28,8.49,7.67,7.93,84804,8.28,8.49,7.67,7.93,84804,0.0,1.0
2018-10-01,8.28,8.28,8.28,8.28,200,8.28,8.28,8.28,8.28,200,0.0,1.0
2018-10-02,8.22,8.27,7.62,8.27,2146,8.22,8.27,7.62,8.27,2146,0.0,1.0
2018-10-03,8.12,8.34,8.05,8.3,1615,8.12,8.34,8.05,8.3,1615,0.0,1.0
2018-10-04,7.95,8.12,7.95,8.12,1866,7.95,8.12,7.95,8.12,1866,0.0,1.0
2018-10-05,8.14,8.14,7.75,7.75,1393,8.14,8.14,7.75,7.75,1393,0.0,1.0
2018-10-08,8.16,8.31,8.06,8.31,1467,8.16,8.31,8.06,8.31,1467,0.0,1.0
2018-10-09,8.16,8.16,8.16,8.16,0,8.16,8.16,8.16,8.16,0,0.0,1.0
2018-10-10,7.98,8.16,7.97,8.16,689,7.98,8.16,7.97,8.16,689,0.0,1.0
2018-10-11,8.21,8.37,7.53,7.88,5374,8.21,8.37,7.53,7.88,5374,0.0,1.0
2018-10-12,8.0,8.42,8.0,8.41,1400,8.0,8.42,8.0,8.41,1400,0.0,1.0
2018-10-15,8.0,8.0,7.93,8.0,1800,8.0,8.0,7.93,8.0,1800,0.0,1.0
2018-10-16,7.62,7.85,7.62,7.85,700,7.62,7.85,7.62,7.85,700,0.0,1.0
2018-10-17,7.6,7.6,7.4,7.4,5350,7.6,7.6,7.4,7.4,5350,0.0,1.0
2018-10-18,7.6,7.6,7.6,7.6,4,7.6,7.6,7.6,7.6,4,0.0,1.0
2018-10-19,7.91,7.91,7.69,7.75,1401,7.91,7.91,7.69,7.75,1401,0.0,1.0
2018-10-22,7.61,7.94,7.61,7.94,1785,7.61,7.94,7.61,7.94,1785,0.0,1.0
2018-10-23,7.6,7.6,7.6,7.6,231,7.6,7.6,7.6,7.6,231,0.0,1.0
2018-10-24,7.56,7.6,7.52,7.59,6258,7.56,7.6,7.52,7.59,6258,0.0,1.0
2018-10-25,7.92,7.92,7.4,7.4,5624,7.92,7.92,7.4,7.4,5624,0.0,1.0
2018-10-26,8.74,8.74,7.67,7.74,5300,8.74,8.74,7.67,7.74,5300,0.0,1.0
2018-10-29,7.93,8.0,7.93,8.0,1487,7.93,8.0,7.93,8.0,1487,0.0,1.0
2018-10-30,7.93,7.97,7.93,7.97,453,7.93,7.97,7.93,7.97,453,0.0,1.0
2018-10-31,8.26,8.3,8.24,8.29,4051,8.26,8.3,8.24,8.29,4051,0.0,1.0
2018-11-01,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2018-11-02,7.88,8.6,7.75,8.6,1614,7.88,8.6,7.75,8.6,1614,0.0,1.0
2018-11-05,7.73,7.73,7.5,7.5,4921,7.73,7.73,7.5,7.5,4921,0.0,1.0
2018-11-06,8.04,8.26,7.69,8.03,3169,8.04,8.26,7.69,8.03,3169,0.0,1.0
2018-11-07,8.0,8.0,7.8,7.8,629,8.0,8.0,7.8,7.8,629,0.0,1.0
2018-11-08,7.93,8.11,7.6,7.88,9941,7.93,8.11,7.6,7.88,9941,0.0,1.0
2018-11-09,8.33,8.33,8.09,8.09,999,8.33,8.33,8.09,8.09,999,0.0,1.0
2018-11-12,7.97,8.09,7.8,7.8,2206,7.97,8.09,7.8,7.8,2206,0.0,1.0
2018-11-13,8.09,8.23,8.07,8.07,2150,8.09,8.23,8.07,8.07,2150,0.0,1.0
2018-11-14,7.98,8.3,7.8,8.3,2291,7.98,8.3,7.8,8.3,2291,0.0,1.0
2018-11-15,8.05,8.05,8.05,8.05,1197,8.05,8.05,8.05,8.05,1197,0.0,1.0
2018-11-16,8.05,8.05,8.05,8.05,200,8.05,8.05,8.05,8.05,200,0.0,1.0
2018-11-19,8.53,8.6,8.3,8.3,7128,8.53,8.6,8.3,8.3,7128,0.0,1.0
2018-11-20,8.53,8.53,8.53,8.53,2,8.53,8.53,8.53,8.53,2,0.0,1.0
2018-11-21,8.3,8.4,8.3,8.4,302,8.3,8.4,8.3,8.4,302,0.0,1.0
2018-11-23,8.3505,8.3505,8.3,8.3,301,8.3505,8.3505,8.3,8.3,301,0.0,1.0
2018-11-26,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2018-11-27,8.85,8.85,8.85,8.85,304,8.85,8.85,8.85,8.85,304,0.0,1.0
2018-11-28,8.85,8.85,8.85,8.85,10,8.85,8.85,8.85,8.85,10,0.0,1.0
2018-11-29,8.85,8.85,8.43,8.84,2202,8.85,8.85,8.43,8.84,2202,0.0,1.0
2018-11-30,8.51,8.99,8.4,8.4,1021,8.51,8.99,8.4,8.4,1021,0.0,1.0
2018-12-03,8.94,8.94,8.4,8.4,393,8.94,8.94,8.4,8.4,393,0.0,1.0
2018-12-04,8.69,8.76,8.36,8.76,2930,8.69,8.76,8.36,8.76,2930,0.0,1.0
2018-12-06,8.41,8.8308,8.41,8.8308,1803,8.41,8.8308,8.41,8.8308,1803,0.0,1.0
2018-12-07,8.14,8.14,8.14,8.14,101,8.14,8.14,8.14,8.14,101,0.0,1.0
2018-12-10,8.5,8.5,8.5,8.5,231,8.5,8.5,8.5,8.5,231,0.0,1.0
2018-12-11,8.52,8.52,8.5,8.5,369,8.52,8.52,8.5,8.5,369,0.0,1.0
2018-12-12,8.49,8.76,8.1,8.5,2912,8.49,8.76,8.1,8.5,2912,0.0,1.0
2018-12-13,8.49,8.49,8.49,8.49,1117,8.49,8.49,8.49,8.49,1117,0.0,1.0
2018-12-14,8.17,8.71,8.01,8.29,1754,8.17,8.71,8.01,8.29,1754,0.0,1.0
2018-12-17,7.9905,8.31,7.6428,8.31,1854,7.9905,8.31,7.6428,8.31,1854,0.0,1.0
2018-12-18,7.87,8.01,7.85,7.98,2239,7.87,8.01,7.85,7.98,2239,0.0,1.0
2018-12-19,7.5,7.88,7.5,7.88,3000,7.5,7.88,7.5,7.88,3000,0.0,1.0
2018-12-20,8.2,8.2,7.82,7.85,4085,8.2,8.2,7.82,7.85,4085,0.0,1.0
2018-12-21,7.94,7.94,7.85,7.85,200,7.94,7.94,7.85,7.85,200,0.0,1.0
2018-12-24,7.82,7.82,7.82,7.82,203,7.82,7.82,7.82,7.82,203,0.0,1.0
2018-12-26,7.82,7.82,7.82,7.82,1,7.82,7.82,7.82,7.82,1,0.0,1.0
2018-12-27,7.82,7.82,7.82,7.82,5,7.82,7.82,7.82,7.82,5,0.0,1.0
2018-12-28,7.82,7.82,7.82,7.82,5,7.82,7.82,7.82,7.82,5,0.0,1.0
2018-12-31,7.82,7.83,7.8,7.8,4292,7.82,7.83,7.8,7.8,4292,0.0,1.0
2019-01-02,7.96,7.96,7.96,7.96,120,7.96,7.96,7.96,7.96,120,0.0,1.0
2019-01-03,8.2,8.2,7.68,7.68,406,8.2,8.2,7.68,7.68,406,0.0,1.0
2019-01-04,8.51,8.75,8.09,8.5,1495,8.51,8.75,8.09,8.5,1495,0.0,1.0
2019-01-07,8.16,8.95,8.16,8.95,602,8.16,8.95,8.16,8.95,602,0.0,1.0
2019-01-08,8.7,8.7,8.05,8.05,403,8.7,8.7,8.05,8.05,403,0.0,1.0
2019-01-09,8.07,8.48,8.07,8.46,2772,8.07,8.48,8.07,8.46,2772,0.0,1.0
2019-01-10,8.6,8.64,8.17,8.17,403,8.6,8.64,8.17,8.17,403,0.0,1.0
2019-01-11,8.35,8.54,8.35,8.54,11722,8.35,8.54,8.35,8.54,11722,0.0,1.0
2019-01-14,8.3,8.5,8.3,8.5,305,8.3,8.5,8.3,8.5,305,0.0,1.0
2019-01-15,8.3,8.3,8.3,8.3,16,8.3,8.3,8.3,8.3,16,0.0,1.0
2019-01-16,8.61,8.65,8.26,8.5,955,8.61,8.65,8.26,8.5,955,0.0,1.0
2019-01-17,8.61,8.61,8.61,8.61,3,8.61,8.61,8.61,8.61,3,0.0,1.0
2019-01-18,8.21,8.25,8.21,8.21,305,8.21,8.25,8.21,8.21,305,0.0,1.0
2019-01-22,8.41,8.4327,8.41,8.43,303,8.41,8.4327,8.41,8.43,303,0.0,1.0
2019-01-23,8.41,8.41,8.41,8.41,1,8.41,8.41,8.41,8.41,1,0.0,1.0
2019-01-24,8.41,8.41,8.41,8.41,0,8.41,8.41,8.41,8.41,0,0.0,1.0
2019-01-25,8.41,8.41,8.41,8.41,3,8.41,8.41,8.41,8.41,3,0.0,1.0
2019-01-28,8.5,8.5,8.5,8.5,510,8.5,8.5,8.5,8.5,510,0.0,1.0
2019-01-29,8.31,8.31,8.11,8.11,800,8.31,8.31,8.11,8.11,800,0.0,1.0
2019-01-30,8.34,8.5,8.34,8.5,339,8.34,8.5,8.34,8.5,339,0.0,1.0
2019-01-31,8.5,8.5,8.5,8.5,1101,8.5,8.5,8.5,8.5,1101,0.0,1.0
2019-02-01,8.5,8.5,8.5,8.5,600,8.5,8.5,8.5,8.5,600,0.0,1.0
2019-02-04,8.71,8.71,8.5,8.6,532787,8.71,8.71,8.5,8.6,532787,0.0,1.0
2019-02-05,8.95,8.95,8.67,8.84,2732,8.95,8.95,8.67,8.84,2732,0.0,1.0
2019-02-06,9.1,9.2,9.0,9.1,9237,9.1,9.2,9.0,9.1,9237,0.0,1.0
2019-02-07,9.11,9.11,9.1,9.1,383,9.11,9.11,9.1,9.1,383,0.0,1.0
2019-02-08,9.11,9.11,9.11,9.11,1,9.11,9.11,9.11,9.11,1,0.0,1.0
2019-02-11,9.46,9.7,9.18,9.29,4728,9.46,9.7,9.18,9.29,4728,0.0,1.0
2019-02-12,9.2,9.59,9.09,9.24,6124,9.2,9.59,9.09,9.24,6124,0.0,1.0
2019-02-13,8.99,8.99,8.9,8.9,2678,8.99,8.99,8.9,8.9,2678,0.0,1.0
2019-02-14,8.99,8.99,8.99,8.99,11,8.99,8.99,8.99,8.99,11,0.0,1.0
2019-02-15,9.03,9.03,8.98,8.98,1492,9.03,9.03,8.98,8.98,1492,0.0,1.0
2019-02-19,8.702,9.17,8.702,8.89,12861,8.702,9.17,8.702,8.89,12861,0.0,1.0
2019-02-20,8.66,8.95,8.45,8.95,2200,8.66,8.95,8.45,8.95,2200,0.0,1.0
2019-02-21,8.83,9.0399,8.67,8.67,3466,8.83,9.0399,8.67,8.67,3466,0.0,1.0
2019-02-22,8.9001,8.9001,8.9001,8.9001,834,8.9001,8.9001,8.9001,8.9001,834,0.0,1.0
2019-02-25,8.9001,8.9001,8.9001,8.9001,100,8.9001,8.9001,8.9001,8.9001,100,0.0,1.0
2019-02-26,8.93,8.93,8.66,8.66,221,8.93,8.93,8.66,8.66,221,0.0,1.0
2019-02-27,8.93,8.93,8.93,8.93,0,8.93,8.93,8.93,8.93,0,0.0,1.0
2019-02-28,8.62,9.25,8.42,9.25,2962,8.62,9.25,8.42,9.25,2962,0.0,1.0
2019-03-01,8.65,8.95,8.62,8.74,7109,8.65,8.95,8.62,8.74,7109,0.0,1.0
2019-03-04,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2019-03-05,8.84,9.25,8.84,9.25,700,8.84,9.25,8.84,9.25,700,0.0,1.0
2019-03-06,8.75,8.93,8.62,8.62,4331,8.75,8.93,8.62,8.62,4331,0.0,1.0
2019-03-07,8.38,8.38,7.91,7.91,840,8.38,8.38,7.91,7.91,840,0.0,1.0
2019-03-08,8.37,8.5,8.36,8.36,1701,8.37,8.5,8.36,8.36,1701,0.0,1.0
2019-03-11,8.5,8.65,8.19,8.19,2500,8.5,8.65,8.19,8.19,2500,0.0,1.0
2019-03-12,8.21,8.3,8.16,8.16,1601,8.21,8.3,8.16,8.16,1601,0.0,1.0
2019-03-13,8.27,8.53,8.27,8.37,3625,8.27,8.53,8.27,8.37,3625,0.0,1.0
2019-03-14,8.58,8.58,8.35,8.47,1290,8.58,8.58,8.35,8.47,1290,0.0,1.0
2019-03-15,8.4699,8.4699,8.209,8.2885,1600,8.4699,8.4699,8.209,8.2885,1600,0.0,1.0
2019-03-18,8.45,8.59,8.39,8.46,1623,8.45,8.59,8.39,8.46,1623,0.0,1.0
2019-03-19,8.28,8.4,8.2491,8.4,1834,8.28,8.4,8.2491,8.4,1834,0.0,1.0
2019-03-20,8.39,8.67,8.35,8.67,2639,8.39,8.67,8.35,8.67,2639,0.0,1.0
2019-03-21,8.49,8.64,8.49,8.64,783,8.49,8.64,8.49,8.64,783,0.0,1.0
2019-03-22,8.26,8.26,8.26,8.26,202,8.26,8.26,8.26,8.26,202,0.0,1.0
2019-03-25,8.26,8.26,8.26,8.26,0,8.26,8.26,8.26,8.26,0,0.0,1.0
2019-03-26,8.28,8.28,8.03,8.05,2508,8.28,8.28,8.03,8.05,2508,0.0,1.0
2019-03-27,8.18,8.26,8.09,8.26,2671,8.18,8.26,8.09,8.26,2671,0.0,1.0
2019-03-28,7.8,8.33,7.64,8.33,3901,7.8,8.33,7.64,8.33,3901,0.0,1.0
2019-03-29,7.95,8.05,7.95,8.05,2115,7.95,8.05,7.95,8.05,2115,0.0,1.0
2019-04-01,8.32,8.32,8.0,8.0,1765,8.32,8.32,8.0,8.0,1765,0.0,1.0
2019-04-02,8.22,8.4,8.22,8.33,1570,8.22,8.4,8.22,8.33,1570,0.0,1.0
2019-04-03,8.22,8.22,8.22,8.22,199,8.22,8.22,8.22,8.22,199,0.0,1.0
2019-04-04,8.22,8.22,8.22,8.22,342,8.22,8.22,8.22,8.22,342,0.0,1.0
2019-04-05,8.22,8.22,8.22,8.22,0,8.22,8.22,8.22,8.22,0,0.0,1.0
2019-04-08,8.87,9.18,8.76,8.9,3629,8.87,9.18,8.76,8.9,3629,0.0,1.0
2019-04-09,8.79,8.94,8.39,8.39,3267,8.79,8.94,8.39,8.39,3267,0.0,1.0
2019-04-10,9.05,9.1,8.54,8.55,6752,9.05,9.1,8.54,8.55,6752,0.0,1.0
2019-04-11,8.72,9.07,8.7,8.8,10924,8.72,9.07,8.7,8.8,10924,0.0,1.0
2019-04-12,9.2,9.2,8.74,8.74,3238,9.2,9.2,8.74,8.74,3238,0.0,1.0
2019-04-15,9.2,9.2,9.2,9.2,182,9.2,9.2,9.2,9.2,182,0.0,1.0
2019-04-16,9.2,9.2,9.2,9.2,100,9.2,9.2,9.2,9.2,100,0.0,1.0
2019-04-17,9.05,9.12,9.05,9.12,2662,9.05,9.12,9.05,9.12,2662,0.0,1.0
2019-04-18,9.05,9.05,9.05,9.05,257,9.05,9.05,9.05,9.05,257,0.0,1.0
2019-04-22,8.62,9.0,8.5,8.8,10005,8.62,9.0,8.5,8.8,10005,0.0,1.0
2019-04-23,8.6,8.7,8.36,8.68,2382,8.6,8.7,8.36,8.68,2382,0.0,1.0
2019-04-24,8.31,8.35,8.31,8.35,1105,8.31,8.35,8.31,8.35,1105,0.0,1.0
2019-04-25,8.2,8.2,8.15,8.15,599,8.2,8.2,8.15,8.15,599,0.0,1.0
2019-04-26,8.17,8.34,8.17,8.34,2001,8.17,8.34,8.17,8.34,2001,0.0,1.0
2019-04-29,8.51,9.3,8.47,8.48,8124,8.51,9.3,8.47,8.48,8124,0.0,1.0
2019-04-30,8.51,8.51,8.51,8.51,0,8.51,8.51,8.51,8.51,0,0.0,1.0
2019-05-01,8.77,8.77,8.77,8.77,202,8.77,8.77,8.77,8.77,202,0.0,1.0
2019-05-02,8.77,8.77,8.77,8.77,1002,8.77,8.77,8.77,8.77,1002,0.0,1.0
2019-05-03,8.51,8.6,8.5,8.6,1650,8.51,8.6,8.5,8.6,1650,0.0,1.0
2019-05-06,8.51,8.51,8.51,8.51,3,8.51,8.51,8.51,8.51,3,0.0,1.0
2019-05-07,8.51,8.51,8.51,8.51,12,8.51,8.51,8.51,8.51,12,0.0,1.0
2019-05-08,8.51,8.51,8.51,8.51,0,8.51,8.51,8.51,8.51,0,0.0,1.0
2019-05-09,8.51,8.51,8.51,8.51,0,8.51,8.51,8.51,8.51,0,0.0,1.0
2019-05-10,8.62,8.62,8.62,8.62,500,8.62,8.62,8.62,8.62,500,0.0,1.0
2019-05-13,8.62,8.62,8.62,8.62,86,8.62,8.62,8.62,8.62,86,0.0,1.0
2019-05-14,8.62,8.62,8.62,8.62,40,8.62,8.62,8.62,8.62,40,0.0,1.0
2019-05-15,8.62,8.62,8.62,8.62,70,8.62,8.62,8.62,8.62,70,0.0,1.0
2019-05-16,9.24,9.24,9.0,9.0,1420,9.24,9.24,9.0,9.0,1420,0.0,1.0
2019-05-17,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2019-05-20,8.63,9.0,8.63,9.0,978,8.63,9.0,8.63,9.0,978,0.0,1.0
2019-05-21,9.03,9.2,8.7,8.94,4146,9.03,9.2,8.7,8.94,4146,0.0,1.0
2019-05-22,8.92,9.18,8.8,9.05,6063,8.92,9.18,8.8,9.05,6063,0.0,1.0
2019-05-23,8.9,8.9,8.9,8.9,1503,8.9,8.9,8.9,8.9,1503,0.0,1.0
2019-05-24,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2019-05-28,8.9,8.9,8.9,8.9,143,8.9,8.9,8.9,8.9,143,0.0,1.0
2019-05-29,8.9,8.9,8.9,8.9,58,8.9,8.9,8.9,8.9,58,0.0,1.0
2019-05-30,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2019-05-31,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2019-06-03,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2019-06-04,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2019-06-05,8.69,8.69,8.69,8.69,145,8.69,8.69,8.69,8.69,145,0.0,1.0
2019-06-06,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2019-06-07,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2019-06-10,8.6932,8.6932,8.6932,8.6932,32,8.6932,8.6932,8.6932,8.6932,32,0.0,1.0
2019-06-11,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2019-06-12,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2019-06-13,8.69,8.69,8.69,8.69,0,8.69,8.69,8.69,8.69,0,0.0,1.0
2019-06-14,8.6932,8.6932,8.6932,8.6932,11,8.6932,8.6932,8.6932,8.6932,11,0.0,1.0
2019-06-17,9.24,9.24,9.0,9.0,1393,9.24,9.24,9.0,9.0,1393,0.0,1.0
2019-06-18,9.3,9.3,9.1,9.1,2489,9.3,9.3,9.1,9.1,2489,0.0,1.0
2019-06-19,9.79,10.59,9.31,9.66,21201,9.79,10.59,9.31,9.66,21201,0.0,1.0
2019-06-20,10.5,10.53,10.29,10.29,4978,10.5,10.53,10.29,10.29,4978,0.0,1.0
2019-06-21,10.25,11.3199,10.25,11.3199,252,10.25,11.3199,10.25,11.3199,252,0.0,1.0
2019-06-24,10.8,12.37,10.06,11.4,29617,10.8,12.37,10.06,11.4,29617,0.0,1.0
2019-06-25,10.87,11.45,10.1,11.3,8611,10.87,11.45,10.1,11.3,8611,0.0,1.0
2019-06-26,11.25,11.44,11.2,11.25,5824,11.25,11.44,11.2,11.25,5824,0.0,1.0
2019-06-27,11.25,11.25,11.25,11.25,113,11.25,11.25,11.25,11.25,113,0.0,1.0
2019-06-28,11.19,11.6,11.12,11.6,1384,11.19,11.6,11.12,11.6,1384,0.0,1.0
2019-07-01,11.6,11.8,11.4,11.6,7445,11.6,11.8,11.4,11.6,7445,0.0,1.0
2019-07-02,11.8,11.8,11.55,11.7,6859,11.8,11.8,11.55,11.7,6859,0.0,1.0
2019-07-03,12.58,12.6,12.4,12.41,4590,12.58,12.6,12.4,12.41,4590,0.0,1.0
2019-07-05,13.0,13.14,12.9,13.14,4906,13.0,13.14,12.9,13.14,4906,0.0,1.0
2019-07-08,12.01,12.85,11.62,12.85,2993,12.01,12.85,11.62,12.85,2993,0.0,1.0
2019-07-09,12.44,13.17,12.44,13.17,1873,12.44,13.17,12.44,13.17,1873,0.0,1.0
2019-07-10,12.27,12.27,11.75,11.8,1758,12.27,12.27,11.75,11.8,1758,0.0,1.0
2019-07-11,12.16,12.16,12.16,12.16,438,12.16,12.16,12.16,12.16,438,0.0,1.0
2019-07-12,12.16,12.16,12.16,12.16,0,12.16,12.16,12.16,12.16,0,0.0,1.0
2019-07-15,12.87,13.06,12.56,12.83,3700,12.87,13.06,12.56,12.83,3700,0.0,1.0
2019-07-16,12.9,12.9,12.9,12.9,380,12.9,12.9,12.9,12.9,380,0.0,1.0
2019-07-17,12.72,12.72,12.48,12.49,2611,12.72,12.72,12.48,12.49,2611,0.0,1.0
2019-07-18,12.63,12.85,12.14,12.14,2188,12.63,12.85,12.14,12.14,2188,0.0,1.0
2019-07-19,12.9,12.9,12.9,12.9,200,12.9,12.9,12.9,12.9,200,0.0,1.0
2019-07-22,13.11,13.19,13.05,13.17,1232,13.11,13.19,13.05,13.17,1232,0.0,1.0
2019-07-23,13.11,13.11,13.11,13.11,60,13.11,13.11,13.11,13.11,60,0.0,1.0
2019-07-24,13.11,13.11,13.11,13.11,30,13.11,13.11,13.11,13.11,30,0.0,1.0
2019-07-25,13.11,13.11,13.11,13.11,245,13.11,13.11,13.11,13.11,245,0.0,1.0
2019-07-26,13.11,13.11,13.11,13.11,0,13.11,13.11,13.11,13.11,0,0.0,1.0
2019-07-29,13.04,13.04,13.04,13.04,800,13.04,13.04,13.04,13.04,800,0.0,1.0
2019-07-30,12.64,12.65,12.64,12.65,300,12.64,12.65,12.64,12.65,300,0.0,1.0
2019-07-31,13.0,13.01,13.0,13.01,12039,13.0,13.01,13.0,13.01,12039,0.0,1.0
2019-08-01,13.0,13.01,13.0,13.01,12000,13.0,13.01,13.0,13.01,12000,0.0,1.0
2019-08-02,13.0,13.01,13.0,13.01,12000,13.0,13.01,13.0,13.01,12000,0.0,1.0
2019-08-05,13.0,13.02,13.0,13.02,2426,13.0,13.02,13.0,13.02,2426,0.0,1.0
2019-08-06,12.9,12.9,12.9,12.9,1040,12.9,12.9,12.9,12.9,1040,0.0,1.0
2019-08-07,12.9,12.9,12.9,12.9,120,12.9,12.9,12.9,12.9,120,0.0,1.0
2019-08-08,13.1,13.1,13.1,13.1,544,13.1,13.1,13.1,13.1,544,0.0,1.0
2019-08-09,13.1,13.1,13.1,13.1,500,13.1,13.1,13.1,13.1,500,0.0,1.0
2019-08-12,13.1,13.1,13.1,13.1,3482,13.1,13.1,13.1,13.1,3482,0.0,1.0
2019-08-13,13.2,13.2,13.15,13.15,1579,13.2,13.2,13.15,13.15,1579,0.0,1.0
2019-08-14,12.2697,12.2697,12.2697,12.2697,150,12.2697,12.2697,12.2697,12.2697,150,0.0,1.0
2019-08-15,12.27,12.27,12.27,12.27,42,12.27,12.27,12.27,12.27,42,0.0,1.0
2019-08-16,12.2697,12.2697,12.2697,12.2697,34,12.2697,12.2697,12.2697,12.2697,34,0.0,1.0
2019-08-19,12.9,12.9,12.9,12.9,105,12.9,12.9,12.9,12.9,105,0.0,1.0
2019-08-20,12.41,12.61,12.41,12.61,390,12.41,12.61,12.41,12.61,390,0.0,1.0
2019-08-21,12.64,12.88,12.41,12.41,800,12.64,12.88,12.41,12.41,800,0.0,1.0
2019-08-22,12.91,13.14,12.91,13.14,1370,12.91,13.14,12.91,13.14,1370,0.0,1.0
2019-08-23,12.91,12.91,12.91,12.91,48,12.91,12.91,12.91,12.91,48,0.0,1.0
2019-08-26,12.91,12.91,12.91,12.91,150,12.91,12.91,12.91,12.91,150,0.0,1.0
2019-08-27,12.91,12.91,12.91,12.91,99,12.91,12.91,12.91,12.91,99,0.0,1.0
2019-08-28,13.1,13.1,13.0,13.0,1675,13.1,13.1,13.0,13.0,1675,0.0,1.0
2019-08-29,13.5,13.86,13.49,13.86,3116,13.5,13.86,13.49,13.86,3116,0.0,1.0
2019-08-30,13.23,13.68,13.21,13.29,1523,13.23,13.68,13.21,13.29,1523,0.0,1.0
2019-09-03,13.23,13.23,13.23,13.23,130,13.23,13.23,13.23,13.23,130,0.0,1.0
2019-09-04,13.23,13.23,13.23,13.23,233,13.23,13.23,13.23,13.23,233,0.0,1.0
2019-09-05,12.88,12.88,12.83,12.83,656,12.88,12.88,12.83,12.83,656,0.0,1.0
2019-09-06,12.88,12.88,12.88,12.88,0,12.88,12.88,12.88,12.88,0,0.0,1.0
2019-09-09,12.88,12.88,12.88,12.88,0,12.88,12.88,12.88,12.88,0,0.0,1.0
2019-09-10,13.0,13.0,13.0,13.0,787,13.0,13.0,13.0,13.0,787,0.0,1.0
2019-09-11,13.05,13.05,12.94,13.0,2159,13.05,13.05,12.94,13.0,2159,0.0,1.0
2019-09-12,13.05,13.05,13.05,13.05,41,13.05,13.05,13.05,13.05,41,0.0,1.0
2019-09-13,13.05,13.05,13.05,13.05,15,13.05,13.05,13.05,13.05,15,0.0,1.0
2019-09-16,13.0,13.22,12.93,13.22,1410,13.0,13.22,12.93,13.22,1410,0.0,1.0
2019-09-17,13.0,13.0,13.0,13.0,72,13.0,13.0,13.0,13.0,72,0.0,1.0
2019-09-18,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2019-09-19,12.83,12.83,12.83,12.83,234,12.83,12.83,12.83,12.83,234,0.0,1.0
2019-09-20,13.03,13.03,13.03,13.03,100,13.03,13.03,13.03,13.03,100,0.0,1.0
2019-09-23,13.03,13.03,13.03,13.03,25,13.03,13.03,13.03,13.03,25,0.0,1.0
2019-09-24,13.03,13.03,13.03,13.03,0,13.03,13.03,13.03,13.03,0,0.0,1.0
2019-09-25,13.03,13.03,13.03,13.03,2,13.03,13.03,13.03,13.03,2,0.0,1.0
2019-09-26,13.03,13.03,13.03,13.03,68,13.03,13.03,13.03,13.03,68,0.0,1.0
2019-09-27,12.44,12.44,12.38,12.38,745,12.44,12.44,12.38,12.38,745,0.0,1.0
2019-09-30,13.48,13.48,13.48,13.48,658,13.48,13.48,13.48,13.48,658,0.0,1.0
2019-10-01,13.48,13.48,13.48,13.48,19,13.48,13.48,13.48,13.48,19,0.0,1.0
2019-10-02,13.48,13.48,13.48,13.48,128,13.48,13.48,13.48,13.48,128,0.0,1.0
2019-10-03,12.69,12.74,12.53,12.53,1499,12.69,12.74,12.53,12.53,1499,0.0,1.0
2019-10-04,12.69,12.69,12.69,12.69,1,12.69,12.69,12.69,12.69,1,0.0,1.0
2019-10-07,11.37,12.27,11.37,12.27,4131,11.37,12.27,11.37,12.27,4131,0.0,1.0
2019-10-08,11.59,12.19,11.49,12.19,832,11.59,12.19,11.49,12.19,832,0.0,1.0
2019-10-09,11.59,11.59,11.59,11.59,78,11.59,11.59,11.59,11.59,78,0.0,1.0
2019-10-10,11.86,11.86,11.86,11.86,125,11.86,11.86,11.86,11.86,125,0.0,1.0
2019-10-11,11.54,11.54,11.5,11.5,400,11.54,11.54,11.5,11.5,400,0.0,1.0
2019-10-14,11.54,11.54,11.54,11.54,50,11.54,11.54,11.54,11.54,50,0.0,1.0
2019-10-15,11.54,11.54,11.54,11.54,0,11.54,11.54,11.54,11.54,0,0.0,1.0
2019-10-16,11.54,11.54,11.54,11.54,0,11.54,11.54,11.54,11.54,0,0.0,1.0
2019-10-17,11.54,11.54,11.54,11.54,0,11.54,11.54,11.54,11.54,0,0.0,1.0
2019-10-18,11.54,11.54,11.54,11.54,50,11.54,11.54,11.54,11.54,50,0.0,1.0
2019-10-21,11.83,11.83,11.76,11.76,551,11.83,11.83,11.76,11.76,551,0.0,1.0
2019-10-22,11.83,11.83,11.83,11.83,0,11.83,11.83,11.83,11.83,0,0.0,1.0
2019-10-23,11.82,11.82,11.82,11.82,681,11.82,11.82,11.82,11.82,681,0.0,1.0
2019-10-24,11.82,11.82,11.82,11.82,473,11.82,11.82,11.82,11.82,473,0.0,1.0
2019-10-25,11.82,11.82,11.82,11.82,0,11.82,11.82,11.82,11.82,0,0.0,1.0
2019-10-28,11.82,11.82,11.82,11.82,38,11.82,11.82,11.82,11.82,38,0.0,1.0
2019-10-29,12.19,12.22,12.19,12.22,8308,12.19,12.22,12.19,12.22,8308,0.0,1.0
2019-10-30,11.96,11.96,11.96,11.96,257,11.96,11.96,11.96,11.96,257,0.0,1.0
2019-10-31,11.96,11.96,11.96,11.96,0,11.96,11.96,11.96,11.96,0,0.0,1.0
2019-11-01,12.12,12.12,11.44,11.44,2999,12.12,12.12,11.44,11.44,2999,0.0,1.0
2019-11-04,12.2,12.2,11.5,11.6,11655,12.2,12.2,11.5,11.6,11655,0.0,1.0
2019-11-05,12.48,12.63,12.35,12.58,1802,12.48,12.63,12.35,12.58,1802,0.0,1.0
2019-11-06,12.78,12.78,12.73,12.73,1152,12.78,12.78,12.73,12.73,1152,0.0,1.0
2019-11-07,12.82,13.04,12.78,12.78,26201,12.82,13.04,12.78,12.78,26201,0.0,1.0
2019-11-08,12.82,12.82,12.82,12.82,8,12.82,12.82,12.82,12.82,8,0.0,1.0
2019-11-11,12.65,12.72,12.18,12.61,37936,12.65,12.72,12.18,12.61,37936,0.0,1.0
2019-11-12,12.65,12.65,12.65,12.65,0,12.65,12.65,12.65,12.65,0,0.0,1.0
2019-11-13,12.65,12.65,12.65,12.65,98,12.65,12.65,12.65,12.65,98,0.0,1.0
2019-11-14,12.65,12.65,12.65,12.65,33,12.65,12.65,12.65,12.65,33,0.0,1.0
2019-11-15,12.06,12.06,12.06,12.06,120,12.06,12.06,12.06,12.06,120,0.0,1.0
2019-11-18,12.63,12.8,12.56,12.8,3500,12.63,12.8,12.56,12.8,3500,0.0,1.0
2019-11-19,13.09,13.09,12.8,12.8,1643,13.09,13.09,12.8,12.8,1643,0.0,1.0
2019-11-20,13.09,13.09,13.04,13.04,1213,13.09,13.09,13.04,13.04,1213,0.0,1.0
2019-11-21,12.98,13.15,12.98,13.15,2327,12.98,13.15,12.98,13.15,2327,0.0,1.0
2019-11-22,12.98,12.98,12.98,12.98,1,12.98,12.98,12.98,12.98,1,0.0,1.0
2019-11-25,12.8,12.8,12.3,12.8,1221,12.8,12.8,12.3,12.8,1221,0.0,1.0
2019-11-26,12.8,12.8,12.8,12.8,931,12.8,12.8,12.8,12.8,931,0.0,1.0
2019-11-27,12.8,12.8,12.8,12.8,2,12.8,12.8,12.8,12.8,2,0.0,1.0
2019-11-29,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2019-12-02,12.8,12.8,12.8,12.8,1,12.8,12.8,12.8,12.8,1,0.0,1.0
2019-12-03,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2019-12-04,12.8,12.8,12.8,12.8,3,12.8,12.8,12.8,12.8,3,0.0,1.0
2019-12-05,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2019-12-06,12.56,12.56,11.793,11.91,3330,12.56,12.56,11.793,11.91,3330,0.0,1.0
2019-12-09,12.56,12.56,12.56,12.56,1,12.56,12.56,12.56,12.56,1,0.0,1.0
2019-12-10,12.56,12.56,12.56,12.56,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2019-12-11,12.56,12.56,12.56,12.56,2,12.56,12.56,12.56,12.56,2,0.0,1.0
2019-12-12,12.56,12.56,12.56,12.56,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2019-12-13,12.67,12.67,12.67,12.67,500,12.67,12.67,12.67,12.67,500,0.0,1.0
2019-12-16,13.15,13.15,13.15,13.15,364,13.15,13.15,13.15,13.15,364,0.0,1.0
2019-12-17,13.24,13.24,13.24,13.24,1457,13.24,13.24,13.24,13.24,1457,0.0,1.0
2019-12-18,13.0,13.18,13.0,13.18,3944,13.0,13.18,13.0,13.18,3944,0.0,1.0
2019-12-19,13.35,13.35,13.16,13.16,9905,13.35,13.35,13.16,13.16,9905,0.0,1.0
2019-12-20,13.35,13.35,13.35,13.35,55,13.35,13.35,13.35,13.35,55,0.0,1.0
2019-12-23,14.0,14.24,13.52,14.0,3903,14.0,14.24,13.52,14.0,3903,0.0,1.0
2019-12-24,14.6,14.97,14.48,14.49,12113,14.6,14.97,14.48,14.49,12113,0.0,1.0
2019-12-26,17.44,18.28,17.01,17.79,37081,17.44,18.28,17.01,17.79,37081,0.0,1.0
2019-12-27,17.4,17.4,16.74,16.74,3868,17.4,17.4,16.74,16.74,3868,0.0,1.0
2019-12-30,18.27,18.46,17.46,17.46,5252,18.27,18.46,17.46,17.46,5252,0.0,1.0
2019-12-31,18.45,18.45,18.11,18.3,1651,18.45,18.45,18.11,18.3,1651,0.0,1.0
2020-01-02,20.2,21.73,20.0,21.73,29602,20.2,21.73,20.0,21.73,29602,0.0,1.0
2020-01-03,20.0,20.0,19.69,20.0,4175,20.0,20.0,19.69,20.0,4175,0.0,1.0
2020-01-06,19.72,20.0,19.67,19.84,106322,19.72,20.0,19.67,19.84,106322,0.0,1.0
2020-01-07,20.2,20.2,19.9,19.9,2256,20.2,20.2,19.9,19.9,2256,0.0,1.0
2020-01-08,20.5,20.58,20.34,20.34,2342,20.5,20.58,20.34,20.34,2342,0.0,1.0
2020-01-09,20.2,20.7,20.2,20.6,7005,20.2,20.7,20.2,20.6,7005,0.0,1.0
2020-01-10,20.2,20.2,20.2,20.2,5,20.2,20.2,20.2,20.2,5,0.0,1.0
2020-01-13,20.2,20.2,20.2,20.2,13,20.2,20.2,20.2,20.2,13,0.0,1.0
2020-01-14,19.91,19.98,19.91,19.98,1027,19.91,19.98,19.91,19.98,1027,0.0,1.0
2020-01-15,20.2,20.44,20.2,20.2,119910,20.2,20.44,20.2,20.2,119910,0.0,1.0
2020-01-16,20.34,20.77,20.34,20.77,2829,20.34,20.77,20.34,20.77,2829,0.0,1.0
2020-01-17,20.34,20.34,20.34,20.34,3,20.34,20.34,20.34,20.34,3,0.0,1.0
2020-01-21,20.65,20.96,20.21,20.79,8625,20.65,20.96,20.21,20.79,8625,0.0,1.0
2020-01-22,20.53,20.83,19.25,20.64,7520,20.53,20.83,19.25,20.64,7520,0.0,1.0
2020-01-23,20.59,20.59,19.66,20.49,4267,20.59,20.59,19.66,20.49,4267,0.0,1.0
2020-01-24,20.5,20.5,20.5,20.5,147,20.5,20.5,20.5,20.5,147,0.0,1.0
2020-01-27,19.25,19.66,19.01,19.22,3710,19.25,19.66,19.01,19.22,3710,0.0,1.0
2020-01-28,19.35,19.69,19.33,19.35,2832,19.35,19.69,19.33,19.35,2832,0.0,1.0
2020-01-29,19.52,19.52,19.1,19.1,1591,19.52,19.52,19.1,19.1,1591,0.0,1.0
2020-01-30,20.5,20.6038,20.47,20.6038,4608,20.5,20.6038,20.47,20.6038,4608,0.0,1.0
2020-01-31,20.5,20.5,20.5,20.5,70,20.5,20.5,20.5,20.5,70,0.0,1.0
2020-02-03,19.62,19.62,19.34,19.34,1741,19.62,19.62,19.34,19.34,1741,0.0,1.0
2020-02-04,21.0,21.0,19.6,19.6,1060,21.0,21.0,19.6,19.6,1060,0.0,1.0
2020-02-05,20.59,20.61,19.71,19.71,1457,20.59,20.61,19.71,19.71,1457,0.0,1.0
2020-02-06,21.38,21.74,20.81,20.81,27373,21.38,21.74,20.81,20.81,27373,0.0,1.0
2020-02-07,21.88,21.96,21.56,21.96,7184,21.88,21.96,21.56,21.96,7184,0.0,1.0
2020-02-10,21.36,21.85,21.32,21.85,4390,21.36,21.85,21.32,21.85,4390,0.0,1.0
2020-02-11,21.26,21.26,21.26,21.26,293,21.26,21.26,21.26,21.26,293,0.0,1.0
2020-02-12,21.85,22.29,21.72,21.81,12658,21.85,22.29,21.72,21.81,12658,0.0,1.0
2020-02-13,20.7,21.01,20.65,20.65,671,20.7,21.01,20.65,20.65,671,0.0,1.0
2020-02-14,20.7,20.7,20.7,20.7,50,20.7,20.7,20.7,20.7,50,0.0,1.0
2020-02-18,20.65,20.65,20.65,20.65,113,20.65,20.65,20.65,20.65,113,0.0,1.0
2020-02-19,20.91,22.46,20.91,22.43,1725,20.91,22.46,20.91,22.43,1725,0.0,1.0
2020-02-20,20.91,20.91,20.91,20.91,136,20.91,20.91,20.91,20.91,136,0.0,1.0
2020-02-21,21.0,21.01,21.0,21.01,339,21.0,21.01,21.0,21.01,339,0.0,1.0
2020-02-24,19.79,19.79,19.79,19.79,1249,19.79,19.79,19.79,19.79,1249,0.0,1.0
2020-02-25,19.48,19.48,19.48,19.48,100,19.48,19.48,19.48,19.48,100,0.0,1.0
2020-02-26,19.48,19.48,19.48,19.48,59,19.48,19.48,19.48,19.48,59,0.0,1.0
2020-02-27,17.35,18.4,17.35,18.4,1231,17.35,18.4,17.35,18.4,1231,0.0,1.0
2020-02-28,16.53,16.71,16.51,16.57,1067,16.53,16.71,16.51,16.57,1067,0.0,1.0
2020-03-02,16.49,16.49,15.65,16.24,576,16.49,16.49,15.65,16.24,576,0.0,1.0
2020-03-03,17.57,17.57,17.57,17.57,140,17.57,17.57,17.57,17.57,140,0.0,1.0
2020-03-04,17.57,17.57,17.57,17.57,44,17.57,17.57,17.57,17.57,44,0.0,1.0
2020-03-05,16.87,16.87,16.87,16.87,306,16.87,16.87,16.87,16.87,306,0.0,1.0
2020-03-06,16.24,16.24,16.24,16.24,184,16.24,16.24,16.24,16.24,184,0.0,1.0
2020-03-09,11.75,13.1,11.47,13.1,4049,11.75,13.1,11.47,13.1,4049,0.0,1.0
2020-03-10,13.16,13.16,12.75,12.75,1736,13.16,13.16,12.75,12.75,1736,0.0,1.0
2020-03-11,13.16,13.16,13.16,13.16,7,13.16,13.16,13.16,13.16,7,0.0,1.0
2020-03-12,13.5,13.5,11.6,11.64,17001,13.5,13.5,11.6,11.64,17001,0.0,1.0
2020-03-13,12.4,13.06,12.4,13.05,3630,12.4,13.06,12.4,13.05,3630,0.0,1.0
2020-03-16,12.4,12.76,12.4,12.76,4860,12.4,12.76,12.4,12.76,4860,0.0,1.0
2020-03-17,12.34,12.4,11.96,11.96,3651,12.34,12.4,11.96,11.96,3651,0.0,1.0
2020-03-18,12.34,12.34,12.34,12.34,267,12.34,12.34,12.34,12.34,267,0.0,1.0
2020-03-19,10.94,11.85,10.7,11.07,4362,10.94,11.85,10.7,11.07,4362,0.0,1.0
2020-03-20,11.73,11.73,11.35,11.35,2188,11.73,11.73,11.35,11.35,2188,0.0,1.0
2020-03-23,10.57,10.81,10.57,10.81,952,10.57,10.81,10.57,10.81,952,0.0,1.0
2020-03-24,11.61,11.61,11.58,11.61,3074,11.61,11.61,11.58,11.61,3074,0.0,1.0
2020-03-25,12.91,12.91,12.75,12.75,1725,12.91,12.91,12.75,12.75,1725,0.0,1.0
2020-03-26,14.19,14.19,14.19,14.19,643,14.19,14.19,14.19,14.19,643,0.0,1.0
2020-03-27,14.19,14.19,14.19,14.19,1,14.19,14.19,14.19,14.19,1,0.0,1.0
2020-03-30,14.19,14.19,14.19,14.19,0,14.19,14.19,14.19,14.19,0,0.0,1.0
2020-03-31,14.19,14.19,14.19,14.19,24,14.19,14.19,14.19,14.19,24,0.0,1.0
2020-04-01,14.19,14.19,14.19,14.19,10,14.19,14.19,14.19,14.19,10,0.0,1.0
2020-04-02,15.84,15.85,15.6,15.6,6248,15.84,15.85,15.6,15.6,6248,0.0,1.0
2020-04-03,15.51,15.51,15.51,15.51,650,15.51,15.51,15.51,15.51,650,0.0,1.0
2020-04-06,16.21,16.44,15.97,15.97,3416,16.21,16.44,15.97,15.97,3416,0.0,1.0
2020-04-07,16.21,16.21,16.21,16.21,134,16.21,16.21,16.21,16.21,134,0.0,1.0
2020-04-08,18.3,18.3,18.06,18.06,667,18.3,18.3,18.06,18.06,667,0.0,1.0
2020-04-09,17.18,18.95,17.18,18.95,822,17.18,18.95,17.18,18.95,822,0.0,1.0
2020-04-13,16.4,16.99,16.4,16.54,4520,16.4,16.99,16.4,16.54,4520,0.0,1.0
2020-04-14,16.4,16.5,16.4,16.4,4571,16.4,16.5,16.4,16.4,4571,0.0,1.0
2020-04-15,14.82,16.4,14.82,16.4,735,14.82,16.4,14.82,16.4,735,0.0,1.0
2020-04-16,14.82,14.82,14.82,14.82,274,14.82,14.82,14.82,14.82,274,0.0,1.0
2020-04-17,15.5,15.5,15.5,15.5,100,15.5,15.5,15.5,15.5,100,0.0,1.0
2020-04-20,16.57,16.59,16.33,16.57,3061,16.57,16.59,16.33,16.57,3061,0.0,1.0
2020-04-21,16.0,16.0,15.55,16.0,3401,16.0,16.0,15.55,16.0,3401,0.0,1.0
2020-04-22,17.11,17.59,17.11,17.59,573,17.11,17.59,17.11,17.59,573,0.0,1.0
2020-04-23,17.11,17.11,17.11,17.11,2,17.11,17.11,17.11,17.11,2,0.0,1.0
2020-04-24,17.11,17.11,17.11,17.11,11,17.11,17.11,17.11,17.11,11,0.0,1.0
2020-04-27,17.11,17.11,17.11,17.11,20,17.11,17.11,17.11,17.11,20,0.0,1.0
2020-04-28,17.11,17.11,17.11,17.11,45,17.11,17.11,17.11,17.11,45,0.0,1.0
2020-04-29,20.59,20.59,18.57,18.81,2325,20.59,20.59,18.57,18.81,2325,0.0,1.0
2020-04-30,20.77,21.01,20.53,20.53,1139,20.77,21.01,20.53,20.53,1139,0.0,1.0
2020-05-01,20.77,20.77,20.77,20.77,1,20.77,20.77,20.77,20.77,1,0.0,1.0
2020-05-04,18.25,18.7,18.01,18.7,1741,18.25,18.7,18.01,18.7,1741,0.0,1.0
2020-05-05,18.25,18.25,18.25,18.25,71,18.25,18.25,18.25,18.25,71,0.0,1.0
2020-05-06,18.43,18.43,18.43,18.43,157,18.43,18.43,18.43,18.43,157,0.0,1.0
2020-05-07,19.02,19.02,19.02,19.02,900,19.02,19.02,19.02,19.02,900,0.0,1.0
2020-05-08,19.64,19.88,19.64,19.88,586,19.64,19.88,19.64,19.88,586,0.0,1.0
2020-05-11,20.0,20.0,19.81,20.0,4479,20.0,20.0,19.81,20.0,4479,0.0,1.0
2020-05-12,20.0,20.0,20.0,20.0,6,20.0,20.0,20.0,20.0,6,0.0,1.0
2020-05-13,20.0,20.0,20.0,20.0,2,20.0,20.0,20.0,20.0,2,0.0,1.0
2020-05-14,17.53,17.53,16.49,16.49,818,17.53,17.53,16.49,16.49,818,0.0,1.0
2020-05-15,17.83,17.83,17.83,17.83,131,17.83,17.83,17.83,17.83,131,0.0,1.0
2020-05-18,19.0,19.0,18.62,19.0,1091,19.0,19.0,18.62,19.0,1091,0.0,1.0
2020-05-19,19.0,19.0,19.0,19.0,161,19.0,19.0,19.0,19.0,161,0.0,1.0
2020-05-20,19.0,19.0,19.0,19.0,160,19.0,19.0,19.0,19.0,160,0.0,1.0
2020-05-21,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2020-05-22,20.0,20.0,20.0,20.0,209,20.0,20.0,20.0,20.0,209,0.0,1.0
2020-05-26,19.78,20.01,19.71,20.0,9399,19.78,20.01,19.71,20.0,9399,0.0,1.0
2020-05-27,20.3,20.3,19.92,19.92,813,20.3,20.3,19.92,19.92,813,0.0,1.0
2020-05-28,19.68,20.1,19.68,20.1,429,19.68,20.1,19.68,20.1,429,0.0,1.0
2020-05-29,19.9,19.9,19.9,19.9,5200,19.9,19.9,19.9,19.9,5200,0.0,1.0
2020-06-01,19.9,19.9,19.9,19.9,25,19.9,19.9,19.9,19.9,25,0.0,1.0
2020-06-02,20.0,20.41,20.0,20.41,10392,20.0,20.41,20.0,20.41,10392,0.0,1.0
2020-06-03,20.0,20.0,20.0,20.0,306,20.0,20.0,20.0,20.0,306,0.0,1.0
2020-06-04,20.0,20.0,20.0,20.0,206,20.0,20.0,20.0,20.0,206,0.0,1.0
2020-06-05,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
2020-06-08,20.0,20.0,20.0,20.0,37,20.0,20.0,20.0,20.0,37,0.0,1.0
2020-06-09,20.0,20.0,20.0,20.0,151,20.0,20.0,20.0,20.0,151,0.0,1.0
2020-06-10,20.32,20.76,20.31,20.76,8073,20.32,20.76,20.31,20.76,8073,0.0,1.0
2020-06-11,19.96,20.29,19.96,20.29,1390,19.96,20.29,19.96,20.29,1390,0.0,1.0
2020-06-12,19.96,19.96,19.96,19.96,13,19.96,19.96,19.96,19.96,13,0.0,1.0
2020-06-15,19.9,19.9,19.66,19.9,14143,19.9,19.9,19.66,19.9,14143,0.0,1.0
2020-06-16,19.68,20.14,19.68,19.9,10114,19.68,20.14,19.68,19.9,10114,0.0,1.0
2020-06-17,19.97,20.3,19.97,20.3,1193,19.97,20.3,19.97,20.3,1193,0.0,1.0
2020-06-18,19.97,19.97,19.97,19.97,269,19.97,19.97,19.97,19.97,269,0.0,1.0
2020-06-19,20.4,20.49,20.24,20.29,5224,20.4,20.49,20.24,20.29,5224,0.0,1.0
2020-06-22,21.0,21.0,21.0,21.0,921,21.0,21.0,21.0,21.0,921,0.0,1.0
2020-06-23,20.96,21.24,20.89,21.24,2734,20.96,21.24,20.89,21.24,2734,0.0,1.0
2020-06-24,21.74,23.37,21.33,23.37,5507,21.74,23.37,21.33,23.37,5507,0.0,1.0
2020-06-25,21.74,21.74,21.74,21.74,126,21.74,21.74,21.74,21.74,126,0.0,1.0
2020-06-26,20.96,21.91,20.96,21.91,1079,20.96,21.91,20.96,21.91,1079,0.0,1.0
2020-06-29,20.36,20.36,20.36,20.36,303,20.36,20.36,20.36,20.36,303,0.0,1.0
2020-06-30,21.03,21.03,21.03,21.03,319,21.03,21.03,21.03,21.03,319,0.0,1.0
2020-07-01,21.03,21.03,21.03,21.03,101,21.03,21.03,21.03,21.03,101,0.0,1.0
2020-07-02,21.03,21.03,21.03,21.03,144,21.03,21.03,21.03,21.03,144,0.0,1.0
2020-07-06,20.0,20.0,19.57,19.72,1212,20.0,20.0,19.57,19.72,1212,0.0,1.0
2020-07-07,20.0,20.0,20.0,20.0,10,20.0,20.0,20.0,20.0,10,0.0,1.0
2020-07-08,20.0,20.0,20.0,20.0,96,20.0,20.0,20.0,20.0,96,0.0,1.0
2020-07-09,23.75,23.75,22.87,23.57,3188,23.75,23.75,22.87,23.57,3188,0.0,1.0
2020-07-10,23.44,23.56,21.05,21.05,809,23.44,23.56,21.05,21.05,809,0.0,1.0
2020-07-13,23.8,24.73,23.8,24.5,12602,23.8,24.73,23.8,24.5,12602,0.0,1.0
2020-07-14,24.21,24.3,23.08,24.24,6842,24.21,24.3,23.08,24.24,6842,0.0,1.0
2020-07-15,24.35,24.5,24.35,24.5,632,24.35,24.5,24.35,24.5,632,0.0,1.0
2020-07-16,24.5,24.5,23.8,23.8,101050,24.5,24.5,23.8,23.8,101050,0.0,1.0
2020-07-17,24.5,24.5,24.5,24.5,125,24.5,24.5,24.5,24.5,125,0.0,1.0
2020-07-20,25.04,25.84,24.9,25.84,774,25.04,25.84,24.9,25.84,774,0.0,1.0
2020-07-21,25.04,25.04,25.04,25.04,53,25.04,25.04,25.04,25.04,53,0.0,1.0
2020-07-22,25.044,25.044,25.044,25.044,153,25.044,25.044,25.044,25.044,153,0.0,1.0
2020-07-23,25.5,25.5,25.5,25.5,298,25.5,25.5,25.5,25.5,298,0.0,1.0
2020-07-24,25.5,25.5,25.5,25.5,7,25.5,25.5,25.5,25.5,7,0.0,1.0
2020-07-27,26.4558,26.4558,26.4558,26.4558,427,26.4558,26.4558,26.4558,26.4558,427,0.0,1.0
2020-07-28,26.4558,26.4558,26.4558,26.4558,119,26.4558,26.4558,26.4558,26.4558,119,0.0,1.0
2020-07-29,26.4495,26.4495,25.9,25.9,829,26.4495,26.4495,25.9,25.9,829,0.0,1.0
2020-07-30,26.4495,26.4495,26.4495,26.4495,265,26.4495,26.4495,26.4495,26.4495,265,0.0,1.0
2020-07-31,26.63,26.73,26.63,26.63,477,26.63,26.73,26.63,26.63,477,0.0,1.0
2020-08-03,27.075,27.075,25.81,26.14,1455,27.075,27.075,25.81,26.14,1455,0.0,1.0
2020-08-04,27.15,27.17,27.05,27.05,879,27.15,27.17,27.05,27.05,879,0.0,1.0
2020-08-05,27.15,27.15,27.15,27.15,282,27.15,27.15,27.15,27.15,282,0.0,1.0
2020-08-06,26.8121,26.8121,25.215,25.215,370,26.8121,26.8121,25.215,25.215,370,0.0,1.0
2020-08-07,26.79,26.79,26.77,26.77,400,26.79,26.79,26.77,26.77,400,0.0,1.0
2020-08-10,26.79,26.79,26.79,26.79,152,26.79,26.79,26.79,26.79,152,0.0,1.0
2020-08-11,26.79,26.79,26.79,26.79,125,26.79,26.79,26.79,26.79,125,0.0,1.0
2020-08-12,27.25,27.25,26.81,27.0,1489,27.25,27.25,26.81,27.0,1489,0.0,1.0
2020-08-13,28.98,29.01,27.86,27.86,1008,28.98,29.01,27.86,27.86,1008,0.0,1.0
2020-08-14,28.96,28.96,28.96,28.96,185,28.96,28.96,28.96,28.96,185,0.0,1.0
2020-08-17,28.96,28.96,28.96,28.96,70,28.96,28.96,28.96,28.96,70,0.0,1.0
2020-08-18,27.175,27.175,26.04,26.04,550,27.175,27.175,26.04,26.04,550,0.0,1.0
2020-08-19,27.175,27.175,27.175,27.175,189,27.175,27.175,27.175,27.175,189,0.0,1.0
2020-08-20,27.175,27.175,27.175,27.175,251,27.175,27.175,27.175,27.175,251,0.0,1.0
2020-08-21,26.4517,26.4517,26.4517,26.4517,574,26.4517,26.4517,26.4517,26.4517,574,0.0,1.0
2020-08-24,26.4,26.4,26.4,26.4,473,26.4,26.4,26.4,26.4,473,0.0,1.0
2020-08-25,28.94,28.94,26.55,26.55,2407,28.94,28.94,26.55,26.55,2407,0.0,1.0
2020-08-26,28.69,28.69,26.0059,28.24,809,28.69,28.69,26.0059,28.24,809,0.0,1.0
2020-08-27,28.69,28.69,28.69,28.69,35,28.69,28.69,28.69,28.69,35,0.0,1.0
2020-08-28,28.93,28.93,28.93,28.93,324,28.93,28.93,28.93,28.93,324,0.0,1.0
2020-08-31,28.93,28.93,28.93,28.93,120,28.93,28.93,28.93,28.93,120,0.0,1.0
2020-09-01,28.8,28.8,28.8,28.8,363,28.8,28.8,28.8,28.8,363,0.0,1.0
2020-09-02,28.8,28.8,28.8,28.8,87,28.8,28.8,28.8,28.8,87,0.0,1.0
2020-09-03,28.8,28.8,28.8,28.8,19,28.8,28.8,28.8,28.8,19,0.0,1.0
2020-09-04,29.95,30.02,29.95,30.02,396,29.95,30.02,29.95,30.02,396,0.0,1.0
2020-09-08,27.6999,27.7,27.69,27.69,1817,27.6999,27.7,27.69,27.69,1817,0.0,1.0
2020-09-09,28.5,28.51,28.5,28.51,1099,28.5,28.51,28.5,28.51,1099,0.0,1.0
2020-09-10,28.4,28.4,28.4,28.4,181,28.4,28.4,28.4,28.4,181,0.0,1.0
2020-09-11,28.4,28.4,28.4,28.4,54,28.4,28.4,28.4,28.4,54,0.0,1.0
2020-09-14,28.01,28.4,28.01,28.4,661,28.01,28.4,28.01,28.4,661,0.0,1.0
2020-09-15,28.01,28.01,28.01,28.01,126,28.01,28.01,28.01,28.01,126,0.0,1.0
2020-09-16,28.1,28.1,27.2758,27.2758,2283,28.1,28.1,27.2758,27.2758,2283,0.0,1.0
2020-09-17,28.5242,30.86,28.52,29.47,995,28.5242,30.86,28.52,29.47,995,0.0,1.0
2020-09-18,29.0,29.0,29.0,29.0,305,29.0,29.0,29.0,29.0,305,0.0,1.0
2020-09-21,28.6,29.01,28.6,29.01,918,28.6,29.01,28.6,29.01,918,0.0,1.0
2020-09-22,30.19,30.8451,30.03,30.03,1719,30.19,30.8451,30.03,30.03,1719,0.0,1.0
2020-09-23,28.105,28.59,28.105,28.59,1139,28.105,28.59,28.105,28.59,1139,0.0,1.0
2020-09-24,28.105,28.105,28.105,28.105,485,28.105,28.105,28.105,28.105,485,0.0,1.0
2020-09-25,28.105,28.105,28.105,28.105,84,28.105,28.105,28.105,28.105,84,0.0,1.0
2020-09-28,28.105,28.105,28.105,28.105,206,28.105,28.105,28.105,28.105,206,0.0,1.0
2020-09-29,28.21,28.69,28.21,28.69,505,28.21,28.69,28.21,28.69,505,0.0,1.0
2020-09-30,29.0,29.01,27.0,29.0,431209,29.0,29.01,27.0,29.0,431209,0.0,1.0
2020-10-01,29.0,29.0,29.0,29.0,1079,29.0,29.0,29.0,29.0,1079,0.0,1.0
2020-10-02,29.0199,33.7399,29.0199,30.68,2189,29.0199,33.7399,29.0199,30.68,2189,0.0,1.0
2020-10-05,29.0199,29.0199,29.0199,29.0199,111,29.0199,29.0199,29.0199,29.0199,111,0.0,1.0
2020-10-06,31.505,31.5089,30.47,31.5089,770,31.505,31.5089,30.47,31.5089,770,0.0,1.0
2020-10-07,31.505,31.505,31.505,31.505,249,31.505,31.505,31.505,31.505,249,0.0,1.0
2020-10-08,30.25,30.25,30.25,30.25,413,30.25,30.25,30.25,30.25,413,0.0,1.0
2020-10-09,31.555,31.555,31.555,31.555,265,31.555,31.555,31.555,31.555,265,0.0,1.0
2020-10-12,33.75,34.59,32.24,32.24,1140,33.75,34.59,32.24,32.24,1140,0.0,1.0
2020-10-13,33.75,33.75,33.75,33.75,780,33.75,33.75,33.75,33.75,780,0.0,1.0
2020-10-14,34.1,34.1,33.41,33.41,1732,34.1,34.1,33.41,33.41,1732,0.0,1.0
2020-10-15,33.64,33.6498,33.64,33.6498,560,33.64,33.6498,33.64,33.6498,560,0.0,1.0
2020-10-16,34.61,34.61,34.33,34.33,389,34.61,34.61,34.33,34.33,389,0.0,1.0
2020-10-19,34.0,34.55,34.0,34.55,555,34.0,34.55,34.0,34.55,555,0.0,1.0
2020-10-20,34.0,34.0,34.0,34.0,40,34.0,34.0,34.0,34.0,40,0.0,1.0
2020-10-21,36.33,36.34,34.0,34.0,1056,36.33,36.34,34.0,34.0,1056,0.0,1.0
2020-10-22,34.04,34.67,33.33,34.67,1616,34.04,34.67,33.33,34.67,1616,0.0,1.0
2020-10-23,34.04,34.04,34.04,34.04,139,34.04,34.04,34.04,34.04,139,0.0,1.0
2020-10-26,35.64,35.68,35.61,35.68,1550,35.64,35.68,35.61,35.68,1550,0.0,1.0
2020-10-27,37.58,37.58,37.58,37.58,661,37.58,37.58,37.58,37.58,661,0.0,1.0
2020-10-28,36.23,36.57,36.23,36.57,1260,36.23,36.57,36.23,36.57,1260,0.0,1.0
2020-10-29,36.62,36.62,36.06,36.06,895,36.62,36.62,36.06,36.06,895,0.0,1.0
2020-10-30,36.62,36.62,36.62,36.62,591,36.62,36.62,36.62,36.62,591,0.0,1.0
2020-11-02,35.0,35.65,34.99,35.65,7991,35.0,35.65,34.99,35.65,7991,0.0,1.0
2020-11-03,34.8,34.99,34.67,34.99,2708,34.8,34.99,34.67,34.99,2708,0.0,1.0
2020-11-04,34.5401,34.85,34.5401,34.85,3756,34.5401,34.85,34.5401,34.85,3756,0.0,1.0
2020-11-05,35.0,35.0,34.28,34.28,814,35.0,35.0,34.28,34.28,814,0.0,1.0
2020-11-06,35.74,35.74,34.6,34.615,436,35.74,35.74,34.6,34.615,436,0.0,1.0
2020-11-09,34.805,35.2,34.8,35.2,7861,34.805,35.2,34.8,35.2,7861,0.0,1.0
2020-11-10,32.5,32.835,31.95,32.835,1976,32.5,32.835,31.95,32.835,1976,0.0,1.0
2020-11-11,32.5,32.5,32.5,32.5,226,32.5,32.5,32.5,32.5,226,0.0,1.0
2020-11-12,33.3702,33.3702,33.3702,33.3702,149,33.3702,33.3702,33.3702,33.3702,149,0.0,1.0
2020-11-13,33.3702,33.3702,33.3702,33.3702,54,33.3702,33.3702,33.3702,33.3702,54,0.0,1.0
2020-11-16,35.51,36.0,35.51,35.85,1876,35.51,36.0,35.51,35.85,1876,0.0,1.0
2020-11-17,35.75,35.95,35.75,35.9,5740,35.75,35.95,35.75,35.9,5740,0.0,1.0
2020-11-18,35.05,35.6,35.05,35.58,2379,35.05,35.6,35.05,35.58,2379,0.0,1.0
2020-11-19,35.05,35.05,35.05,35.05,279,35.05,35.05,35.05,35.05,279,0.0,1.0
2020-11-20,34.23,34.23,33.05,33.05,765,34.23,34.23,33.05,33.05,765,0.0,1.0
2020-11-23,33.7,34.3,33.0,34.3,5561,33.7,34.3,33.0,34.3,5561,0.0,1.0
2020-11-24,33.4,33.42,33.01,33.01,5356,33.4,33.42,33.01,33.01,5356,0.0,1.0
2020-11-25,33.4,33.4,33.4,33.4,223,33.4,33.4,33.4,33.4,223,0.0,1.0
2020-11-27,33.75,33.79,33.75,33.75,570,33.75,33.79,33.75,33.75,570,0.0,1.0
2020-11-30,34.25,34.25,34.25,34.25,980,34.25,34.25,34.25,34.25,980,0.0,1.0
2020-12-01,34.25,34.25,34.25,34.25,156,34.25,34.25,34.25,34.25,156,0.0,1.0
2020-12-02,32.01,32.75,32.01,32.75,2135,32.01,32.75,32.01,32.75,2135,0.0,1.0
2020-12-03,33.0,33.55,32.81,33.55,4115,33.0,33.55,32.81,33.55,4115,0.0,1.0
2020-12-04,33.0,33.0,33.0,33.0,160,33.0,33.0,33.0,33.0,160,0.0,1.0
2020-12-07,33.0,33.0,33.0,33.0,185,33.0,33.0,33.0,33.0,185,0.0,1.0
2020-12-08,33.0,33.0,33.0,33.0,352,33.0,33.0,33.0,33.0,352,0.0,1.0
2020-12-09,31.95,31.95,31.95,31.95,495,31.95,31.95,31.95,31.95,495,0.0,1.0
2020-12-10,32.01,33.0,31.5642,33.0,4903,32.01,33.0,31.5642,33.0,4903,0.0,1.0
2020-12-11,32.46,32.46,32.46,32.46,276,32.46,32.46,32.46,32.46,276,0.0,1.0
2020-12-14,33.3,33.78,33.0,33.41,8583,33.3,33.78,33.0,33.41,8583,0.0,1.0
2020-12-15,32.99,33.74,32.99,33.0,12151,32.99,33.74,32.99,33.0,12151,0.0,1.0
2020-12-16,34.72,34.72,33.74,33.74,3303,34.72,34.72,33.74,33.74,3303,0.0,1.0
2020-12-17,34.44,34.71,34.44,34.71,3102,34.44,34.71,34.44,34.71,3102,0.0,1.0
2020-12-18,34.3,34.3,34.3,34.3,225,34.3,34.3,34.3,34.3,225,0.0,1.0
2020-12-21,33.4,33.55,33.4,33.5,544,33.4,33.55,33.4,33.5,544,0.0,1.0
2020-12-22,35.01,35.01,35.01,35.01,397,35.01,35.01,35.01,35.01,397,0.0,1.0
2020-12-23,35.01,35.01,35.01,35.01,181,35.01,35.01,35.01,35.01,181,0.0,1.0
2020-12-24,34.12,34.5,34.12,34.5,506,34.12,34.5,34.12,34.5,506,0.0,1.0
2020-12-28,33.615,33.615,33.615,33.615,169,33.615,33.615,33.615,33.615,169,0.0,1.0
2020-12-29,33.615,33.615,33.615,33.615,603,33.615,33.615,33.615,33.615,603,0.0,1.0
2020-12-30,33.615,33.615,33.615,33.615,201,33.615,33.615,33.615,33.615,201,0.0,1.0
2020-12-31,33.615,33.615,33.615,33.615,119,33.615,33.615,33.615,33.615,119,0.0,1.0
2021-01-04,33.515,33.75,32.61,33.75,640,33.515,33.75,32.61,33.75,640,0.0,1.0
2021-01-05,33.26,33.26,32.2,32.2,277,33.26,33.26,32.2,32.2,277,0.0,1.0
2021-01-06,32.51,32.56,32.51,32.56,1866,32.51,32.56,32.51,32.56,1866,0.0,1.0
2021-01-07,34.31,34.31,33.58,33.58,783,34.31,34.31,33.58,33.58,783,0.0,1.0
2021-01-08,33.34,33.34,33.34,33.34,311,33.34,33.34,33.34,33.34,311,0.0,1.0
2021-01-11,34.71,34.7725,34.39,34.39,1232,34.71,34.7725,34.39,34.39,1232,0.0,1.0
2021-01-12,34.71,34.71,34.71,34.71,151,34.71,34.71,34.71,34.71,151,0.0,1.0
2021-01-13,35.66,35.8292,35.66,35.8292,1539,35.66,35.8292,35.66,35.8292,1539,0.0,1.0
2021-01-14,36.2,36.2,36.2,36.2,325,36.2,36.2,36.2,36.2,325,0.0,1.0
2021-01-15,34.21,34.21,34.21,34.21,469,34.21,34.21,34.21,34.21,469,0.0,1.0
2021-01-19,34.0,34.21,34.0,34.21,85073,34.0,34.21,34.0,34.21,85073,0.0,1.0
2021-01-20,33.0,33.0,32.31,32.3595,6471,33.0,33.0,32.31,32.3595,6471,0.0,1.0
2021-01-21,32.0,32.0,32.0,32.0,8319,32.0,32.0,32.0,32.0,8319,0.0,1.0
2021-01-22,32.0,32.0,32.0,32.0,80,32.0,32.0,32.0,32.0,80,0.0,1.0
2021-01-25,32.14,32.14,31.9582,31.9582,1118,32.14,32.14,31.9582,31.9582,1118,0.0,1.0
2021-01-26,32.79,32.79,32.77,32.77,961,32.79,32.79,32.77,32.77,961,0.0,1.0
2021-01-27,31.41,31.41,31.4078,31.4078,519,31.41,31.41,31.4078,31.4078,519,0.0,1.0
2021-01-28,31.3,31.3,31.3,31.3,891,31.3,31.3,31.3,31.3,891,0.0,1.0
2021-01-29,31.3899,31.3899,31.11,31.11,608,31.3899,31.3899,31.11,31.11,608,0.0,1.0
2021-02-01,32.0,32.0,32.0,32.0,507,32.0,32.0,32.0,32.0,507,0.0,1.0
2021-02-02,33.22,33.25,31.16,32.98,1830,33.22,33.25,31.16,32.98,1830,0.0,1.0
2021-02-03,33.5,33.5,33.5,33.5,1053,33.5,33.5,33.5,33.5,1053,0.0,1.0
2021-02-04,33.5,33.5,33.5,33.5,190,33.5,33.5,33.5,33.5,190,0.0,1.0
2021-02-05,33.5,33.5,33.5,33.5,109,33.5,33.5,33.5,33.5,109,0.0,1.0
2021-02-08,33.91,33.97,33.18,33.18,4299,33.91,33.97,33.18,33.18,4299,0.0,1.0
2021-02-09,33.91,33.91,33.91,33.91,174,33.91,33.91,33.91,33.91,174,0.0,1.0
2021-02-10,34.2,34.78,33.76,34.67,2311,34.2,34.78,33.76,34.67,2311,0.0,1.0
2021-02-11,32.61,32.61,32.5,32.5,1444,32.61,32.61,32.5,32.5,1444,0.0,1.0
2021-02-12,31.94,32.4,31.94,32.29,3053,31.94,32.4,31.94,32.29,3053,0.0,1.0
2021-02-16,35.0,35.14,33.5,33.5,4507,35.0,35.14,33.5,33.5,4507,0.0,1.0
2021-02-17,34.96,35.4,34.65,34.65,1153,34.96,35.4,34.65,34.65,1153,0.0,1.0
2021-02-18,33.71,33.71,33.71,33.71,307,33.71,33.71,33.71,33.71,307,0.0,1.0
2021-02-19,33.71,33.71,33.71,33.71,24,33.71,33.71,33.71,33.71,24,0.0,1.0
2021-02-22,31.35,33.35,31.35,33.35,480,31.35,33.35,31.35,33.35,480,0.0,1.0
2021-02-23,29.3,31.57,29.3,31.57,998,29.3,31.57,29.3,31.57,998,0.0,1.0
2021-02-24,29.3,29.3,29.3,29.3,207,29.3,29.3,29.3,29.3,207,0.0,1.0
2021-02-25,30.882,30.882,30.882,30.882,436,30.882,30.882,30.882,30.882,436,0.0,1.0
2021-02-26,30.882,30.882,30.882,30.882,7,30.882,30.882,30.882,30.882,7,0.0,1.0
2021-03-01,30.882,30.882,30.882,30.882,23,30.882,30.882,30.882,30.882,23,0.0,1.0
2021-03-02,31.02,31.02,31.0,31.0,527,31.02,31.02,31.0,31.0,527,0.0,1.0
2021-03-03,32.37,32.37,32.37,32.37,1192,32.37,32.37,32.37,32.37,1192,0.0,1.0
2021-03-04,30.45,30.5,30.45,30.5,1350,30.45,30.5,30.45,30.5,1350,0.0,1.0
2021-03-05,30.45,30.45,30.45,30.45,71,30.45,30.45,30.45,30.45,71,0.0,1.0
2021-03-08,30.45,30.45,30.45,30.45,56,30.45,30.45,30.45,30.45,56,0.0,1.0
2021-03-09,30.5,30.5,29.54,29.54,3044,30.5,30.5,29.54,29.54,3044,0.0,1.0
2021-03-10,30.5,30.5,30.5,30.5,7,30.5,30.5,30.5,30.5,7,0.0,1.0
2021-03-11,30.5,30.5,30.5,30.5,282,30.5,30.5,30.5,30.5,282,0.0,1.0
2021-03-12,30.5,30.5,30.5,30.5,322,30.5,30.5,30.5,30.5,322,0.0,1.0
2021-03-15,30.64,31.9247,30.5,30.5,18167,30.64,31.9247,30.5,30.5,18167,0.0,1.0
2021-03-16,30.64,30.64,30.64,30.64,131,30.64,30.64,30.64,30.64,131,0.0,1.0
2021-03-17,30.64,30.64,30.64,30.64,122,30.64,30.64,30.64,30.64,122,0.0,1.0
2021-03-18,30.64,30.64,30.64,30.64,32,30.64,30.64,30.64,30.64,32,0.0,1.0
2021-03-19,30.64,30.64,30.64,30.64,19,30.64,30.64,30.64,30.64,19,0.0,1.0
2021-03-22,30.64,30.64,30.64,30.64,217,30.64,30.64,30.64,30.64,217,0.0,1.0
2021-03-23,30.64,30.64,30.64,30.64,7,30.64,30.64,30.64,30.64,7,0.0,1.0
2021-03-24,30.64,30.64,30.64,30.64,11,30.64,30.64,30.64,30.64,11,0.0,1.0
2021-03-25,30.64,30.64,30.64,30.64,14,30.64,30.64,30.64,30.64,14,0.0,1.0
2021-03-26,30.64,30.64,30.64,30.64,21,30.64,30.64,30.64,30.64,21,0.0,1.0
2021-03-29,30.64,30.64,30.64,30.64,48,30.64,30.64,30.64,30.64,48,0.0,1.0
2021-03-30,30.64,30.64,30.64,30.64,13,30.64,30.64,30.64,30.64,13,0.0,1.0
2021-03-31,30.64,30.64,30.64,30.64,23,30.64,30.64,30.64,30.64,23,0.0,1.0
2021-04-01,31.551,31.551,31.551,31.551,1162,31.551,31.551,31.551,31.551,1162,0.0,1.0
2021-04-05,31.551,31.551,31.551,31.551,210,31.551,31.551,31.551,31.551,210,0.0,1.0
2021-04-06,31.2,31.97,31.2,31.97,1198,31.2,31.97,31.2,31.97,1198,0.0,1.0
2021-04-07,31.2,31.2,31.2,31.2,121,31.2,31.2,31.2,31.2,121,0.0,1.0
2021-04-08,31.7732,31.7732,31.7732,31.7732,264,31.7732,31.7732,31.7732,31.7732,264,0.0,1.0
2021-04-09,32.4,33.65,31.95,32.32,8030,32.4,33.65,31.95,32.32,8030,0.0,1.0
2021-04-12,31.87,31.95,31.26,31.86,4681,31.87,31.95,31.26,31.86,4681,0.0,1.0
2021-04-13,30.0,31.82,30.0,31.82,75753,30.0,31.82,30.0,31.82,75753,0.0,1.0
2021-04-14,32.3,32.77,31.3,32.01,13912,32.3,32.77,31.3,32.01,13912,0.0,1.0
2021-04-15,33.93,34.1,31.52,31.52,7725,33.93,34.1,31.52,31.52,7725,0.0,1.0
2021-04-16,32.9999,32.9999,32.58,32.58,1226,32.9999,32.9999,32.58,32.58,1226,0.0,1.0
2021-04-19,32.03,33.3,31.6,32.0,14514,32.03,33.3,31.6,32.0,14514,0.0,1.0
2021-04-20,30.13,31.35,30.13,31.14,6719,30.13,31.35,30.13,31.14,6719,0.0,1.0
2021-04-21,29.99,31.2,29.85,29.9,3040,29.99,31.2,29.85,29.9,3040,0.0,1.0
2021-04-22,30.1,30.6,29.6,30.34,4675,30.1,30.6,29.6,30.34,4675,0.0,1.0
2021-04-23,31.0,31.0,30.3,30.3,378,31.0,31.0,30.3,30.3,378,0.0,1.0
2021-04-26,31.0,31.0,31.0,31.0,103,31.0,31.0,31.0,31.0,103,0.0,1.0
2021-04-27,31.0,31.0,31.0,31.0,121,31.0,31.0,31.0,31.0,121,0.0,1.0
2021-04-28,31.0,31.0,31.0,31.0,1,31.0,31.0,31.0,31.0,1,0.0,1.0
2021-04-29,31.25,31.25,31.25,31.25,100,31.25,31.25,31.25,31.25,100,0.0,1.0
2021-04-30,30.81,30.81,30.81,30.81,114,30.81,30.81,30.81,30.81,114,0.0,1.0
2021-05-03,31.6,32.26,30.88,30.88,3661,31.6,32.26,30.88,30.88,3661,0.0,1.0
2021-05-04,30.2,30.2,30.2,30.2,1213,30.2,30.2,30.2,30.2,1213,0.0,1.0
2021-05-05,30.52,30.8,30.52,30.8,100,30.52,30.8,30.52,30.8,100,0.0,1.0
2021-05-06,30.52,30.52,30.52,30.52,134,30.52,30.52,30.52,30.52,134,0.0,1.0
2021-05-07,30.58,30.58,30.58,30.58,379,30.58,30.58,30.58,30.58,379,0.0,1.0
2021-05-10,31.33,32.02,30.43,31.6,7016,31.33,32.02,30.43,31.6,7016,0.0,1.0
2021-05-11,30.5,31.04,29.61,30.51,3089,30.5,31.04,29.61,30.51,3089,0.0,1.0
2021-05-12,29.3,29.3,29.3,29.3,752,29.3,29.3,29.3,29.3,752,0.0,1.0
2021-05-13,28.0,28.78,27.87,27.87,4651,28.0,28.78,27.87,27.87,4651,0.0,1.0
2021-05-14,29.95,30.49,28.45,29.39,10852,29.95,30.49,28.45,29.39,10852,0.0,1.0
2021-05-17,30.25,32.4,29.406,31.25,5526,30.25,32.4,29.406,31.25,5526,0.0,1.0
2021-05-18,29.86,30.55,29.68,29.68,4293,29.86,30.55,29.68,29.68,4293,0.0,1.0
2021-05-19,29.86,29.86,29.86,29.86,771,29.86,29.86,29.86,29.86,771,0.0,1.0
2021-05-20,30.49,30.81,29.98,29.98,2440,30.49,30.81,29.98,29.98,2440,0.0,1.0
2021-05-21,29.71,31.7,29.71,31.7,3335,29.71,31.7,29.71,31.7,3335,0.0,1.0
2021-05-24,29.71,29.71,29.71,29.71,1244,29.71,29.71,29.71,29.71,1244,0.0,1.0
2021-05-25,30.36,30.42,30.3,30.42,700,30.36,30.42,30.3,30.42,700,0.0,1.0
2021-05-26,29.81,30.31,29.81,30.31,307,29.81,30.31,29.81,30.31,307,0.0,1.0
2021-05-27,29.8,30.15,29.15,29.44,4383,29.8,30.15,29.15,29.44,4383,0.0,1.0
2021-05-28,29.81,30.47,29.63,29.63,2932,29.81,30.47,29.63,29.63,2932,0.0,1.0
2021-06-01,28.5,28.95,28.38,28.38,6113,28.5,28.95,28.38,28.38,6113,0.0,1.0
2021-06-02,28.44,28.83,28.15,28.15,2121,28.44,28.83,28.15,28.15,2121,0.0,1.0
2021-06-03,28.34,28.71,27.8,28.71,2301,28.34,28.71,27.8,28.71,2301,0.0,1.0
2021-06-04,28.41,28.94,28.21,28.73,2811,28.41,28.94,28.21,28.73,2811,0.0,1.0
2021-06-07,28.29,28.59,27.65,28.02,6101,28.29,28.59,27.65,28.02,6101,0.0,1.0
2021-06-08,28.67,29.2288,28.17,28.75,3151,28.67,29.2288,28.17,28.75,3151,0.0,1.0
2021-06-09,29.07,29.07,28.52,28.52,1639,29.07,29.07,28.52,28.52,1639,0.0,1.0
2021-06-10,29.05,29.05,28.47,28.96,630,29.05,29.05,28.47,28.96,630,0.0,1.0
2021-06-11,29.851,30.15,29.0,30.15,3296,29.851,30.15,29.0,30.15,3296,0.0,1.0
2021-06-14,30.87,32.3,29.9,30.13,7939,30.87,32.3,29.9,30.13,7939,0.0,1.0
2021-06-15,31.089,31.81,30.4,30.57,7794,31.089,31.81,30.4,30.57,7794,0.0,1.0
2021-06-16,29.65,30.94,29.39,30.27,6045,29.65,30.94,29.39,30.27,6045,0.0,1.0
2021-06-17,29.96,30.5,29.8,29.8,5293,29.96,30.5,29.8,29.8,5293,0.0,1.0
2021-06-18,30.13,31.15,29.9,30.65,2769,30.13,31.15,29.9,30.65,2769,0.0,1.0
2021-06-21,29.71,30.2,29.7,29.78,3433,29.71,30.2,29.7,29.78,3433,0.0,1.0
2021-06-22,29.71,29.89,29.51,29.89,5642,29.71,29.89,29.51,29.89,5642,0.0,1.0
2021-06-23,30.78,30.78,30.78,30.78,2590,30.78,30.78,30.78,30.78,2590,0.0,1.0
2021-06-24,31.67,31.71,30.91,31.54,3785,31.67,31.71,30.91,31.54,3785,0.0,1.0
2021-06-25,31.07,31.5,30.98,31.2,4055,31.07,31.5,30.98,31.2,4055,0.0,1.0
2021-06-28,31.01,31.07,31.0,31.07,1379,31.01,31.07,31.0,31.07,1379,0.0,1.0
2021-06-29,30.69,30.74,30.21,30.35,2367,30.69,30.74,30.21,30.35,2367,0.0,1.0
2021-06-30,30.801,31.15,28.7,30.47,155039,30.801,31.15,28.7,30.47,155039,0.0,1.0
2021-07-01,30.5705,30.84,30.5,30.56,4919,30.5705,30.84,30.5,30.56,4919,0.0,1.0
2021-07-02,30.9,32.48,30.73,31.85,2094,30.9,32.48,30.73,31.85,2094,0.0,1.0
2021-07-06,30.91,31.23,30.82,30.82,2224,30.91,31.23,30.82,30.82,2224,0.0,1.0
2021-07-07,30.32,30.32,29.99,30.25,1128,30.32,30.32,29.99,30.25,1128,0.0,1.0
2021-07-08,29.88,29.88,29.4,29.88,2521,29.88,29.88,29.4,29.88,2521,0.0,1.0
2021-07-09,29.92,30.53,29.3,29.3,2890,29.92,30.53,29.3,29.3,2890,0.0,1.0
2021-07-12,30.1,30.1,30.1,30.1,427,30.1,30.1,30.1,30.1,427,0.0,1.0
2021-07-13,30.3,30.45,30.3,30.4,1336,30.3,30.45,30.3,30.4,1336,0.0,1.0
2021-07-14,30.1894,30.1894,29.91,29.91,339,30.1894,30.1894,29.91,29.91,339,0.0,1.0
2021-07-15,30.0,30.0,29.318,29.622,608,30.0,30.0,29.318,29.622,608,0.0,1.0
2021-07-16,29.8,30.0,29.8,29.91,1545,29.8,30.0,29.8,29.91,1545,0.0,1.0
2021-07-19,29.0,29.0,28.2001,28.5099,4831,29.0,29.0,28.2001,28.5099,4831,0.0,1.0
2021-07-20,28.34,28.59,28.2,28.41,1211,28.34,28.59,28.2,28.41,1211,0.0,1.0
2021-07-21,29.09,29.09,28.64,28.64,926,29.09,29.09,28.64,28.64,926,0.0,1.0
2021-07-22,29.09,29.09,29.09,29.09,191,29.09,29.09,29.09,29.09,191,0.0,1.0
2021-07-23,29.1,29.1,28.78,28.94,5625,29.1,29.1,28.78,28.94,5625,0.0,1.0
2021-07-26,29.2105,29.97,28.47,29.37,10821,29.2105,29.97,28.47,29.37,10821,0.0,1.0
2021-07-27,28.9,29.23,28.9,29.23,766,28.9,29.23,28.9,29.23,766,0.0,1.0
2021-07-28,29.85,30.02,28.52,28.52,4345,29.85,30.02,28.52,28.52,4345,0.0,1.0
2021-07-29,28.585,28.7,28.13,28.35,1928,28.585,28.7,28.13,28.35,1928,0.0,1.0
2021-07-30,28.5,28.5,28.5,28.5,127,28.5,28.5,28.5,28.5,127,0.0,1.0
2021-08-02,27.775,27.775,27.44,27.44,2464,27.775,27.775,27.44,27.44,2464,0.0,1.0
2021-08-03,28.3,28.3,27.92,27.92,1349,28.3,28.3,27.92,27.92,1349,0.0,1.0
2021-08-04,28.4,28.4,28.15,28.15,1367,28.4,28.4,28.15,28.15,1367,0.0,1.0
2021-08-05,28.0,28.37,28.0,28.37,334,28.0,28.37,28.0,28.37,334,0.0,1.0
2021-08-06,28.56,29.21,28.45,28.59,1186,28.56,29.21,28.45,28.59,1186,0.0,1.0
2021-08-09,27.65,27.65,27.65,27.65,387,27.65,27.65,27.65,27.65,387,0.0,1.0
2021-08-10,28.1,28.1,28.1,28.1,139,28.1,28.1,28.1,28.1,139,0.0,1.0
2021-08-11,28.1,28.1,28.1,28.1,377,28.1,28.1,28.1,28.1,377,0.0,1.0
2021-08-12,28.1,28.1,28.1,28.1,2178,28.1,28.1,28.1,28.1,2178,0.0,1.0
2021-08-13,28.1,28.1,28.1,28.1,1,28.1,28.1,28.1,28.1,1,0.0,1.0
2021-08-16,28.1,28.1,28.1,28.1,21,28.1,28.1,28.1,28.1,21,0.0,1.0
2021-08-17,27.62,27.62,26.59,26.59,3870,27.62,27.62,26.59,26.59,3870,0.0,1.0
2021-08-18,27.8,28.0,27.65,27.65,1094,27.8,28.0,27.65,27.65,1094,0.0,1.0
2021-08-19,27.3,27.54,26.72,26.72,2661,27.3,27.54,26.72,26.72,2661,0.0,1.0
2021-08-20,27.78,27.78,27.78,27.78,224,27.78,27.78,27.78,27.78,224,0.0,1.0
2021-08-23,27.56,27.84,27.56,27.82,548,27.56,27.84,27.56,27.82,548,0.0,1.0
2021-08-24,28.35,28.99,28.35,28.99,799,28.35,28.99,28.35,28.99,799,0.0,1.0
2021-08-25,28.24,28.24,28.24,28.24,465,28.24,28.24,28.24,28.24,465,0.0,1.0
2021-08-26,28.5,29.13,27.95,28.19,4480,28.5,29.13,27.95,28.19,4480,0.0,1.0
2021-08-27,28.44,28.84,27.85,27.85,2601,28.44,28.84,27.85,27.85,2601,0.0,1.0
2021-08-30,28.13,28.13,27.8,27.9,2028,28.13,28.13,27.8,27.9,2028,0.0,1.0
2021-08-31,27.5,27.77,27.4,27.49,2300,27.5,27.77,27.4,27.49,2300,0.0,1.0
2021-09-01,28.06,28.35,27.65,27.85,7350,28.06,28.35,27.65,27.85,7350,0.0,1.0
2021-09-02,27.01,28.0,27.01,28.0,4628,27.01,28.0,27.01,28.0,4628,0.0,1.0
2021-09-03,27.01,27.45,26.7,27.27,13364,27.01,27.45,26.7,27.27,13364,0.0,1.0
2021-09-07,27.24,27.54,27.06,27.06,3918,27.24,27.54,27.06,27.06,3918,0.0,1.0
2021-09-08,27.24,27.24,27.24,27.24,123,27.24,27.24,27.24,27.24,123,0.0,1.0
2021-09-09,27.23,27.23,26.05,26.05,5906,27.23,27.23,26.05,26.05,5906,0.0,1.0
2021-09-10,26.75,27.1,26.1115,27.1,709,26.75,27.1,26.1115,27.1,709,0.0,1.0
2021-09-13,26.89,26.89,26.59,26.59,4208,26.89,26.89,26.59,26.59,4208,0.0,1.0
2021-09-14,26.88,26.88,26.88,26.88,700,26.88,26.88,26.88,26.88,700,0.0,1.0
2021-09-15,26.88,26.88,26.88,26.88,46,26.88,26.88,26.88,26.88,46,0.0,1.0
2021-09-16,26.88,26.88,26.88,26.88,165,26.88,26.88,26.88,26.88,165,0.0,1.0
2021-09-17,26.6996,26.6996,26.6996,26.6996,658,26.6996,26.6996,26.6996,26.6996,658,0.0,1.0
2021-09-20,26.6996,26.6996,26.6996,26.6996,271,26.6996,26.6996,26.6996,26.6996,271,0.0,1.0
2021-09-21,26.6996,26.6996,26.6996,26.6996,26,26.6996,26.6996,26.6996,26.6996,26,0.0,1.0
2021-09-22,25.8,25.8,25.71,25.71,1028,25.8,25.8,25.71,25.71,1028,0.0,1.0
2021-09-23,25.71,25.74,25.6,25.74,1462,25.71,25.74,25.6,25.74,1462,0.0,1.0
2021-09-24,25.91,26.01,25.91,26.01,820,25.91,26.01,25.91,26.01,820,0.0,1.0
2021-09-27,25.81,25.89,25.81,25.89,788,25.81,25.89,25.81,25.89,788,0.0,1.0
2021-09-28,25.5953,25.5953,25.5953,25.5953,275,25.5953,25.5953,25.5953,25.5953,275,0.0,1.0
2021-09-29,26.05,26.05,25.5,25.75,2464,26.05,26.05,25.5,25.75,2464,0.0,1.0
2021-09-30,26.36,26.36,26.36,26.36,392,26.36,26.36,26.36,26.36,392,0.0,1.0
2021-10-01,26.36,26.36,26.36,26.36,97,26.36,26.36,26.36,26.36,97,0.0,1.0
2021-10-04,26.36,26.36,26.36,26.36,198,26.36,26.36,26.36,26.36,198,0.0,1.0
2021-10-05,24.84,25.32,23.25,25.0,11682,24.84,25.32,23.25,25.0,11682,0.0,1.0
2021-10-06,24.37,24.4,24.26,24.4,4989,24.37,24.4,24.26,24.4,4989,0.0,1.0
2021-10-07,24.37,24.37,24.37,24.37,113,24.37,24.37,24.37,24.37,113,0.0,1.0
2021-10-08,24.37,24.37,24.37,24.37,3,24.37,24.37,24.37,24.37,3,0.0,1.0
2021-10-11,25.0,25.84,24.99,25.0,5055,25.0,25.84,24.99,25.0,5055,0.0,1.0
2021-10-12,26.8,26.9,26.5,26.6,1277,26.8,26.9,26.5,26.6,1277,0.0,1.0
2021-10-13,29.79,29.79,29.72,29.72,459,29.79,29.79,29.72,29.72,459,0.0,1.0
2021-10-14,29.35,30.15,28.6,30.15,2095,29.35,30.15,28.6,30.15,2095,0.0,1.0
2021-10-15,29.4101,29.4101,29.35,29.35,1061,29.4101,29.4101,29.35,29.35,1061,0.0,1.0
2021-10-18,29.62,29.82,29.225,29.225,1680,29.62,29.82,29.225,29.225,1680,0.0,1.0
2021-10-19,30.0,30.0,29.86,29.9,1200,30.0,30.0,29.86,29.9,1200,0.0,1.0
2021-10-20,30.71,30.71,30.69,30.69,445,30.71,30.71,30.69,30.69,445,0.0,1.0
2021-10-21,30.76,30.76,30.76,30.76,188,30.76,30.76,30.76,30.76,188,0.0,1.0
2021-10-22,31.09,31.92,29.3,30.0,1657,31.09,31.92,29.3,30.0,1657,0.0,1.0
2021-10-25,30.21,30.21,29.52,29.52,488,30.21,30.21,29.52,29.52,488,0.0,1.0
2021-10-26,28.99,29.94,28.16,29.94,8472,28.99,29.94,28.16,29.94,8472,0.0,1.0
2021-10-27,28.79,29.7,28.79,29.7,3615,28.79,29.7,28.79,29.7,3615,0.0,1.0
2021-10-28,28.79,28.79,28.79,28.79,265,28.79,28.79,28.79,28.79,265,0.0,1.0
2021-10-29,28.79,28.79,28.79,28.79,16,28.79,28.79,28.79,28.79,16,0.0,1.0
2021-11-01,30.74,32.01,30.74,31.66,660,30.74,32.01,30.74,31.66,660,0.0,1.0
2021-11-02,33.33,33.33,31.6,31.6,1279,33.33,33.33,31.6,31.6,1279,0.0,1.0
2021-11-03,32.6937,33.11,32.6937,33.11,404,32.6937,33.11,32.6937,33.11,404,0.0,1.0
2021-11-04,32.95,32.95,31.2,32.6,1316,32.95,32.95,31.2,32.6,1316,0.0,1.0
2021-11-05,32.94,32.94,32.91,32.91,259,32.94,32.94,32.91,32.91,259,0.0,1.0
2021-11-08,33.595,33.595,33.595,33.595,112,33.595,33.595,33.595,33.595,112,0.0,1.0
2021-11-09,33.595,33.595,33.595,33.595,186,33.595,33.595,33.595,33.595,186,0.0,1.0
2021-11-10,32.6,33.3,31.55,31.55,1742,32.6,33.3,31.55,31.55,1742,0.0,1.0
2021-11-11,32.21,32.41,32.1,32.15,1282,32.21,32.41,32.1,32.15,1282,0.0,1.0
2021-11-12,32.21,32.21,32.21,32.21,17,32.21,32.21,32.21,32.21,17,0.0,1.0
2021-11-15,32.21,32.21,32.21,32.21,10,32.21,32.21,32.21,32.21,10,0.0,1.0
2021-11-16,32.21,32.21,32.21,32.21,19,32.21,32.21,32.21,32.21,19,0.0,1.0
2021-11-17,33.24,33.24,31.7,31.7,1628,33.24,33.24,31.7,31.7,1628,0.0,1.0
2021-11-18,33.15,34.6,31.467,32.3,1863,33.15,34.6,31.467,32.3,1863,0.0,1.0
2021-11-19,34.44,34.44,31.4,32.82,4316,34.44,34.44,31.4,32.82,4316,0.0,1.0
2021-11-22,33.25,33.77,33.02,33.3,1826,33.25,33.77,33.02,33.3,1826,0.0,1.0
2021-11-23,33.0,33.1,32.67,32.7,1994,33.0,33.1,32.67,32.7,1994,0.0,1.0
2021-11-24,32.47,32.49,31.35,32.29,4486,32.47,32.49,31.35,32.29,4486,0.0,1.0
2021-11-26,32.81,32.87,32.23,32.23,507,32.81,32.87,32.23,32.23,507,0.0,1.0
2021-11-29,31.85,32.0,31.25,31.78,3639,31.85,32.0,31.25,31.78,3639,0.0,1.0
2021-11-30,29.36,30.5,29.2,30.31,4603,29.36,30.5,29.2,30.31,4603,0.0,1.0
2021-12-01,29.0,29.15,29.0,29.15,672,29.0,29.15,29.0,29.15,672,0.0,1.0
2021-12-02,30.03,30.03,30.03,30.03,554,30.03,30.03,30.03,30.03,554,0.0,1.0
2021-12-03,28.9,28.9,28.16,28.16,1762,28.9,28.9,28.16,28.16,1762,0.0,1.0
2021-12-06,30.45,32.75,29.6,29.6,3827,30.45,32.75,29.6,29.6,3827,0.0,1.0
2021-12-07,30.45,30.45,30.45,30.45,2,30.45,30.45,30.45,30.45,2,0.0,1.0
2021-12-08,30.45,30.45,30.45,30.45,2,30.45,30.45,30.45,30.45,2,0.0,1.0
2021-12-09,30.45,30.45,30.45,30.45,73,30.45,30.45,30.45,30.45,73,0.0,1.0
2021-12-10,31.4,32.0,31.12,32.0,1047,31.4,32.0,31.12,32.0,1047,0.0,1.0
2021-12-13,31.0,31.3,30.16,30.9,5987,31.0,31.3,30.16,30.9,5987,0.0,1.0
2021-12-14,29.97,29.97,29.97,29.97,200,29.97,29.97,29.97,29.97,200,0.0,1.0
2021-12-15,29.97,29.97,29.97,29.97,1,29.97,29.97,29.97,29.97,1,0.0,1.0
2021-12-16,29.97,29.97,29.97,29.97,85,29.97,29.97,29.97,29.97,85,0.0,1.0
2021-12-17,29.7,30.1,29.5,30.1,602,29.7,30.1,29.5,30.1,602,0.0,1.0
2021-12-20,28.56,29.4,27.0,28.43,4135,28.56,29.4,27.0,28.43,4135,0.0,1.0
2021-12-21,28.265,28.96,27.15,28.37,2241,28.265,28.96,27.15,28.37,2241,0.0,1.0
2021-12-22,27.5,27.67,27.5,27.65,1666,27.5,27.67,27.5,27.65,1666,0.0,1.0
2021-12-23,28.31,28.31,28.26,28.31,679,28.31,28.31,28.26,28.31,679,0.0,1.0
2021-12-27,27.9,29.54,27.52,27.9094,3348,27.9,29.54,27.52,27.9094,3348,0.0,1.0
2021-12-28,28.31,28.335,27.2,27.61,2205,28.31,28.335,27.2,27.61,2205,0.0,1.0
2021-12-29,28.4,28.5,26.55,27.63,2008,28.4,28.5,26.55,27.63,2008,0.0,1.0
2021-12-30,27.2,27.2,27.01,27.02,518,27.2,27.2,27.01,27.02,518,0.0,1.0
2021-12-31,28.4,28.4,28.4,28.4,640,28.4,28.4,28.4,28.4,640,0.0,1.0
2022-01-03,28.8,29.25,28.4,28.6,3045,28.8,29.25,28.4,28.6,3045,0.0,1.0
2022-01-04,28.5,29.0,28.5,28.78,1579,28.5,29.0,28.5,28.78,1579,0.0,1.0
2022-01-05,29.5,29.5,29.0,29.0,226,29.5,29.5,29.0,29.0,226,0.0,1.0
2022-01-06,29.5,29.5,29.5,29.5,58,29.5,29.5,29.5,29.5,58,0.0,1.0
2022-01-07,29.0,29.6,29.0,29.6,361,29.0,29.6,29.0,29.6,361,0.0,1.0
2022-01-10,28.65,28.65,27.04,27.1,4229,28.65,28.65,27.04,27.1,4229,0.0,1.0
2022-01-11,29.2,29.73,27.9,28.52,2278,29.2,29.73,27.9,28.52,2278,0.0,1.0
2022-01-12,29.7,30.12,28.81,29.33,2642,29.7,30.12,28.81,29.33,2642,0.0,1.0
2022-01-13,29.12,29.47,28.71,28.71,916,29.12,29.47,28.71,28.71,916,0.0,1.0
2022-01-14,29.63,29.63,28.15,28.15,3485,29.63,29.63,28.15,28.15,3485,0.0,1.0
2022-01-18,28.18,28.18,28.18,28.18,2603,28.18,28.18,28.18,28.18,2603,0.0,1.0
2022-01-19,27.55,27.55,27.55,27.55,1004,27.55,27.55,27.55,27.55,1004,0.0,1.0
2022-01-20,27.55,27.55,27.55,27.55,8,27.55,27.55,27.55,27.55,8,0.0,1.0
2022-01-21,25.57,27.0,25.55,27.0,1245,25.57,27.0,25.55,27.0,1245,0.0,1.0
2022-01-24,25.84,25.84,24.0,25.0,2754,25.84,25.84,24.0,25.0,2754,0.0,1.0
2022-01-25,25.19,25.71,24.75,24.9,9014,25.19,25.71,24.75,24.9,9014,0.0,1.0
2022-01-26,24.85,24.85,24.85,24.85,487,24.85,24.85,24.85,24.85,487,0.0,1.0
2022-01-27,24.85,24.85,24.85,24.85,10,24.85,24.85,24.85,24.85,10,0.0,1.0
2022-01-28,24.85,24.85,24.85,24.85,103,24.85,24.85,24.85,24.85,103,0.0,1.0
2022-01-31,25.68,25.68,25.49,25.49,1544,25.68,25.68,25.49,25.49,1544,0.0,1.0
2022-02-01,25.95,26.88,25.95,26.0,2119,25.95,26.88,25.95,26.0,2119,0.0,1.0
2022-02-02,24.67,25.18,24.66,25.18,3519,24.67,25.18,24.66,25.18,3519,0.0,1.0
2022-02-03,25.0,25.44,24.0,24.51,10325,25.0,25.44,24.0,24.51,10325,0.0,1.0
2022-02-04,25.0,25.0,25.0,25.0,30,25.0,25.0,25.0,25.0,30,0.0,1.0
2022-02-07,26.179,26.179,25.38,25.38,1195,26.179,26.179,25.38,25.38,1195,0.0,1.0
2022-02-08,26.179,26.179,26.179,26.179,20,26.179,26.179,26.179,26.179,20,0.0,1.0
2022-02-09,26.48,26.48,26.24,26.35,1638,26.48,26.48,26.24,26.35,1638,0.0,1.0
2022-02-10,26.95,26.99,26.3,26.64,2639,26.95,26.99,26.3,26.64,2639,0.0,1.0
2022-02-11,26.95,26.95,26.95,26.95,66,26.95,26.95,26.95,26.95,66,0.0,1.0
2022-02-14,26.7,26.7,26.2,26.2,1046,26.7,26.7,26.2,26.2,1046,0.0,1.0
2022-02-15,27.0,27.0,26.0,26.0,1237,27.0,27.0,26.0,26.0,1237,0.0,1.0
2022-02-16,27.06,28.0,26.4,27.3,5137,27.06,28.0,26.4,27.3,5137,0.0,1.0
2022-02-17,27.0,27.3,26.65,27.0,3018,27.0,27.3,26.65,27.0,3018,0.0,1.0
2022-02-18,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2022-02-22,26.7,26.7,26.05,26.05,859,26.7,26.7,26.05,26.05,859,0.0,1.0
2022-02-23,25.76,25.76,25.4,25.4,1226,25.76,25.76,25.4,25.4,1226,0.0,1.0
2022-02-24,24.61,24.61,24.07,24.07,1187,24.61,24.61,24.07,24.07,1187,0.0,1.0
2022-02-25,24.15,24.15,24.0,24.0,1171,24.15,24.15,24.0,24.0,1171,0.0,1.0
2022-02-28,27.2,28.59,25.19,25.19,8266,27.2,28.59,25.19,25.19,8266,0.0,1.0
2022-03-01,26.9,27.0,26.35,26.35,4136,26.9,27.0,26.35,26.35,4136,0.0,1.0
2022-03-02,28.4276,28.4276,26.66,26.66,2644,28.4276,28.4276,26.66,26.66,2644,0.0,1.0
2022-03-03,27.25,27.8,27.25,27.8,877,27.25,27.8,27.25,27.8,877,0.0,1.0
2022-03-04,26.45,26.45,25.42,25.42,1021,26.45,26.45,25.42,25.42,1021,0.0,1.0
2022-03-07,26.53,26.93,26.53,26.8,572,26.53,26.93,26.53,26.8,572,0.0,1.0
2022-03-08,26.1,27.4,26.1,26.95,3284,26.1,27.4,26.1,26.95,3284,0.0,1.0
2022-03-09,26.67,28.0,26.67,27.01,1689,26.67,28.0,26.67,27.01,1689,0.0,1.0
2022-03-10,26.47,27.8,26.39,26.39,3418,26.47,27.8,26.39,26.39,3418,0.0,1.0
2022-03-11,26.75,27.79,26.4,27.0,2578,26.75,27.79,26.4,27.0,2578,0.0,1.0
2022-03-14,25.56,27.08,25.0,25.92,3905,25.56,27.08,25.0,25.92,3905,0.0,1.0
2022-03-15,25.79,25.89,25.79,25.89,1246,25.79,25.89,25.79,25.89,1246,0.0,1.0
2022-03-16,27.0,28.05,25.7,26.272,10177,27.0,28.05,25.7,26.272,10177,0.0,1.0
2022-03-17,27.01,28.5,26.5,27.51,5816,27.01,28.5,26.5,27.51,5816,0.0,1.0
2022-03-18,26.45,27.25,26.45,27.25,1149,26.45,27.25,26.45,27.25,1149,0.0,1.0
2022-03-21,27.0,27.95,26.54,26.7,2993,27.0,27.95,26.54,26.7,2993,0.0,1.0
2022-03-22,26.49,26.99,26.45,26.97,1610,26.49,26.99,26.45,26.97,1610,0.0,1.0
2022-03-23,26.22,26.61,26.21,26.61,781,26.22,26.61,26.21,26.61,781,0.0,1.0
2022-03-24,25.7,25.7,25.7,25.7,450,25.7,25.7,25.7,25.7,450,0.0,1.0
2022-03-25,26.43,26.68,25.19,26.0,1795,26.43,26.68,25.19,26.0,1795,0.0,1.0
2022-03-28,26.05,27.0,25.63,25.68,968,26.05,27.0,25.63,25.68,968,0.0,1.0
2022-03-29,26.6,27.2296,26.4,27.2296,1379,26.6,27.2296,26.4,27.2296,1379,0.0,1.0
2022-03-30,26.6,26.6,26.6,26.6,151,26.6,26.6,26.6,26.6,151,0.0,1.0
2022-03-31,26.6,26.6,26.6,26.6,255,26.6,26.6,26.6,26.6,255,0.0,1.0
2022-04-01,25.61,25.61,25.61,25.61,238,25.61,25.61,25.61,25.61,238,0.0,1.0
2022-04-04,26.11,26.11,26.11,26.11,383,26.11,26.11,26.11,26.11,383,0.0,1.0
2022-04-05,26.11,26.11,26.11,26.11,71,26.11,26.11,26.11,26.11,71,0.0,1.0
2022-04-06,26.37,26.6,25.96,25.96,3408,26.37,26.6,25.96,25.96,3408,0.0,1.0
2022-04-07,26.2602,28.0,26.2601,27.2,1511,26.2602,28.0,26.2601,27.2,1511,0.0,1.0
2022-04-08,28.65,28.65,26.45,26.45,1391,28.65,28.65,26.45,26.45,1391,0.0,1.0
2022-04-11,26.95,27.04,26.95,27.0,1221,26.95,27.04,26.95,27.0,1221,0.0,1.0
2022-04-12,26.95,26.95,26.95,26.95,79,26.95,26.95,26.95,26.95,79,0.0,1.0
2022-04-13,26.7,26.7,26.64,26.64,945,26.7,26.7,26.64,26.64,945,0.0,1.0
2022-04-14,26.7,26.7,26.7,26.7,5,26.7,26.7,26.7,26.7,5,0.0,1.0
2022-04-18,25.85,26.28,25.5,25.7,2191,25.85,26.28,25.5,25.7,2191,0.0,1.0
2022-04-19,25.85,25.85,25.85,25.85,32,25.85,25.85,25.85,25.85,32,0.0,1.0
2022-04-20,26.0,27.15,25.9084,25.9084,3373,26.0,27.15,25.9084,25.9084,3373,0.0,1.0
2022-04-21,26.15,26.15,26.04,26.05,1126,26.15,26.15,26.04,26.05,1126,0.0,1.0
2022-04-22,25.7,26.55,25.7,26.55,2161,25.7,26.55,25.7,26.55,2161,0.0,1.0
2022-04-25,25.8,26.0,25.8,26.0,520,25.8,26.0,25.8,26.0,520,0.0,1.0
2022-04-26,25.8,25.8,25.8,25.8,164,25.8,25.8,25.8,25.8,164,0.0,1.0
2022-04-27,26.15,26.15,25.42,25.6,1107,26.15,26.15,25.42,25.6,1107,0.0,1.0
2022-04-28,26.0,26.0,25.06,25.06,908,26.0,26.0,25.06,25.06,908,0.0,1.0
2022-04-29,26.1,26.1,25.6,25.6,715,26.1,26.1,25.6,25.6,715,0.0,1.0
2022-05-02,24.25,24.9361,24.25,24.85,2350,24.25,24.9361,24.25,24.85,2350,0.0,1.0
2022-05-03,24.08,24.45,24.08,24.45,725,24.08,24.45,24.08,24.45,725,0.0,1.0
2022-05-04,25.13,25.27,24.53,24.85,2001,25.13,25.27,24.53,24.85,2001,0.0,1.0
2022-05-05,25.13,25.13,25.13,25.13,97,25.13,25.13,25.13,25.13,97,0.0,1.0
2022-05-06,25.13,25.13,25.13,25.13,143,25.13,25.13,25.13,25.13,143,0.0,1.0
2022-05-09,22.63,23.08,22.0,23.08,4082,22.63,23.08,22.0,23.08,4082,0.0,1.0
2022-05-10,23.09,23.09,22.6501,22.6501,290,23.09,23.09,22.6501,22.6501,290,0.0,1.0
2022-05-11,23.09,23.09,23.09,23.09,1094,23.09,23.09,23.09,23.09,1094,0.0,1.0
2022-05-12,23.62,23.62,22.76,22.76,1458,23.62,23.62,22.76,22.76,1458,0.0,1.0
2022-05-13,24.57,24.62,23.84,23.84,729,24.57,24.62,23.84,23.84,729,0.0,1.0
2022-05-16,24.57,24.57,24.57,24.57,52,24.57,24.57,24.57,24.57,52,0.0,1.0
2022-05-17,24.78,24.78,24.41,24.41,641,24.78,24.78,24.41,24.41,641,0.0,1.0
2022-05-18,24.78,24.78,24.78,24.78,0,24.78,24.78,24.78,24.78,0,0.0,1.0
2022-05-19,24.78,24.78,24.78,24.78,0,24.78,24.78,24.78,24.78,0,0.0,1.0
2022-05-20,23.87,23.87,23.87,23.87,469,23.87,23.87,23.87,23.87,469,0.0,1.0
2022-05-23,23.87,23.87,23.87,23.87,617,23.87,23.87,23.87,23.87,617,0.0,1.0
2022-05-24,23.87,23.87,23.87,23.87,47,23.87,23.87,23.87,23.87,47,0.0,1.0
2022-05-25,23.87,23.87,23.87,23.87,303,23.87,23.87,23.87,23.87,303,0.0,1.0
2022-05-26,23.87,23.87,23.87,23.87,28,23.87,23.87,23.87,23.87,28,0.0,1.0
2022-05-27,24.0,24.1,23.89,23.89,1214,24.0,24.1,23.89,23.89,1214,0.0,1.0
2022-05-31,24.27,24.27,23.52,23.52,1371,24.27,24.27,23.52,23.52,1371,0.0,1.0
2022-06-01,24.27,24.27,24.27,24.27,165,24.27,24.27,24.27,24.27,165,0.0,1.0
2022-06-02,24.27,24.27,24.27,24.27,1,24.27,24.27,24.27,24.27,1,0.0,1.0
2022-06-03,23.51,23.52,23.51,23.52,450,23.51,23.52,23.51,23.52,450,0.0,1.0
2022-06-06,23.8,23.8,22.92,22.92,2353,23.8,23.8,22.92,22.92,2353,0.0,1.0
2022-06-07,23.5,23.79,23.15,23.52,2198,23.5,23.79,23.15,23.52,2198,0.0,1.0
2022-06-08,23.67,24.0,23.4,24.0,9253,23.67,24.0,23.4,24.0,9253,0.0,1.0
2022-06-09,23.67,23.67,23.67,23.67,274,23.67,23.67,23.67,23.67,274,0.0,1.0
2022-06-10,22.99,22.99,22.94,22.94,716,22.99,22.99,22.94,22.94,716,0.0,1.0
2022-06-13,20.5,21.25,20.5,21.01,7336,20.5,21.25,20.5,21.01,7336,0.0,1.0
2022-06-14,21.47,21.495,21.0,21.0,1204,21.47,21.495,21.0,21.0,1204,0.0,1.0
2022-06-15,21.61,21.68,21.04,21.68,1487,21.61,21.68,21.04,21.68,1487,0.0,1.0
2022-06-16,21.77,21.77,21.77,21.77,655,21.77,21.77,21.77,21.77,655,0.0,1.0
2022-06-17,21.77,21.77,21.77,21.77,8,21.77,21.77,21.77,21.77,8,0.0,1.0
2022-06-21,22.8,22.8,22.78,22.78,1954,22.8,22.8,22.78,22.78,1954,0.0,1.0
2022-06-22,22.5901,22.5901,22.5901,22.5901,297,22.5901,22.5901,22.5901,22.5901,297,0.0,1.0
2022-06-23,21.9,22.35,21.9,22.35,1041,21.9,22.35,21.9,22.35,1041,0.0,1.0
2022-06-24,21.9,21.9,21.9,21.9,2,21.9,21.9,21.9,21.9,2,0.0,1.0
2022-06-27,21.9,21.9,21.9,21.9,86,21.9,21.9,21.9,21.9,86,0.0,1.0
2022-06-28,21.9,21.9,21.9,21.9,262,21.9,21.9,21.9,21.9,262,0.0,1.0
2022-06-29,22.99,22.99,22.0,22.0,534,22.99,22.99,22.0,22.0,534,0.0,1.0
2022-06-30,22.39,22.4,22.07,22.25,1638,22.39,22.4,22.07,22.25,1638,0.0,1.0
2022-07-01,22.05,22.44,21.88,21.88,1986,22.05,22.44,21.88,21.88,1986,0.0,1.0
2022-07-05,22.76,23.55,22.6,23.55,2312,22.76,23.55,22.6,23.55,2312,0.0,1.0
2022-07-06,23.33,23.37,23.01,23.37,988,23.33,23.37,23.01,23.37,988,0.0,1.0
2022-07-07,24.11,24.2,22.8,22.8,2447,24.11,24.2,22.8,22.8,2447,0.0,1.0
2022-07-08,24.11,24.11,24.11,24.11,7,24.11,24.11,24.11,24.11,7,0.0,1.0
2022-07-11,24.02,24.26,23.52,24.03,1081,24.02,24.26,23.52,24.03,1081,0.0,1.0
2022-07-12,24.95,24.95,24.73,24.89,1211,24.95,24.95,24.73,24.89,1211,0.0,1.0
2022-07-13,24.2,24.92,24.2,24.83,551,24.2,24.92,24.2,24.83,551,0.0,1.0
2022-07-14,24.36,24.36,24.36,24.36,341,24.36,24.36,24.36,24.36,341,0.0,1.0
2022-07-15,24.29,24.29,23.95,23.97,1340,24.29,24.29,23.95,23.97,1340,0.0,1.0
2022-07-18,25.2,25.44,25.01,25.1,1779,25.2,25.44,25.01,25.1,1779,0.0,1.0
2022-07-19,25.2,25.2,25.2,25.2,4,25.2,25.2,25.2,25.2,4,0.0,1.0
2022-07-20,25.2,25.2,25.2,25.2,8,25.2,25.2,25.2,25.2,8,0.0,1.0
2022-07-21,25.2,25.2,25.2,25.2,8,25.2,25.2,25.2,25.2,8,0.0,1.0
2022-07-22,25.3301,25.66,25.3301,25.66,841,25.3301,25.66,25.3301,25.66,841,0.0,1.0
2022-07-25,25.3301,25.3301,25.3301,25.3301,28,25.3301,25.3301,25.3301,25.3301,28,0.0,1.0
2022-07-26,25.3301,25.3301,25.3301,25.3301,163,25.3301,25.3301,25.3301,25.3301,163,0.0,1.0
2022-07-27,25.3301,25.3301,25.3301,25.3301,180,25.3301,25.3301,25.3301,25.3301,180,0.0,1.0
2022-07-28,26.0,26.0,25.31,25.31,923,26.0,26.0,25.31,25.31,923,0.0,1.0
2022-07-29,26.0,26.0,26.0,26.0,76,26.0,26.0,26.0,26.0,76,0.0,1.0
2022-08-01,27.22,27.45,26.75,27.43,1300,27.22,27.45,26.75,27.43,1300,0.0,1.0
2022-08-02,26.77,26.77,26.72,26.72,500,26.77,26.77,26.72,26.72,500,0.0,1.0
2022-08-03,26.45,26.45,26.45,26.45,102,26.45,26.45,26.45,26.45,102,0.0,1.0
2022-08-04,26.72,26.8,26.63,26.63,448,26.72,26.8,26.63,26.63,448,0.0,1.0
2022-08-05,26.72,26.72,26.72,26.72,7,26.72,26.72,26.72,26.72,7,0.0,1.0
2022-08-08,26.72,26.72,26.72,26.72,67,26.72,26.72,26.72,26.72,67,0.0,1.0
2022-08-09,26.45,26.45,26.45,26.45,159,26.45,26.45,26.45,26.45,159,0.0,1.0
2022-08-10,26.45,26.45,26.45,26.45,104,26.45,26.45,26.45,26.45,104,0.0,1.0
2022-08-11,27.72,27.75,27.71,27.72,1127,27.72,27.75,27.71,27.72,1127,0.0,1.0
2022-08-12,27.87,28.61,27.85,28.61,1563,27.87,28.61,27.85,28.61,1563,0.0,1.0
2022-08-15,26.65,27.76,26.65,27.24,1914,26.65,27.76,26.65,27.24,1914,0.0,1.0
2022-08-16,26.35,26.45,25.9,25.9,1370,26.35,26.45,25.9,25.9,1370,0.0,1.0
2022-08-17,26.35,26.35,26.35,26.35,103,26.35,26.35,26.35,26.35,103,0.0,1.0
2022-08-18,26.35,26.35,26.35,26.35,1,26.35,26.35,26.35,26.35,1,0.0,1.0
2022-08-19,26.67,26.67,26.67,26.67,151,26.67,26.67,26.67,26.67,151,0.0,1.0
2022-08-22,26.67,26.67,26.67,26.67,30,26.67,26.67,26.67,26.67,30,0.0,1.0
2022-08-23,26.67,26.67,26.67,26.67,1,26.67,26.67,26.67,26.67,1,0.0,1.0
2022-08-24,26.67,26.67,26.67,26.67,28,26.67,26.67,26.67,26.67,28,0.0,1.0
2022-08-25,25.6,25.6,25.18,25.18,900,25.6,25.6,25.18,25.18,900,0.0,1.0
2022-08-26,25.6,25.6,25.6,25.6,2,25.6,25.6,25.6,25.6,2,0.0,1.0
2022-08-29,26.15,26.25,25.14,25.19,4451,26.15,26.25,25.14,25.19,4451,0.0,1.0
2022-08-30,26.54,26.71,26.54,26.67,2168,26.54,26.71,26.54,26.67,2168,0.0,1.0
2022-08-31,26.03,26.15,26.03,26.06,1066,26.03,26.15,26.03,26.06,1066,0.0,1.0
2022-09-01,26.03,26.03,26.03,26.03,0,26.03,26.03,26.03,26.03,0,0.0,1.0
2022-09-02,26.85,26.85,26.85,26.85,102,26.85,26.85,26.85,26.85,102,0.0,1.0
2022-09-06,26.2,27.28,25.51,25.51,4848,26.2,27.28,25.51,25.51,4848,0.0,1.0
2022-09-07,25.3,25.78,25.29,25.29,4964,25.3,25.78,25.29,25.29,4964,0.0,1.0
2022-09-08,24.6,25.05,24.6,25.05,1553,24.6,25.05,24.6,25.05,1553,0.0,1.0
2022-09-09,25.61,25.61,25.61,25.61,303,25.61,25.61,25.61,25.61,303,0.0,1.0
2022-09-12,26.0,27.7,25.45,25.78,2333,26.0,27.7,25.45,25.78,2333,0.0,1.0
2022-09-13,24.8,25.4886,24.8,25.4886,1630,24.8,25.4886,24.8,25.4886,1630,0.0,1.0
2022-09-14,24.46,25.96,24.46,25.44,2726,24.46,25.96,24.46,25.44,2726,0.0,1.0
2022-09-15,24.72,24.72,24.04,24.04,1613,24.72,24.72,24.04,24.04,1613,0.0,1.0
2022-09-16,24.72,24.72,24.72,24.72,37,24.72,24.72,24.72,24.72,37,0.0,1.0
2022-09-19,24.72,24.72,24.72,24.72,152,24.72,24.72,24.72,24.72,152,0.0,1.0
2022-09-20,24.72,24.72,24.72,24.72,49,24.72,24.72,24.72,24.72,49,0.0,1.0
2022-09-21,22.36,23.27,22.36,23.01,2952,22.36,23.27,22.36,23.01,2952,0.0,1.0
2022-09-22,22.9,22.9,22.04,22.04,2766,22.9,22.9,22.04,22.04,2766,0.0,1.0
2022-09-23,21.9,22.29,21.9,21.95,629,21.9,22.29,21.9,21.95,629,0.0,1.0
2022-09-26,21.94,21.94,21.94,21.94,104,21.94,21.94,21.94,21.94,104,0.0,1.0
2022-09-27,22.1,23.0,20.9536,20.9536,5968,22.1,23.0,20.9536,20.9536,5968,0.0,1.0
2022-09-28,21.5,21.5,20.44,20.44,1043,21.5,21.5,20.44,20.44,1043,0.0,1.0
2022-09-29,19.5,20.42,19.5,20.0,4197,19.5,20.42,19.5,20.0,4197,0.0,1.0
2022-09-30,19.9,19.95,19.9,19.95,1010,19.9,19.95,19.9,19.95,1010,0.0,1.0
2022-10-03,18.9,18.9,18.9,18.9,320,18.9,18.9,18.9,18.9,320,0.0,1.0
2022-10-04,19.05,19.5,18.79,19.5,4412,19.05,19.5,18.79,19.5,4412,0.0,1.0
2022-10-05,19.88,20.6513,19.85,20.6513,841,19.88,20.6513,19.85,20.6513,841,0.0,1.0
2022-10-06,19.81,19.98,19.78,19.79,947,19.81,19.98,19.78,19.79,947,0.0,1.0
2022-10-07,19.79,20.5,19.79,20.09,761,19.79,20.5,19.79,20.09,761,0.0,1.0
2022-10-10,19.79,19.79,19.79,19.79,10,19.79,19.79,19.79,19.79,10,0.0,1.0
2022-10-11,19.5,19.5,19.5,19.5,203,19.5,19.5,19.5,19.5,203,0.0,1.0
2022-10-12,18.68,21.1,18.68,20.3,4175,18.68,21.1,18.68,20.3,4175,0.0,1.0
2022-10-13,18.35,18.53,17.75,17.94,1263,18.35,18.53,17.75,17.94,1263,0.0,1.0
2022-10-14,18.24,19.81,18.24,19.18,2631,18.24,19.81,18.24,19.18,2631,0.0,1.0
2022-10-17,18.81,18.81,18.69,18.69,728,18.81,18.81,18.69,18.69,728,0.0,1.0
2022-10-18,19.3,19.3,19.3,19.3,296,19.3,19.3,19.3,19.3,296,0.0,1.0
2022-10-19,20.09,20.09,20.09,20.09,130,20.09,20.09,20.09,20.09,130,0.0,1.0
2022-10-20,19.0,20.04,19.0,20.04,1214,19.0,20.04,19.0,20.04,1214,0.0,1.0
2022-10-21,19.58,19.58,19.58,19.58,497,19.58,19.58,19.58,19.58,497,0.0,1.0
2022-10-24,19.58,19.58,19.58,19.58,98,19.58,19.58,19.58,19.58,98,0.0,1.0
2022-10-25,19.58,19.58,19.58,19.58,100,19.58,19.58,19.58,19.58,100,0.0,1.0
2022-10-26,20.3,21.3,19.89,19.92,4604,20.3,21.3,19.89,19.92,4604,0.0,1.0
2022-10-27,20.3,20.3,20.3,20.3,267,20.3,20.3,20.3,20.3,267,0.0,1.0
2022-10-28,19.72,20.16,19.35,19.88,2755,19.72,20.16,19.35,19.88,2755,0.0,1.0
2022-10-31,19.01,19.01,18.77,18.84,2694,19.01,19.01,18.77,18.84,2694,0.0,1.0
2022-11-01,19.01,19.01,19.01,19.01,4,19.01,19.01,19.01,19.01,4,0.0,1.0
2022-11-02,18.52,18.52,18.52,18.52,227,18.52,18.52,18.52,18.52,227,0.0,1.0
2022-11-03,18.52,18.52,18.52,18.52,195,18.52,18.52,18.52,18.52,195,0.0,1.0
2022-11-04,18.52,18.52,18.52,18.52,78,18.52,18.52,18.52,18.52,78,0.0,1.0
2022-11-07,17.87,18.45,17.87,17.92,6990,17.87,18.45,17.87,17.92,6990,0.0,1.0
2022-11-08,17.87,17.87,17.87,17.87,102,17.87,17.87,17.87,17.87,102,0.0,1.0
2022-11-09,17.87,17.87,17.87,17.87,56,17.87,17.87,17.87,17.87,56,0.0,1.0
2022-11-10,17.87,17.87,17.87,17.87,0,17.87,17.87,17.87,17.87,0,0.0,1.0
2022-11-11,18.46,19.63,18.46,19.63,628,18.46,19.63,18.46,19.63,628,0.0,1.0
2022-11-14,18.13,18.8,17.3,17.3,920,18.13,18.8,17.3,17.3,920,0.0,1.0
2022-11-15,18.68,18.72,18.68,18.69,1222,18.68,18.72,18.68,18.69,1222,0.0,1.0
2022-11-16,18.43,18.53,18.43,18.53,442,18.43,18.53,18.43,18.53,442,0.0,1.0
2022-11-17,17.32,17.32,17.07,17.07,413,17.32,17.32,17.07,17.07,413,0.0,1.0
2022-11-18,17.96,18.18,17.76,18.18,388,17.96,18.18,17.76,18.18,388,0.0,1.0
2022-11-21,16.66,17.6,16.66,17.44,1035,16.66,17.6,16.66,17.44,1035,0.0,1.0
2022-11-22,17.2,17.46,17.01,17.46,1377,17.2,17.46,17.01,17.46,1377,0.0,1.0
2022-11-23,16.58,16.92,16.58,16.92,712,16.58,16.92,16.58,16.92,712,0.0,1.0
2022-11-25,16.58,16.58,16.58,16.58,1,16.58,16.58,16.58,16.58,1,0.0,1.0
2022-11-28,15.33,15.43,15.33,15.43,2499,15.33,15.43,15.33,15.43,2499,0.0,1.0
2022-11-29,14.6849,14.6849,14.6849,14.6849,1577,14.6849,14.6849,14.6849,14.6849,1577,0.0,1.0
2022-11-30,15.2,15.2,14.21,14.5,3153,15.2,15.2,14.21,14.5,3153,0.0,1.0
2022-12-01,15.0,15.61,14.85,14.92,2661,15.0,15.61,14.85,14.92,2661,0.0,1.0
2022-12-02,15.0,15.0,15.0,15.0,32,15.0,15.0,15.0,15.0,32,0.0,1.0
2022-12-05,15.0,15.0,15.0,15.0,266,15.0,15.0,15.0,15.0,266,0.0,1.0
2022-12-06,15.0,15.0,15.0,15.0,25,15.0,15.0,15.0,15.0,25,0.0,1.0
2022-12-07,14.378,14.378,14.378,14.378,243,14.378,14.378,14.378,14.378,243,0.0,1.0
2022-12-08,14.18,14.18,14.18,14.18,288,14.18,14.18,14.18,14.18,288,0.0,1.0
2022-12-09,14.18,14.18,14.18,14.18,6,14.18,14.18,14.18,14.18,6,0.0,1.0
2022-12-12,13.5,13.5,12.8,12.8,639,13.5,13.5,12.8,12.8,639,0.0,1.0
2022-12-13,14.42,14.42,14.42,14.42,124,14.42,14.42,14.42,14.42,124,0.0,1.0
2022-12-14,14.42,14.42,14.42,14.42,3,14.42,14.42,14.42,14.42,3,0.0,1.0
2022-12-15,13.6731,13.6731,13.645,13.645,407,13.6731,13.6731,13.645,13.645,407,0.0,1.0
2022-12-16,12.8,13.15,12.52,13.15,2782,12.8,13.15,12.52,13.15,2782,0.0,1.0
2022-12-19,14.45,14.45,14.45,14.45,717,14.45,14.45,14.45,14.45,717,0.0,1.0
2022-12-20,14.45,14.45,14.45,14.45,543,14.45,14.45,14.45,14.45,543,0.0,1.0
2022-12-21,14.72,14.72,14.63,14.63,895,14.72,14.72,14.63,14.63,895,0.0,1.0
2022-12-22,14.72,14.72,14.72,14.72,22,14.72,14.72,14.72,14.72,22,0.0,1.0
2022-12-23,14.72,14.72,14.72,14.72,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2022-12-27,14.06,14.06,14.06,14.06,436,14.06,14.06,14.06,14.06,436,0.0,1.0
2022-12-28,13.67,13.67,13.67,13.67,207,13.67,13.67,13.67,13.67,207,0.0,1.0
2022-12-29,14.99,14.99,14.91,14.91,316,14.99,14.99,14.91,14.91,316,0.0,1.0
2022-12-30,14.91,14.91,13.76,14.4268,816,14.91,14.91,13.76,14.4268,816,0.0,1.0
2023-01-03,14.91,14.91,14.91,14.91,41,14.91,14.91,14.91,14.91,41,0.0,1.0
2023-01-04,16.38,16.38,16.38,16.38,282,16.38,16.38,16.38,16.38,282,0.0,1.0
2023-01-05,16.38,16.38,16.38,16.38,5,16.38,16.38,16.38,16.38,5,0.0,1.0
2023-01-06,16.38,16.38,16.38,16.38,84,16.38,16.38,16.38,16.38,84,0.0,1.0
2023-01-09,16.38,16.38,16.38,16.38,24,16.38,16.38,16.38,16.38,24,0.0,1.0
2023-01-10,16.38,16.38,16.38,16.38,13,16.38,16.38,16.38,16.38,13,0.0,1.0
2023-01-11,16.38,16.38,16.38,16.38,21,16.38,16.38,16.38,16.38,21,0.0,1.0
2023-01-12,16.38,16.38,16.38,16.38,0,16.38,16.38,16.38,16.38,0,0.0,1.0
2023-01-13,16.38,16.38,16.38,16.38,0,16.38,16.38,16.38,16.38,0,0.0,1.0
2023-01-17,16.38,16.38,16.38,16.38,50,16.38,16.38,16.38,16.38,50,0.0,1.0
2023-01-18,16.38,16.38,16.38,16.38,80,16.38,16.38,16.38,16.38,80,0.0,1.0
2023-01-19,17.5074,17.5074,17.5074,17.5074,120,17.5074,17.5074,17.5074,17.5074,120,0.0,1.0
2023-01-20,16.61,16.65,15.44,16.61,3569,16.61,16.65,15.44,16.61,3569,0.0,1.0
2023-01-23,17.61,17.61,17.61,17.61,688,17.61,17.61,17.61,17.61,688,0.0,1.0
2023-01-24,17.5,17.5,17.5,17.5,187,17.5,17.5,17.5,17.5,187,0.0,1.0
2023-01-25,17.5,17.5,17.5,17.5,4,17.5,17.5,17.5,17.5,4,0.0,1.0
2023-01-26,17.9,17.9,17.9,17.9,227,17.9,17.9,17.9,17.9,227,0.0,1.0
2023-01-27,17.9,17.9,17.9,17.9,2,17.9,17.9,17.9,17.9,2,0.0,1.0
2023-01-30,17.9,17.9,17.9,17.9,40,17.9,17.9,17.9,17.9,40,0.0,1.0
2023-01-31,17.9,17.9,17.9,17.9,131,17.9,17.9,17.9,17.9,131,0.0,1.0
2023-02-01,17.9,17.9,17.9,17.9,4,17.9,17.9,17.9,17.9,4,0.0,1.0
2023-02-02,17.9,17.9,17.9,17.9,4,17.9,17.9,17.9,17.9,4,0.0,1.0
2023-02-03,17.9,17.9,17.9,17.9,0,17.9,17.9,17.9,17.9,0,0.0,1.0
2023-02-06,15.86,16.6838,15.86,16.6838,456,15.86,16.6838,15.86,16.6838,456,0.0,1.0
2023-02-07,16.95,16.95,16.95,16.95,113,16.95,16.95,16.95,16.95,113,0.0,1.0
2023-02-08,16.95,16.95,16.95,16.95,3,16.95,16.95,16.95,16.95,3,0.0,1.0
2023-02-09,17.79,17.79,17.79,17.79,233,17.79,17.79,17.79,17.79,233,0.0,1.0
2023-02-10,17.79,17.79,17.79,17.79,202,17.79,17.79,17.79,17.79,202,0.0,1.0
2023-02-13,16.57,17.59,16.57,16.92,5130,16.57,17.59,16.57,16.92,5130,0.0,1.0
2023-02-14,15.99,16.64,15.8,16.14,3799,15.99,16.64,15.8,16.14,3799,0.0,1.0
2023-02-15,15.99,15.99,15.99,15.99,2,15.99,15.99,15.99,15.99,2,0.0,1.0
2023-02-16,15.79,15.79,15.4,15.4,766,15.79,15.79,15.4,15.4,766,0.0,1.0
2023-02-17,15.79,15.79,15.79,15.79,13,15.79,15.79,15.79,15.79,13,0.0,1.0
2023-02-21,15.79,15.79,15.79,15.79,4,15.79,15.79,15.79,15.79,4,0.0,1.0
2023-02-22,15.79,15.79,15.79,15.79,0,15.79,15.79,15.79,15.79,0,0.0,1.0
2023-02-23,14.21,14.22,14.21,14.22,302,14.21,14.22,14.21,14.22,302,0.0,1.0
2023-02-24,14.21,14.21,14.21,14.21,23,14.21,14.21,14.21,14.21,23,0.0,1.0
2023-02-27,12.5,12.79,12.5,12.79,643,12.5,12.79,12.5,12.79,643,0.0,1.0
2023-02-28,12.5,12.5,12.5,12.5,16,12.5,12.5,12.5,12.5,16,0.0,1.0
2023-03-01,12.5,12.5,12.5,12.5,80,12.5,12.5,12.5,12.5,80,0.0,1.0
2023-03-02,12.5,12.5,12.5,12.5,31,12.5,12.5,12.5,12.5,31,0.0,1.0
2023-03-03,12.5,12.5,12.5,12.5,35,12.5,12.5,12.5,12.5,35,0.0,1.0
2023-03-06,12.25,12.25,11.4028,11.4028,470,12.25,12.25,11.4028,11.4028,470,0.0,1.0
2023-03-07,12.25,12.25,12.25,12.25,35,12.25,12.25,12.25,12.25,35,0.0,1.0
2023-03-08,10.52,10.59,10.01,10.54,2147,10.52,10.59,10.01,10.54,2147,0.0,1.0
2023-03-09,10.5175,10.5175,10.5175,10.5175,132,10.5175,10.5175,10.5175,10.5175,132,0.0,1.0
2023-03-10,10.5175,10.5175,10.5175,10.5175,23,10.5175,10.5175,10.5175,10.5175,23,0.0,1.0
2023-03-13,10.01,10.01,10.01,10.01,193,10.01,10.01,10.01,10.01,193,0.0,1.0
2023-03-14,10.42,10.42,10.42,10.42,209,10.42,10.42,10.42,10.42,209,0.0,1.0
2023-03-15,10.6799,10.6799,10.6799,10.6799,477,10.6799,10.6799,10.6799,10.6799,477,0.0,1.0
2023-03-16,10.6,10.6,10.6,10.6,251,10.6,10.6,10.6,10.6,251,0.0,1.0
2023-03-17,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2023-03-20,10.6,10.6,10.6,10.6,7,10.6,10.6,10.6,10.6,7,0.0,1.0
2023-03-21,11.2,11.2,11.2,11.2,225,11.2,11.2,11.2,11.2,225,0.0,1.0
2023-03-22,11.2,11.2,11.2,11.2,9,11.2,11.2,11.2,11.2,9,0.0,1.0
2023-03-23,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2023-03-24,11.2,11.2,11.2,11.2,197,11.2,11.2,11.2,11.2,197,0.0,1.0
2023-03-27,11.2,11.2,11.2,11.2,58,11.2,11.2,11.2,11.2,58,0.0,1.0
2023-03-28,11.2,11.2,11.2,11.2,103,11.2,11.2,11.2,11.2,103,0.0,1.0
2023-03-29,11.88,11.88,11.88,11.88,264,11.88,11.88,11.88,11.88,264,0.0,1.0
2023-03-30,12.76,13.38,12.45,12.45,1836,12.76,13.38,12.45,12.45,1836,0.0,1.0
2023-03-31,12.0,12.66,12.0,12.18,1321,12.0,12.66,12.0,12.18,1321,0.0,1.0
2023-04-03,12.0,12.0,12.0,12.0,6,12.0,12.0,12.0,12.0,6,0.0,1.0
2023-04-04,12.2811,12.2811,12.2811,12.2811,136,12.2811,12.2811,12.2811,12.2811,136,0.0,1.0
2023-04-05,12.2811,12.2811,12.2811,12.2811,64,12.2811,12.2811,12.2811,12.2811,64,0.0,1.0
2023-04-06,12.2811,12.2811,12.2811,12.2811,3,12.2811,12.2811,12.2811,12.2811,3,0.0,1.0
2023-04-10,12.2811,12.2811,12.2811,12.2811,2,12.2811,12.2811,12.2811,12.2811,2,0.0,1.0
2023-04-11,12.2811,12.2811,12.2811,12.2811,1,12.2811,12.2811,12.2811,12.2811,1,0.0,1.0
2023-04-12,12.2811,12.2811,12.2811,12.2811,9,12.2811,12.2811,12.2811,12.2811,9,0.0,1.0
2023-04-13,12.85,13.0,12.75,12.82,1916,12.85,13.0,12.75,12.82,1916,0.0,1.0
2023-04-14,12.85,12.85,12.85,12.85,11,12.85,12.85,12.85,12.85,11,0.0,1.0
2023-04-17,11.7144,11.7144,11.7144,11.7144,149,11.7144,11.7144,11.7144,11.7144,149,0.0,1.0
2023-04-18,11.7144,11.7144,11.7144,11.7144,5,11.7144,11.7144,11.7144,11.7144,5,0.0,1.0
2023-04-19,11.7144,11.7144,11.7144,11.7144,112,11.7144,11.7144,11.7144,11.7144,112,0.0,1.0
2023-04-20,11.7144,11.7144,11.7144,11.7144,1,11.7144,11.7144,11.7144,11.7144,1,0.0,1.0
2023-04-21,11.96,11.97,11.96,11.97,602,11.96,11.97,11.96,11.97,602,0.0,1.0
2023-04-24,12.85,12.85,12.43,12.43,378,12.85,12.85,12.43,12.43,378,0.0,1.0
2023-04-25,12.85,12.85,12.85,12.85,30,12.85,12.85,12.85,12.85,30,0.0,1.0
2023-04-26,12.85,12.85,12.85,12.85,0,12.85,12.85,12.85,12.85,0,0.0,1.0
2023-04-27,13.8,14.0,13.5,13.5,841,13.8,14.0,13.5,13.5,841,0.0,1.0
2023-04-28,13.8,13.8,13.8,13.8,4,13.8,13.8,13.8,13.8,4,0.0,1.0
2023-05-01,13.8,13.8,13.8,13.8,52,13.8,13.8,13.8,13.8,52,0.0,1.0
2023-05-02,14.24,14.73,14.24,14.73,732,14.24,14.73,14.24,14.73,732,0.0,1.0
2023-05-03,14.24,14.24,14.24,14.24,59,14.24,14.24,14.24,14.24,59,0.0,1.0
2023-05-04,14.24,14.24,14.24,14.24,3,14.24,14.24,14.24,14.24,3,0.0,1.0
2023-05-05,15.45,15.53,15.26,15.26,1502,15.45,15.53,15.26,15.26,1502,0.0,1.0
2023-05-08,14.99,15.18,14.99,15.18,1893,14.99,15.18,14.99,15.18,1893,0.0,1.0
2023-05-09,14.77,14.88,14.77,14.88,342,14.77,14.88,14.77,14.88,342,0.0,1.0
2023-05-10,14.8,14.85,14.8,14.85,425,14.8,14.85,14.8,14.85,425,0.0,1.0
2023-05-11,14.8,14.8,14.8,14.8,4,14.8,14.8,14.8,14.8,4,0.0,1.0
2023-05-12,14.8,14.8,14.8,14.8,66,14.8,14.8,14.8,14.8,66,0.0,1.0
2023-05-15,14.8,14.8,14.8,14.8,76,14.8,14.8,14.8,14.8,76,0.0,1.0
2023-05-16,14.8,14.8,14.8,14.8,11,14.8,14.8,14.8,14.8,11,0.0,1.0
2023-05-17,14.8,14.8,14.8,14.8,95,14.8,14.8,14.8,14.8,95,0.0,1.0
2023-05-18,14.8,14.8,14.8,14.8,1,14.8,14.8,14.8,14.8,1,0.0,1.0
2023-05-19,14.8,14.8,14.8,14.8,0,14.8,14.8,14.8,14.8,0,0.0,1.0
2023-05-22,14.8,14.8,14.8,14.8,1,14.8,14.8,14.8,14.8,1,0.0,1.0
2023-05-23,14.8,14.8,14.8,14.8,10,14.8,14.8,14.8,14.8,10,0.0,1.0
2023-05-24,14.8,14.8,14.8,14.8,20,14.8,14.8,14.8,14.8,20,0.0,1.0
2023-05-25,14.8,14.8,14.8,14.8,1,14.8,14.8,14.8,14.8,1,0.0,1.0
2023-05-26,14.8,14.8,14.8,14.8,21,14.8,14.8,14.8,14.8,21,0.0,1.0
2023-05-30,14.8,14.8,14.8,14.8,127,14.8,14.8,14.8,14.8,127,0.0,1.0
2023-05-31,16.8,16.8,16.0,16.25,875,16.8,16.8,16.0,16.25,875,0.0,1.0
2023-06-01,16.4,16.4,15.64,16.0,557,16.4,16.4,15.64,16.0,557,0.0,1.0
2023-06-02,16.61,18.31,16.4,18.31,1614,16.61,18.31,16.4,18.31,1614,0.0,1.0
2023-06-05,16.3,16.85,15.92,15.92,900,16.3,16.85,15.92,15.92,900,0.0,1.0
2023-06-06,16.3,16.3,16.3,16.3,44,16.3,16.3,16.3,16.3,44,0.0,1.0
2023-06-07,16.77,16.77,16.77,16.77,490,16.77,16.77,16.77,16.77,490,0.0,1.0
2023-06-08,16.7,16.7,16.7,16.7,121,16.7,16.7,16.7,16.7,121,0.0,1.0
2023-06-09,17.3,17.77,16.94,16.94,3311,17.3,17.77,16.94,16.94,3311,0.0,1.0
2023-06-12,17.4547,18.53,17.32,18.53,2461,17.4547,18.53,17.32,18.53,2461,0.0,1.0
2023-06-13,17.5,18.03,17.22,17.22,2793,17.5,18.03,17.22,17.22,2793,0.0,1.0
2023-06-14,17.59,18.76,16.43,16.43,7209,17.59,18.76,16.43,16.43,7209,0.0,1.0
2023-06-15,17.61,18.4,17.6,17.8,1913,17.61,18.4,17.6,17.8,1913,0.0,1.0
2023-06-16,17.83,17.83,17.83,17.83,238,17.83,17.83,17.83,17.83,238,0.0,1.0
2023-06-20,17.83,17.83,17.83,17.83,348,17.83,17.83,17.83,17.83,348,0.0,1.0
2023-06-21,18.05,18.32,16.81,17.37,5281,18.05,18.32,16.81,17.37,5281,0.0,1.0
2023-06-22,17.2,17.77,16.95,17.4,1930,17.2,17.77,16.95,17.4,1930,0.0,1.0
2023-06-23,17.6,18.01,17.56,17.73,2671,17.6,18.01,17.56,17.73,2671,0.0,1.0
2023-06-26,17.93,18.71,17.4572,17.4572,2401,17.93,18.71,17.4572,17.4572,2401,0.0,1.0
2023-06-27,17.89,18.47,17.89,18.45,1952,17.89,18.47,17.89,18.45,1952,0.0,1.0
2023-06-28,18.0,18.1066,17.44,17.86,4259,18.0,18.1066,17.44,17.86,4259,0.0,1.0
2023-06-29,18.0,18.0,18.0,18.0,61,18.0,18.0,18.0,18.0,61,0.0,1.0
2023-06-30,18.0,18.0,18.0,18.0,155,18.0,18.0,18.0,18.0,155,0.0,1.0
2023-07-03,17.13,17.13,17.13,17.13,127,17.13,17.13,17.13,17.13,127,0.0,1.0
2023-07-05,17.23,17.69,16.89,17.15,6452,17.23,17.69,16.89,17.15,6452,0.0,1.0
2023-07-06,16.0,16.71,16.0,16.49,11810,16.0,16.71,16.0,16.49,11810,0.0,1.0
2023-07-07,16.5,16.68,16.35,16.48,6195,16.5,16.68,16.35,16.48,6195,0.0,1.0
2023-07-10,16.41,17.01,16.35,16.39,3090,16.41,17.01,16.35,16.39,3090,0.0,1.0
2023-07-11,16.2,16.31,16.02,16.02,896,16.2,16.31,16.02,16.02,896,0.0,1.0
2023-07-12,16.27,16.45,16.22,16.44,1558,16.27,16.45,16.22,16.44,1558,0.0,1.0
2023-07-13,16.17,16.41,16.17,16.31,2245,16.17,16.41,16.17,16.31,2245,0.0,1.0
2023-07-14,16.02,16.15,16.0,16.05,934,16.02,16.15,16.0,16.05,934,0.0,1.0
2023-07-17,16.45,16.66,16.41,16.41,1141,16.45,16.66,16.41,16.41,1141,0.0,1.0
2023-07-18,16.92,16.99,16.0,16.21,4321,16.92,16.99,16.0,16.21,4321,0.0,1.0
2023-07-19,17.62,18.0,16.36,16.36,3033,17.62,18.0,16.36,16.36,3033,0.0,1.0
2023-07-20,17.44,17.8,17.33,17.7,4396,17.44,17.8,17.33,17.7,4396,0.0,1.0
2023-07-21,17.44,17.44,17.44,17.44,141,17.44,17.44,17.44,17.44,141,0.0,1.0
2023-07-24,16.97,17.57,16.97,17.57,2125,16.97,17.57,16.97,17.57,2125,0.0,1.0
2023-07-25,15.85,16.12,15.85,16.09,1981,15.85,16.12,15.85,16.09,1981,0.0,1.0
2023-07-26,15.9,16.0,15.34,15.97,1591,15.9,16.0,15.34,15.97,1591,0.0,1.0
2023-07-27,16.1,16.16,15.9,15.9,2067,16.1,16.16,15.9,15.9,2067,0.0,1.0
2023-07-28,16.02,16.47,16.02,16.47,719,16.02,16.47,16.02,16.47,719,0.0,1.0
2023-07-31,16.7,18.27,16.37,16.37,4236,16.7,18.27,16.37,16.37,4236,0.0,1.0
2023-08-01,16.11,17.19,16.11,17.17,3304,16.11,17.19,16.11,17.17,3304,0.0,1.0
2023-08-02,16.9,17.8,16.29,16.3,9205,16.9,17.8,16.29,16.3,9205,0.0,1.0
2023-08-03,16.98,18.1,16.51,16.51,3326,16.98,18.1,16.51,16.51,3326,0.0,1.0
2023-08-04,16.98,16.98,16.98,16.98,419,16.98,16.98,16.98,16.98,419,0.0,1.0
2023-08-07,16.46,17.101,16.4473,16.54,2189,16.46,17.101,16.4473,16.54,2189,0.0,1.0
2023-08-08,16.1,16.16,15.72,16.16,2579,16.1,16.16,15.72,16.16,2579,0.0,1.0
2023-08-09,16.1,16.1,16.1,16.1,491,16.1,16.1,16.1,16.1,491,0.0,1.0
2023-08-10,16.58,16.82,16.25,16.5,2513,16.58,16.82,16.25,16.5,2513,0.0,1.0
2023-08-11,16.2,16.2,16.2,16.2,299,16.2,16.2,16.2,16.2,299,0.0,1.0
2023-08-14,16.2,16.2,15.83,15.83,2139,16.2,16.2,15.83,15.83,2139,0.0,1.0
2023-08-15,16.25,16.25,15.78,15.78,842,16.25,16.25,15.78,15.78,842,0.0,1.0
2023-08-16,16.01,16.01,15.21,15.21,396,16.01,16.01,15.21,15.21,396,0.0,1.0
2023-08-17,15.7,15.7,15.68,15.68,909,15.7,15.7,15.68,15.68,909,0.0,1.0
2023-08-18,15.65,15.7,15.54,15.7,1206,15.65,15.7,15.54,15.7,1206,0.0,1.0
2023-08-21,16.1794,16.1794,16.1794,16.1794,201,16.1794,16.1794,16.1794,16.1794,201,0.0,1.0
2023-08-22,16.1794,16.1794,16.1794,16.1794,361,16.1794,16.1794,16.1794,16.1794,361,0.0,1.0
2023-08-23,15.4,15.4,15.4,15.4,332,15.4,15.4,15.4,15.4,332,0.0,1.0
2023-08-24,14.92,14.92,14.92,14.92,210,14.92,14.92,14.92,14.92,210,0.0,1.0
2023-08-25,15.55,15.55,15.03,15.03,947,15.55,15.55,15.03,15.03,947,0.0,1.0
2023-08-28,14.752,14.81,14.65,14.65,2590,14.752,14.81,14.65,14.65,2590,0.0,1.0
2023-08-29,14.36,14.59,14.36,14.54,933,14.36,14.59,14.36,14.54,933,0.0,1.0
2023-08-30,14.81,14.93,14.0,14.0,3033,14.81,14.93,14.0,14.0,3033,0.0,1.0
2023-08-31,14.54,14.59,14.5,14.59,723,14.54,14.59,14.5,14.59,723,0.0,1.0
2023-09-01,14.32,14.54,14.25,14.25,1645,14.32,14.54,14.25,14.25,1645,0.0,1.0
2023-09-05,14.7,14.7,14.7,14.7,416,14.7,14.7,14.7,14.7,416,0.0,1.0
2023-09-06,13.65,14.31,13.64,13.82,7299,13.65,14.31,13.64,13.82,7299,0.0,1.0
2023-09-07,13.8,14.0,13.59,13.59,5117,13.8,14.0,13.59,13.59,5117,0.0,1.0
2023-09-08,13.73,14.01,13.73,13.75,1270,13.73,14.01,13.73,13.75,1270,0.0,1.0
2023-09-11,13.51,13.51,13.51,13.51,382,13.51,13.51,13.51,13.51,382,0.0,1.0
2023-09-12,13.89,13.89,13.89,13.89,189,13.89,13.89,13.89,13.89,189,0.0,1.0
2023-09-13,13.89,13.89,13.89,13.89,4,13.89,13.89,13.89,13.89,4,0.0,1.0
2023-09-14,14.71,14.75,14.04,14.16,6822,14.71,14.75,14.04,14.16,6822,0.0,1.0
2023-09-15,13.9501,14.27,13.9501,14.27,337,13.9501,14.27,13.9501,14.27,337,0.0,1.0
2023-09-18,13.9501,13.9501,13.9501,13.9501,116,13.9501,13.9501,13.9501,13.9501,116,0.0,1.0
2023-09-19,14.11,14.47,13.52,13.52,1087,14.11,14.47,13.52,13.52,1087,0.0,1.0
2023-09-20,14.5,14.5,14.5,14.5,487,14.5,14.5,14.5,14.5,487,0.0,1.0
2023-09-21,14.23,14.61,14.23,14.5,924,14.23,14.61,14.23,14.5,924,0.0,1.0
2023-09-22,14.42,14.73,13.59,14.73,7503,14.42,14.73,13.59,14.73,7503,0.0,1.0
2023-09-25,14.74,14.74,14.0,14.0,748,14.74,14.74,14.0,14.0,748,0.0,1.0
2023-09-26,14.7,14.84,14.55,14.55,4591,14.7,14.84,14.55,14.55,4591,0.0,1.0
2023-09-27,14.51,14.51,14.51,14.51,231,14.51,14.51,14.51,14.51,231,0.0,1.0
2023-09-28,15.76,15.76,15.29,15.29,721,15.76,15.76,15.29,15.29,721,0.0,1.0
2023-09-29,15.52,15.81,15.32,15.52,10687,15.52,15.81,15.32,15.52,10687,0.0,1.0
2023-10-02,16.05,16.5,15.6,15.6,2057,16.05,16.5,15.6,15.6,2057,0.0,1.0
2023-10-03,15.719,18.14,15.32,15.95,7003,15.719,18.14,15.32,15.95,7003,0.0,1.0
2023-10-04,15.45,15.71,15.16,15.53,903,15.45,15.71,15.16,15.53,903,0.0,1.0
2023-10-05,15.07,15.3,14.85,15.0,7223,15.07,15.3,14.85,15.0,7223,0.0,1.0
2023-10-06,14.99,15.34,14.81,14.81,4390,14.99,15.34,14.81,14.81,4390,0.0,1.0
2023-10-09,12.62,13.39,12.429,13.37,5648,12.62,13.39,12.429,13.37,5648,0.0,1.0
2023-10-10,13.11,13.11,13.05,13.05,339,13.11,13.11,13.05,13.05,339,0.0,1.0
2023-10-11,12.4,12.76,12.3,12.74,2975,12.4,12.76,12.3,12.74,2975,0.0,1.0
2023-10-12,12.58,13.12,12.16,12.37,16531,12.58,13.12,12.16,12.37,16531,0.0,1.0
2023-10-13,12.6,12.98,12.237,12.54,10385,12.6,12.98,12.237,12.54,10385,0.0,1.0
2023-10-16,12.4,12.53,12.29,12.29,4198,12.4,12.53,12.29,12.29,4198,0.0,1.0
2023-10-17,12.57,12.64,12.36,12.64,871,12.57,12.64,12.36,12.64,871,0.0,1.0
2023-10-18,11.8,12.6,11.39,12.0,20039,11.8,12.6,11.39,12.0,20039,0.0,1.0
2023-10-19,12.29,12.29,11.549,11.55,3910,12.29,12.29,11.549,11.55,3910,0.0,1.0
2023-10-20,11.59,12.13,11.07,12.1,14648,11.59,12.13,11.07,12.1,14648,0.0,1.0
2023-10-23,11.0,11.01,11.0,11.01,788,11.0,11.01,11.0,11.01,788,0.0,1.0
2023-10-24,11.0,11.11,10.75,11.03,2268,11.0,11.11,10.75,11.03,2268,0.0,1.0
2023-10-25,10.3795,10.85,10.22,10.72,6365,10.3795,10.85,10.22,10.72,6365,0.0,1.0
2023-10-26,10.31,10.46,10.25,10.35,2229,10.31,10.46,10.25,10.35,2229,0.0,1.0
2023-10-27,10.15,10.25,10.0,10.25,664,10.15,10.25,10.0,10.25,664,0.0,1.0
2023-10-30,10.5,10.92,10.25,10.25,5096,10.5,10.92,10.25,10.25,5096,0.0,1.0
2023-10-31,10.5,10.5,10.5,10.5,410,10.5,10.5,10.5,10.5,410,0.0,1.0
2023-11-01,11.19,11.2,11.0,11.0,577,11.19,11.2,11.0,11.0,577,0.0,1.0
2023-11-02,11.47,12.3,11.1,11.3,10282,11.47,12.3,11.1,11.3,10282,0.0,1.0
2023-11-03,10.88,11.84,10.88,11.7,6680,10.88,11.84,10.88,11.7,6680,0.0,1.0
2023-11-06,11.45,11.45,11.2,11.21,5212,11.45,11.45,11.2,11.21,5212,0.0,1.0
2023-11-07,11.8,11.8,11.5,11.52,1936,11.8,11.8,11.5,11.52,1936,0.0,1.0
2023-11-08,12.08,12.4,11.85,12.0,2473,12.08,12.4,11.85,12.0,2473,0.0,1.0
2023-11-09,12.17,12.17,12.17,12.17,553,12.17,12.17,12.17,12.17,553,0.0,1.0
2023-11-10,12.17,12.17,12.17,12.17,793,12.17,12.17,12.17,12.17,793,0.0,1.0
2023-11-13,11.7006,11.9,11.3,11.9,2789,11.7006,11.9,11.3,11.9,2789,0.0,1.0
2023-11-14,11.7006,11.7006,11.7006,11.7006,286,11.7006,11.7006,11.7006,11.7006,286,0.0,1.0
2023-11-15,12.865,12.99,12.7591,12.86,1426,12.865,12.99,12.7591,12.86,1426,0.0,1.0
2023-11-16,12.8994,13.14,12.83,12.99,3699,12.8994,13.14,12.83,12.99,3699,0.0,1.0
2023-11-17,12.8994,12.8994,12.8994,12.8994,772,12.8994,12.8994,12.8994,12.8994,772,0.0,1.0
2023-11-20,12.8994,12.8994,12.8994,12.8994,110,12.8994,12.8994,12.8994,12.8994,110,0.0,1.0
2023-11-21,12.8994,12.8994,12.8994,12.8994,155,12.8994,12.8994,12.8994,12.8994,155,0.0,1.0
2023-11-22,13.47,13.8,13.3,13.39,11306,13.47,13.8,13.3,13.39,11306,0.0,1.0
2023-11-24,13.85,13.91,13.53,13.53,772,13.85,13.91,13.53,13.53,772,0.0,1.0
2023-11-27,13.85,13.85,13.85,13.85,149,13.85,13.85,13.85,13.85,149,0.0,1.0
2023-11-28,14.42,14.42,13.95,13.95,673,14.42,14.42,13.95,13.95,673,0.0,1.0
2023-11-29,14.42,14.42,14.42,14.42,8,14.42,14.42,14.42,14.42,8,0.0,1.0
2023-11-30,13.15,14.09,12.8,13.48,10996,13.15,14.09,12.8,13.48,10996,0.0,1.0
2023-12-01,13.05,13.99,13.05,13.99,779,13.05,13.99,13.05,13.99,779,0.0,1.0
2023-12-04,12.43,12.43,12.1,12.1,2599,12.43,12.43,12.1,12.1,2599,0.0,1.0
2023-12-05,13.22,13.78,13.15,13.35,1085,13.22,13.78,13.15,13.35,1085,0.0,1.0
2023-12-06,13.45,13.47,13.45,13.47,818,13.45,13.47,13.45,13.47,818,0.0,1.0
2023-12-07,13.0,13.0,13.0,13.0,517,13.0,13.0,13.0,13.0,517,0.0,1.0
2023-12-08,13.88,13.88,13.21,13.21,487,13.88,13.88,13.21,13.21,487,0.0,1.0
2023-12-11,13.88,13.88,13.88,13.88,19,13.88,13.88,13.88,13.88,19,0.0,1.0
2023-12-12,14.39,14.39,13.9,14.0,1190,14.39,14.39,13.9,14.0,1190,0.0,1.0
2023-12-13,14.42,14.7,14.3,14.3,1128,14.42,14.7,14.3,14.3,1128,0.0,1.0
2023-12-14,14.5,14.52,14.4,14.52,1582,14.5,14.52,14.4,14.52,1582,0.0,1.0
2023-12-15,14.49,14.5,14.49,14.49,728,14.49,14.5,14.49,14.49,728,0.0,1.0
2023-12-18,14.49,14.49,14.49,14.49,8,14.49,14.49,14.49,14.49,8,0.0,1.0
2023-12-19,14.49,14.49,14.49,14.49,63,14.49,14.49,14.49,14.49,63,0.0,1.0
2023-12-20,15.19,15.19,15.19,15.19,429,15.19,15.19,15.19,15.19,429,0.0,1.0
2023-12-21,15.19,15.19,15.19,15.19,2,15.19,15.19,15.19,15.19,2,0.0,1.0
2023-12-22,15.19,15.19,15.19,15.19,30,15.19,15.19,15.19,15.19,30,0.0,1.0
2023-12-26,15.09,15.1,14.0,14.89,1017,15.09,15.1,14.0,14.89,1017,0.0,1.0
2023-12-27,15.09,15.09,15.09,15.09,21,15.09,15.09,15.09,15.09,21,0.0,1.0
2023-12-28,14.62,14.62,14.51,14.51,667,14.62,14.62,14.51,14.51,667,0.0,1.0
2023-12-29,14.95,14.99,14.44,14.64,3619,14.95,14.99,14.44,14.64,3619,0.0,1.0
2024-01-02,14.95,14.95,14.95,14.95,16,14.95,14.95,14.95,14.95,16,0.0,1.0
2024-01-03,14.95,14.95,14.95,14.95,32,14.95,14.95,14.95,14.95,32,0.0,1.0
2024-01-04,16.01,16.31,15.3,15.3,4658,16.01,16.31,15.3,15.3,4658,0.0,1.0
2024-01-05,16.3,16.3,15.67,15.67,578,16.3,16.3,15.67,15.67,578,0.0,1.0
2024-01-08,16.3006,16.375,15.45,15.45,3411,16.3006,16.375,15.45,15.45,3411,0.0,1.0
2024-01-09,15.02,15.75,14.96,15.0,6521,15.02,15.75,14.96,15.0,6521,0.0,1.0
2024-01-10,15.02,15.02,15.02,15.02,232,15.02,15.02,15.02,15.02,232,0.0,1.0
2024-01-11,14.95,15.41,14.89,15.41,6294,14.95,15.41,14.89,15.41,6294,0.0,1.0
2024-01-12,15.38,15.55,15.2,15.4,1742,15.38,15.55,15.2,15.4,1742,0.0,1.0
2024-01-16,14.9,15.05,14.69,14.69,3294,14.9,15.05,14.69,14.69,3294,0.0,1.0
2024-01-17,14.91,15.0,14.45,14.54,1741,14.91,15.0,14.45,14.54,1741,0.0,1.0
2024-01-18,15.05,15.06,14.9,14.9,3020,15.05,15.06,14.9,14.9,3020,0.0,1.0
2024-01-19,14.91,15.49,14.9,15.49,3372,14.91,15.49,14.9,15.49,3372,0.0,1.0
2024-01-22,15.75,15.75,14.9,15.34,4947,15.75,15.75,14.9,15.34,4947,0.0,1.0
2024-01-23,15.59,15.62,15.21,15.21,6457,15.59,15.62,15.21,15.21,6457,0.0,1.0
2024-01-24,16.0,16.0,14.79,15.57,3750,16.0,16.0,14.79,15.57,3750,0.0,1.0
2024-01-25,16.2,16.4,15.1919,15.39,7623,16.2,16.4,15.1919,15.39,7623,0.0,1.0
2024-01-26,15.91,17.0,15.7,16.0,7785,15.91,17.0,15.7,16.0,7785,0.0,1.0
2024-01-29,16.43,16.8,15.66,15.9,8702,16.43,16.8,15.66,15.9,8702,0.0,1.0
2024-01-30,15.92,15.92,15.23,15.75,3311,15.92,15.92,15.23,15.75,3311,0.0,1.0
2024-01-31,15.69,16.01,15.2,16.0,13993,15.69,16.01,15.2,16.0,13993,0.0,1.0
2024-02-01,15.49,15.65,14.8,15.4,11396,15.49,15.65,14.8,15.4,11396,0.0,1.0
2024-02-02,15.41,15.59,15.11,15.29,3752,15.41,15.59,15.11,15.29,3752,0.0,1.0
2024-02-05,15.14,15.7,15.0,15.18,4413,15.14,15.7,15.0,15.18,4413,0.0,1.0
2024-02-06,15.33,15.59,15.24,15.49,4318,15.33,15.59,15.24,15.49,4318,0.0,1.0
2024-02-07,15.68,16.55,15.09,15.21,6270,15.68,16.55,15.09,15.21,6270,0.0,1.0
2024-02-08,15.29,15.7,15.0,15.56,3343,15.29,15.7,15.0,15.56,3343,0.0,1.0
2024-02-09,15.29,15.29,15.29,15.29,80,15.29,15.29,15.29,15.29,80,0.0,1.0
2024-02-12,15.44,15.44,15.17,15.17,2565,15.44,15.44,15.17,15.17,2565,0.0,1.0
2024-02-13,15.46,15.46,15.46,15.46,643,15.46,15.46,15.46,15.46,643,0.0,1.0
2024-02-14,15.46,15.46,15.46,15.46,1692,15.46,15.46,15.46,15.46,1692,0.0,1.0
2024-02-15,15.98,20.26,15.24,15.29,13824,15.98,20.26,15.24,15.29,13824,0.0,1.0
2024-02-16,15.77,16.65,15.45,16.65,1972,15.77,16.65,15.45,16.65,1972,0.0,1.0
2024-02-20,17.0,18.355,15.67,16.17,21581,17.0,18.355,15.67,16.17,21581,0.0,1.0
2024-02-21,16.36,17.51,16.0,17.51,9066,16.36,17.51,16.0,17.51,9066,0.0,1.0
2024-02-22,17.62,19.0,16.91,17.06,11347,17.62,19.0,16.91,17.06,11347,0.0,1.0
2024-02-23,17.3,17.5,17.01,17.07,1401,17.3,17.5,17.01,17.07,1401,0.0,1.0
2024-02-26,18.85,19.9,17.4,17.4,11968,18.85,19.9,17.4,17.4,11968,0.0,1.0
2024-02-27,19.0,20.0,18.55,18.98,6473,19.0,20.0,18.55,18.98,6473,0.0,1.0
2024-02-28,17.86,19.5,17.69,18.82,29876,17.86,19.5,17.69,18.82,29876,0.0,1.0
2024-02-29,17.62,17.86,17.62,17.7,3578,17.62,17.86,17.62,17.7,3578,0.0,1.0
2024-03-01,17.86,18.4,17.86,18.4,7648,17.86,18.4,17.86,18.4,7648,0.0,1.0
2024-03-04,17.51,17.51,17.1,17.1,659,17.51,17.51,17.1,17.1,659,0.0,1.0
2024-03-05,17.51,17.51,17.51,17.51,529,17.51,17.51,17.51,17.51,529,0.0,1.0
2024-03-06,17.51,17.51,17.51,17.51,6678,17.51,17.51,17.51,17.51,6678,0.0,1.0
2024-03-07,17.0,17.25,16.72,17.25,8027,17.0,17.25,16.72,17.25,8027,0.0,1.0
2024-03-08,16.95,17.15,16.95,17.03,1034,16.95,17.15,16.95,17.03,1034,0.0,1.0
2024-03-11,16.65,17.0,16.33,16.35,4164,16.65,17.0,16.33,16.35,4164,0.0,1.0
2024-03-12,17.0,17.0,16.4,16.54,1645,17.0,17.0,16.4,16.54,1645,0.0,1.0
2024-03-13,17.0,17.0,16.52,16.52,1011,17.0,17.0,16.52,16.52,1011,0.0,1.0
2024-03-14,17.0,17.0,17.0,17.0,384,17.0,17.0,17.0,17.0,384,0.0,1.0
2024-03-15,16.99,16.99,16.73,16.73,10084,16.99,16.99,16.73,16.73,10084,0.0,1.0
2024-03-18,17.39,17.39,17.01,17.01,10239,17.39,17.39,17.01,17.01,10239,0.0,1.0
2024-03-19,16.2,16.42,15.67,16.0,19326,16.2,16.42,15.67,16.0,19326,0.0,1.0
2024-03-20,15.87,16.45,15.5,16.45,13522,15.87,16.45,15.5,16.45,13522,0.0,1.0
2024-03-21,15.96,16.47,15.96,16.45,2795,15.96,16.47,15.96,16.45,2795,0.0,1.0
2024-03-22,15.96,15.96,15.96,15.96,7766,15.96,15.96,15.96,15.96,7766,0.0,1.0
2024-03-25,16.5,16.57,16.32,16.57,1850,16.5,16.57,16.32,16.57,1850,0.0,1.0
2024-03-26,15.99,15.99,15.99,15.99,22303,15.99,15.99,15.99,15.99,22303,0.0,1.0
2024-03-27,15.54,16.06,15.17,16.06,9947,15.54,16.06,15.17,16.06,9947,0.0,1.0
2024-03-28,15.71,16.0,15.06,15.95,6290,15.71,16.0,15.06,15.95,6290,0.0,1.0
2024-04-01,16.12,16.13,16.12,16.13,820,16.12,16.13,16.12,16.13,820,0.0,1.0
2024-04-02,15.49,15.49,15.49,15.49,295,15.49,15.49,15.49,15.49,295,0.0,1.0
2024-04-03,15.98,15.98,15.98,15.98,615,15.98,15.98,15.98,15.98,615,0.0,1.0
2024-04-04,15.7,15.96,15.15,15.18,7828,15.7,15.96,15.15,15.18,7828,0.0,1.0
2024-04-05,15.7,15.7,15.7,15.7,15,15.7,15.7,15.7,15.7,15,0.0,1.0
2024-04-08,16.27,17.06,15.85,16.22,23539,16.27,17.06,15.85,16.22,23539,0.0,1.0
2024-04-09,16.55,16.96,16.01,16.4,9453,16.55,16.96,16.01,16.4,9453,0.0,1.0
2024-04-10,16.31,16.7,16.0,16.19,10898,16.31,16.7,16.0,16.19,10898,0.0,1.0
2024-04-11,16.25,16.3,16.0,16.3,1777,16.25,16.3,16.0,16.3,1777,0.0,1.0
2024-04-12,16.0,16.21,16.0,16.21,3614,16.0,16.21,16.0,16.21,3614,0.0,1.0
2024-04-15,16.28,16.28,16.0,16.0,1518,16.28,16.28,16.0,16.0,1518,0.0,1.0
2024-04-16,14.51,15.73,13.95,15.31,22070,14.51,15.73,13.95,15.31,22070,0.0,1.0
2024-04-17,14.92,15.02,14.92,15.02,2237,14.92,15.02,14.92,15.02,2237,0.0,1.0
2024-04-18,14.92,14.92,14.92,14.92,185,14.92,14.92,14.92,14.92,185,0.0,1.0
2024-04-19,14.92,14.92,14.92,14.92,27754,14.92,14.92,14.92,14.92,27754,0.0,1.0
2024-04-22,15.205,15.6,15.0,15.0,16323,15.205,15.6,15.0,15.0,16323,0.0,1.0
2024-04-23,15.16,15.16,14.93,15.01,10236,15.16,15.16,14.93,15.01,10236,0.0,1.0
2024-04-24,14.8,14.93,14.78,14.78,2368,14.8,14.93,14.78,14.78,2368,0.0,1.0
2024-04-25,14.51,14.77,14.2,14.2,3133,14.51,14.77,14.2,14.2,3133,0.0,1.0
2024-04-26,14.68,14.68,14.53,14.53,7493,14.68,14.68,14.53,14.53,7493,0.0,1.0
2024-04-29,14.99,15.01,14.41,14.69,4522,14.99,15.01,14.41,14.69,4522,0.0,1.0
2024-04-30,14.72,15.0,14.385,14.9,6948,14.72,15.0,14.385,14.9,6948,0.0,1.0
2024-05-01,14.86,15.13,14.58,14.58,7926,14.86,15.13,14.58,14.58,7926,0.0,1.0
2024-05-02,14.4,14.81,14.35,14.81,4210,14.4,14.81,14.35,14.81,4210,0.0,1.0
2024-05-03,14.55,14.79,14.53,14.76,2530,14.55,14.79,14.53,14.76,2530,0.0,1.0
2024-05-06,14.42,14.66,14.41,14.56,5666,14.42,14.66,14.41,14.56,5666,0.0,1.0
2024-05-07,14.96,15.48,14.615,15.01,14516,14.96,15.48,14.615,15.01,14516,0.0,1.0
2024-05-08,14.86,15.04,14.44,14.76,22058,14.86,15.04,14.44,14.76,22058,0.0,1.0
2024-05-09,14.76,14.9,14.74,14.77,3248,14.76,14.9,14.74,14.77,3248,0.0,1.0
2024-05-10,14.8001,15.1,13.9497,13.9497,4962,14.8001,15.1,13.9497,13.9497,4962,0.0,1.0
2024-05-13,15.15,15.76,15.15,15.3002,6866,15.15,15.76,15.15,15.3002,6866,0.0,1.0
2024-05-14,16.02,18.08,15.05,15.2,14869,16.02,18.08,15.05,15.2,14869,0.0,1.0
2024-05-15,15.615,16.11,15.5,15.85,2852,15.615,16.11,15.5,15.85,2852,0.0,1.0
2024-05-16,15.31,15.61,15.16,15.61,5530,15.31,15.61,15.16,15.61,5530,0.0,1.0
2024-05-17,15.21,15.62,15.09,15.17,11558,15.21,15.62,15.09,15.17,11558,0.0,1.0
2024-05-20,15.2,15.48,15.1,15.48,4499,15.2,15.48,15.1,15.48,4499,0.0,1.0
2024-05-21,15.7684,15.94,15.2,15.33,6619,15.7684,15.94,15.2,15.33,6619,0.0,1.0
2024-05-22,15.12,15.3,15.04,15.17,3968,15.12,15.3,15.04,15.17,3968,0.0,1.0
2024-05-23,15.0,15.25,14.9,15.13,1963,15.0,15.25,14.9,15.13,1963,0.0,1.0
2024-05-24,14.8,15.28,14.8,15.28,2418,14.8,15.28,14.8,15.28,2418,0.0,1.0
2024-05-28,15.07,15.6,15.06,15.6,6577,15.07,15.6,15.06,15.6,6577,0.0,1.0
2024-05-29,14.94,15.0,14.94,15.0,498,14.94,15.0,14.94,15.0,498,0.0,1.0
2024-05-30,14.3,14.86,14.3,14.5,2712,14.3,14.86,14.3,14.5,2712,0.0,1.0
2024-05-31,14.77,14.91,14.58,14.8,5244,14.77,14.91,14.58,14.8,5244,0.0,1.0
2024-06-03,14.8,15.26,14.73,15.26,3875,14.8,15.26,14.73,15.26,3875,0.0,1.0
2024-06-04,14.53,14.72,14.53,14.72,1102,14.53,14.72,14.53,14.72,1102,0.0,1.0
2024-06-05,14.29,14.29,14.29,14.29,279,14.29,14.29,14.29,14.29,279,0.0,1.0
2024-06-06,14.06,14.06,14.05,14.05,1021,14.06,14.06,14.05,14.05,1021,0.0,1.0
2024-06-07,13.7,13.98,13.2,13.2,1131,13.7,13.98,13.2,13.2,1131,0.0,1.0
2024-06-10,13.6,13.6,13.6,13.6,305,13.6,13.6,13.6,13.6,305,0.0,1.0
2024-06-11,13.39,13.44,13.39,13.43,518,13.39,13.44,13.39,13.43,518,0.0,1.0
2024-06-12,13.4,13.59,13.4,13.5,1170,13.4,13.59,13.4,13.5,1170,0.0,1.0
2024-06-13,13.49,13.525,13.49,13.5,1450,13.49,13.525,13.49,13.5,1450,0.0,1.0
2024-06-14,13.49,13.49,13.381,13.381,358,13.49,13.49,13.381,13.381,358,0.0,1.0
2024-06-17,12.71,12.82,12.5,12.81,1358,12.71,12.82,12.5,12.81,1358,0.0,1.0
2024-06-18,12.71,12.71,12.71,12.71,266,12.71,12.71,12.71,12.71,266,0.0,1.0
2024-06-20,11.89,11.9,11.89,11.9,1399,11.89,11.9,11.89,11.9,1399,0.0,1.0
2024-06-21,11.84,11.84,11.84,11.84,169,11.84,11.84,11.84,11.84,169,0.0,1.0
2024-06-24,12.31,12.32,12.31,12.32,1646,12.31,12.32,12.31,12.32,1646,0.0,1.0
2024-06-25,11.9,11.93,11.7,11.93,2149,11.9,11.93,11.7,11.93,2149,0.0,1.0
2024-06-26,11.5201,11.77,11.5201,11.72,748,11.5201,11.77,11.5201,11.72,748,0.0,1.0
2024-06-27,11.08,11.08,11.08,11.08,263,11.08,11.08,11.08,11.08,263,0.0,1.0
2024-06-28,11.58,11.58,11.58,11.58,156,11.58,11.58,11.58,11.58,156,0.0,1.0
2024-07-01,12.13,12.33,11.76,11.79,7029,12.13,12.33,11.76,11.79,7029,0.0,1.0
2024-07-02,12.08,12.13,11.72,11.95,9291,12.08,12.13,11.72,11.95,9291,0.0,1.0
2024-07-03,11.53,12.06,11.48,11.71,11004,11.53,12.06,11.48,11.71,11004,0.0,1.0
2024-07-05,11.55,11.95,11.55,11.95,282,11.55,11.95,11.55,11.95,282,0.0,1.0
2024-07-08,11.68,11.8,11.58,11.8,6444,11.68,11.8,11.58,11.8,6444,0.0,1.0
2024-07-09,11.52,11.56,11.5,11.56,497,11.52,11.56,11.5,11.56,497,0.0,1.0
2024-07-10,11.52,11.52,11.52,11.52,22,11.52,11.52,11.52,11.52,22,0.0,1.0
2024-07-11,11.61,11.73,11.55,11.55,2646,11.61,11.73,11.55,11.55,2646,0.0,1.0
2024-07-12,11.61,11.61,11.61,11.61,310,11.61,11.61,11.61,11.61,310,0.0,1.0
2024-07-15,11.61,11.61,11.61,11.61,97,11.61,11.61,11.61,11.61,97,0.0,1.0
2024-07-16,11.96,11.96,11.96,11.96,461,11.96,11.96,11.96,11.96,461,0.0,1.0
2024-07-17,11.96,11.96,11.96,11.96,38,11.96,11.96,11.96,11.96,38,0.0,1.0
2024-07-18,11.96,11.96,11.96,11.96,18,11.96,11.96,11.96,11.96,18,0.0,1.0
2024-07-19,11.96,11.96,11.96,11.96,13,11.96,11.96,11.96,11.96,13,0.0,1.0
2024-07-22,11.99,11.99,11.99,11.99,341,11.99,11.99,11.99,11.99,341,0.0,1.0
2024-07-23,12.02,12.08,11.88,11.94,3558,12.02,12.08,11.88,11.94,3558,0.0,1.0
2024-07-24,12.0,12.0,11.78,11.78,1357,12.0,12.0,11.78,11.78,1357,0.0,1.0
2024-07-25,12.03,12.2,11.9,11.94,2250,12.03,12.2,11.9,11.94,2250,0.0,1.0
2024-07-26,11.94,11.99,11.85,11.85,3021,11.94,11.99,11.85,11.85,3021,0.0,1.0
2024-07-29,12.24,12.24,12.24,12.24,1010,12.24,12.24,12.24,12.24,1010,0.0,1.0
2024-07-30,12.22,12.4,11.98,11.99,6583,12.22,12.4,11.98,11.99,6583,0.0,1.0
2024-07-31,12.05,12.3,11.98,11.98,3609,12.05,12.3,11.98,11.98,3609,0.0,1.0
2024-08-01,12.02,12.5,11.96,12.5,11845,12.02,12.5,11.96,12.5,11845,0.0,1.0
2024-08-02,12.02,12.02,12.02,12.02,199,12.02,12.02,12.02,12.02,199,0.0,1.0
2024-08-05,12.03,12.15,11.76,12.1,4708,12.03,12.15,11.76,12.1,4708,0.0,1.0
2024-08-06,12.45,12.45,12.45,12.45,301,12.45,12.45,12.45,12.45,301,0.0,1.0
2024-08-07,12.7,12.85,12.22,12.7,10448,12.7,12.85,12.22,12.7,10448,0.0,1.0
2024-08-08,13.0,13.26,12.75,12.9,15737,13.0,13.26,12.75,12.9,15737,0.0,1.0
2024-08-09,13.14,13.23,12.9,12.9,1702,13.14,13.23,12.9,12.9,1702,0.0,1.0
2024-08-12,13.13,13.52,13.01,13.52,3700,13.13,13.52,13.01,13.52,3700,0.0,1.0
2024-08-13,13.34,13.35,12.84,13.09,12823,13.34,13.35,12.84,13.09,12823,0.0,1.0
2024-08-14,13.13,13.25,13.1,13.25,1938,13.13,13.25,13.1,13.25,1938,0.0,1.0
2024-08-15,13.34,13.42,13.0,13.0,3337,13.34,13.42,13.0,13.0,3337,0.0,1.0
2024-08-16,13.26,13.4,13.06,13.06,9034,13.26,13.4,13.06,13.06,9034,0.0,1.0
2024-08-19,13.56,13.56,12.99,12.99,561,13.56,13.56,12.99,12.99,561,0.0,1.0
2024-08-20,13.46,13.58,13.27,13.35,2905,13.46,13.58,13.27,13.35,2905,0.0,1.0
2024-08-21,13.11,13.45,13.08,13.19,1644,13.11,13.45,13.08,13.19,1644,0.0,1.0
2024-08-22,13.15,13.2,13.15,13.19,1076,13.15,13.2,13.15,13.19,1076,0.0,1.0
2024-08-23,13.2,13.22,13.2,13.2,779,13.2,13.22,13.2,13.2,779,0.0,1.0
2024-08-26,13.2,13.2,13.2,13.2,44,13.2,13.2,13.2,13.2,44,0.0,1.0
2024-08-27,12.83,13.02,12.7,12.7,4079,12.83,13.02,12.7,12.7,4079,0.0,1.0
2024-08-28,12.891,12.891,12.89,12.89,231,12.891,12.891,12.89,12.89,231,0.0,1.0
2024-08-29,12.89,12.89,12.89,12.89,110,12.89,12.89,12.89,12.89,110,0.0,1.0
2024-08-30,13.1,13.1,12.9,12.9,325,13.1,13.1,12.9,12.9,325,0.0,1.0
2024-09-03,12.6,12.6,12.51,12.51,245,12.6,12.6,12.51,12.51,245,0.0,1.0
2024-09-04,12.75,12.75,12.75,12.75,147,12.75,12.75,12.75,12.75,147,0.0,1.0
2024-09-05,12.79,12.79,12.79,12.79,308,12.79,12.79,12.79,12.79,308,0.0,1.0
2024-09-06,12.81,13.3399,12.81,13.3399,466,12.81,13.3399,12.81,13.3399,466,0.0,1.0
2024-09-09,12.81,12.81,12.81,12.81,28,12.81,12.81,12.81,12.81,28,0.0,1.0
2024-09-10,12.81,12.81,12.81,12.81,60,12.81,12.81,12.81,12.81,60,0.0,1.0
2024-09-11,12.91,12.91,12.91,12.91,308,12.91,12.91,12.91,12.91,308,0.0,1.0
2024-09-12,12.75,13.25,12.39,12.85,10520,12.75,13.25,12.39,12.85,10520,0.0,1.0
2024-09-13,12.96,13.1,12.85,13.1,2488,12.96,13.1,12.85,13.1,2488,0.0,1.0
2024-09-16,12.62,12.67,11.9,12.0,3520,12.62,12.67,11.9,12.0,3520,0.0,1.0
2024-09-17,12.21,12.47,12.1,12.14,2662,12.21,12.47,12.1,12.14,2662,0.0,1.0
2024-09-18,11.95,12.06,11.93,12.05,2444,11.95,12.06,11.93,12.05,2444,0.0,1.0
2024-09-19,11.95,11.95,11.95,11.95,9,11.95,11.95,11.95,11.95,9,0.0,1.0
2024-09-20,11.95,11.95,11.95,11.95,67,11.95,11.95,11.95,11.95,67,0.0,1.0
2024-09-23,11.95,11.95,11.95,11.95,128,11.95,11.95,11.95,11.95,128,0.0,1.0
2024-09-24,11.55,11.55,11.55,11.55,221,11.55,11.55,11.55,11.55,221,0.0,1.0
2024-09-25,11.55,11.55,11.55,11.55,2,11.55,11.55,11.55,11.55,2,0.0,1.0
2024-09-26,12.01,12.01,12.01,12.01,317,12.01,12.01,12.01,12.01,317,0.0,1.0
2024-09-27,12.01,12.01,12.01,12.01,8,12.01,12.01,12.01,12.01,8,0.0,1.0
2024-09-30,12.01,12.01,12.01,12.01,89,12.01,12.01,12.01,12.01,89,0.0,1.0
2024-10-01,12.01,12.01,12.01,12.01,3,12.01,12.01,12.01,12.01,3,0.0,1.0
2024-10-02,11.3,11.3,11.3,11.3,443,11.3,11.3,11.3,11.3,443,0.0,1.0
2024-10-03,11.85,11.85,11.85,11.85,371,11.85,11.85,11.85,11.85,371,0.0,1.0
2024-10-04,11.84,11.95,11.82,11.95,2146,11.84,11.95,11.82,11.95,2146,0.0,1.0
2024-10-07,11.84,11.84,11.84,11.84,277,11.84,11.84,11.84,11.84,277,0.0,1.0
2024-10-08,12.79,12.79,12.79,12.79,575,12.79,12.79,12.79,12.79,575,0.0,1.0
2024-10-09,12.79,12.79,12.79,12.79,69,12.79,12.79,12.79,12.79,69,0.0,1.0
2024-10-10,13.0,13.1,12.15,13.0,6426,13.0,13.1,12.15,13.0,6426,0.0,1.0
2024-10-11,12.4,13.35,12.3,13.25,2288,12.4,13.35,12.3,13.25,2288,0.0,1.0
2024-10-14,12.95,13.47,12.0,12.2,6409,12.95,13.47,12.0,12.2,6409,0.0,1.0
2024-10-15,13.75,15.9,12.4,13.13,22358,13.75,15.9,12.4,13.13,22358,0.0,1.0
2024-10-16,14.02,15.5,14.0,14.3,5015,14.02,15.5,14.0,14.3,5015,0.0,1.0
2024-10-17,13.21,14.85,13.0,14.0,12048,13.21,14.85,13.0,14.0,12048,0.0,1.0
2024-10-18,13.04,14.36,12.75,13.3,9380,13.04,14.36,12.75,13.3,9380,0.0,1.0
2024-10-21,13.0,13.5,13.0,13.5,1257,13.0,13.5,13.0,13.5,1257,0.0,1.0
2024-10-22,13.85,13.85,13.05,13.2,1872,13.85,13.85,13.05,13.2,1872,0.0,1.0
2024-10-23,13.35,13.55,12.9,13.2,4005,13.35,13.55,12.9,13.2,4005,0.0,1.0
2024-10-24,13.08,13.65,12.85,13.65,3464,13.08,13.65,12.85,13.65,3464,0.0,1.0
2024-10-25,13.47,13.6,13.15,13.55,1376,13.47,13.6,13.15,13.55,1376,0.0,1.0
2024-10-28,13.9499,13.9499,12.9,13.0,2858,13.9499,13.9499,12.9,13.0,2858,0.0,1.0
2024-10-29,14.08,14.08,13.2,13.29,2017,14.08,14.08,13.2,13.29,2017,0.0,1.0
2024-10-30,13.87,14.1,13.35,13.59,5792,13.87,14.1,13.35,13.59,5792,0.0,1.0
2024-10-31,14.2,14.87,13.6,13.8,10537,14.2,14.87,13.6,13.8,10537,0.0,1.0
2024-11-01,13.9,13.95,13.7,13.95,1623,13.9,13.95,13.7,13.95,1623,0.0,1.0
2024-11-04,13.9,13.9,13.6,13.6,536,13.9,13.9,13.6,13.6,536,0.0,1.0
2024-11-05,14.0,14.0,13.7,13.7,1556,14.0,14.0,13.7,13.7,1556,0.0,1.0
2024-11-06,13.95,14.61,13.15,13.4,11955,13.95,14.61,13.15,13.4,11955,0.0,1.0
2024-11-07,13.44,13.7,13.19,13.54,4480,13.44,13.7,13.19,13.54,4480,0.0,1.0
2024-11-08,13.42,13.5,13.25,13.5,2899,13.42,13.5,13.25,13.5,2899,0.0,1.0
2024-11-11,13.35,13.72,13.19,13.654,4985,13.35,13.72,13.19,13.654,4985,0.0,1.0
2024-11-12,13.67,13.67,13.55,13.55,840,13.67,13.67,13.55,13.55,840,0.0,1.0
2024-11-13,13.96,14.1,13.7,14.1,2247,13.96,14.1,13.7,14.1,2247,0.0,1.0
2024-11-14,14.29,14.5796,13.9,14.5,4219,14.29,14.5796,13.9,14.5,4219,0.0,1.0
2024-11-15,14.2,14.45,14.1,14.45,957,14.2,14.45,14.1,14.45,957,0.0,1.0
2024-11-18,14.72,14.75,14.72,14.75,1011,14.72,14.75,14.72,14.75,1011,0.0,1.0
2024-11-19,14.72,14.72,14.72,14.72,85,14.72,14.72,14.72,14.72,85,0.0,1.0
2024-11-20,15.01,15.4,14.2,15.4,4077,15.01,15.4,14.2,15.4,4077,0.0,1.0
2024-11-21,16.6,17.5,14.94,14.98,12950,16.6,17.5,14.94,14.98,12950,0.0,1.0
2024-11-22,16.02,18.15,16.02,16.69,8380,16.02,18.15,16.02,16.69,8380,0.0,1.0
2024-11-25,16.49,17.7,16.49,16.64,7220,16.49,17.7,16.49,16.64,7220,0.0,1.0
2024-11-26,16.3,16.6,16.22,16.22,1272,16.3,16.6,16.22,16.22,1272,0.0,1.0
2024-11-27,16.0,16.35,15.58,15.58,7015,16.0,16.35,15.58,15.58,7015,0.0,1.0
2024-11-29,16.16,16.25,16.16,16.25,376,16.16,16.25,16.16,16.25,376,0.0,1.0
2024-12-02,15.75,16.3,15.69,16.07,2644,15.75,16.3,15.69,16.07,2644,0.0,1.0
2024-12-03,15.9,15.9,15.5919,15.5919,1122,15.9,15.9,15.5919,15.5919,1122,0.0,1.0
2024-12-04,15.51,15.55,15.32,15.55,727,15.51,15.55,15.32,15.55,727,0.0,1.0
2024-12-05,15.35,15.35,15.35,15.35,468,15.35,15.35,15.35,15.35,468,0.0,1.0
2024-12-06,15.35,15.55,15.01,15.25,1975,15.35,15.55,15.01,15.25,1975,0.0,1.0
2024-12-09,15.49,15.79,15.1,15.2,15570,15.49,15.79,15.1,15.2,15570,0.0,1.0
2024-12-10,15.41,15.72,15.09,15.09,5425,15.41,15.72,15.09,15.09,5425,0.0,1.0
2024-12-11,15.25,15.45,15.05,15.3,2560,15.25,15.45,15.05,15.3,2560,0.0,1.0
2024-12-12,15.2,15.36,14.79,15.0,2997,15.2,15.36,14.79,15.0,2997,0.0,1.0
2024-12-13,14.96,15.16,14.8,14.9,5329,14.96,15.16,14.8,14.9,5329,0.0,1.0
2024-12-16,15.2,15.43,14.8,15.03,6338,15.2,15.43,14.8,15.03,6338,0.0,1.0
2024-12-17,16.27,16.5,15.4,15.5,7043,16.27,16.5,15.4,15.5,7043,0.0,1.0
2024-12-18,15.55,16.6,15.55,16.09,6967,15.55,16.6,15.55,16.09,6967,0.0,1.0
2024-12-19,16.1001,16.7,15.75,15.78,4507,16.1001,16.7,15.75,15.78,4507,0.0,1.0
2024-12-20,16.7,16.72,15.7,16.3,9097,16.7,16.72,15.7,16.3,9097,0.0,1.0
2024-12-23,16.03,16.97,15.15,16.29,12486,16.03,16.97,15.15,16.29,12486,0.0,1.0
2024-12-24,16.3391,17.0,16.29,16.32,7641,16.3391,17.0,16.29,16.32,7641,0.0,1.0
2024-12-26,16.35,16.9,15.91,16.56,4102,16.35,16.9,15.91,16.56,4102,0.0,1.0
2024-12-27,16.2,16.48,16.2,16.4,1543,16.2,16.48,16.2,16.4,1543,0.0,1.0
2024-12-30,15.55,16.0,14.7,16.0,7779,15.55,16.0,14.7,16.0,7779,0.0,1.0
2024-12-31,16.25,16.98,15.76,16.22,11686,16.25,16.98,15.76,16.22,11686,0.0,1.0
2025-01-02,16.35,16.48,15.86,15.86,2861,16.35,16.48,15.86,15.86,2861,0.0,1.0
2025-01-03,16.6,17.46,16.41,16.41,6677,16.6,17.46,16.41,16.41,6677,0.0,1.0
2025-01-06,16.54,16.68,16.4,16.68,4126,16.54,16.68,16.4,16.68,4126,0.0,1.0
2025-01-07,16.55,16.55,15.89,16.49,3244,16.55,16.55,15.89,16.49,3244,0.0,1.0
2025-01-08,16.4,17.2,16.0,16.0,4531,16.4,17.2,16.0,16.0,4531,0.0,1.0
2025-01-10,16.395,16.395,15.76,15.76,1461,16.395,16.395,15.76,15.76,1461,0.0,1.0
2025-01-13,16.395,16.395,16.395,16.395,395,16.395,16.395,16.395,16.395,395,0.0,1.0
2025-01-14,16.35,16.7,15.86,15.86,686,16.35,16.7,15.86,15.86,686,0.0,1.0
2025-01-15,16.55,17.0,16.5,16.58,3655,16.55,17.0,16.5,16.58,3655,0.0,1.0
2025-01-16,16.6,16.6,16.6,16.6,603,16.6,16.6,16.6,16.6,603,0.0,1.0
2025-01-17,17.45,20.81,16.7,16.7,14227,17.45,20.81,16.7,16.7,14227,0.0,1.0
2025-01-21,16.79,17.4,16.79,17.17,2705,16.79,17.4,16.79,17.17,2705,0.0,1.0
2025-01-22,17.0,18.36,15.98,16.78,12474,17.0,18.36,15.98,16.78,12474,0.0,1.0
2025-01-23,16.29,16.91,16.25,16.34,1186,16.29,16.91,16.25,16.34,1186,0.0,1.0
2025-01-24,16.45,16.45,16.45,16.45,697,16.45,16.45,16.45,16.45,697,0.0,1.0
2025-01-27,16.0,16.0,16.0,16.0,637,16.0,16.0,16.0,16.0,637,0.0,1.0
2025-01-28,16.0,16.0,16.0,16.0,35,16.0,16.0,16.0,16.0,35,0.0,1.0
2025-01-29,16.35,16.8,16.34,16.6,1740,16.35,16.8,16.34,16.6,1740,0.0,1.0
2025-01-30,16.35,16.35,16.35,16.35,34,16.35,16.35,16.35,16.35,34,0.0,1.0
2025-01-31,16.0,16.1,15.75,15.75,4010,16.0,16.1,15.75,15.75,4010,0.0,1.0
2025-02-03,15.61,16.0,15.61,16.0,479,15.61,16.0,15.61,16.0,479,0.0,1.0
2025-02-04,15.5,16.2,15.5,16.2,1582,15.5,16.2,15.5,16.2,1582,0.0,1.0
2025-02-05,16.75,16.75,15.52,15.52,2436,16.75,16.75,15.52,15.52,2436,0.0,1.0
2025-02-06,15.85,15.85,15.0,15.15,1076,15.85,15.85,15.0,15.15,1076,0.0,1.0
2025-02-07,15.5,16.05,14.6,15.7,4500,15.5,16.05,14.6,15.7,4500,0.0,1.0
2025-02-10,15.53,15.53,15.53,15.53,857,15.53,15.53,15.53,15.53,857,0.0,1.0
2025-02-11,15.45,15.75,15.2,15.45,1330,15.45,15.75,15.2,15.45,1330,0.0,1.0
2025-02-12,15.5,16.1,14.85,15.55,4774,15.5,16.1,14.85,15.55,4774,0.0,1.0
2025-02-13,15.9,16.01,15.25,16.01,3079,15.9,16.01,15.25,16.01,3079,0.0,1.0
2025-02-14,16.91,16.91,15.68,15.68,1481,16.91,16.91,15.68,15.68,1481,0.0,1.0
2025-02-18,15.8,16.23,15.3,16.01,3191,15.8,16.23,15.3,16.01,3191,0.0,1.0
2025-02-19,15.84,15.84,15.1,15.3,989,15.84,15.84,15.1,15.3,989,0.0,1.0
2025-02-20,16.07,16.07,15.95,15.95,342,16.07,16.07,15.95,15.95,342,0.0,1.0
2025-02-21,15.6,16.1,15.6,16.1,1174,15.6,16.1,15.6,16.1,1174,0.0,1.0
2025-02-24,15.5,15.7494,15.2,15.7494,987,15.5,15.7494,15.2,15.7494,987,0.0,1.0
2025-02-25,16.0,16.0,15.55,15.61,753,16.0,16.0,15.55,15.61,753,0.0,1.0
2025-02-26,15.96,15.96,15.96,15.96,233,15.96,15.96,15.96,15.96,233,0.0,1.0
2025-02-27,15.6,16.4,15.6,16.4,453,15.6,16.4,15.6,16.4,453,0.0,1.0
2025-02-28,16.05,16.19,15.68,15.68,6164,16.05,16.19,15.68,15.68,6164,0.0,1.0
2025-03-03,15.76,16.2,15.2,16.2,3597,15.76,16.2,15.2,16.2,3597,0.0,1.0
2025-03-04,15.59,15.7,15.42,15.7,1305,15.59,15.7,15.42,15.7,1305,0.0,1.0
2025-03-05,15.95,15.95,15.53,15.9,1734,15.95,15.95,15.53,15.9,1734,0.0,1.0
2025-03-06,16.4,16.4,15.21,15.54,2284,16.4,16.4,15.21,15.54,2284,0.0,1.0
2025-03-07,16.4,16.4,16.4,16.4,271,16.4,16.4,16.4,16.4,271,0.0,1.0
2025-03-10,16.1,16.4,15.6,15.7,9658,16.1,16.4,15.6,15.7,9658,0.0,1.0
2025-03-11,16.0,17.04,15.2,15.4,35490,16.0,17.04,15.2,15.4,35490,0.0,1.0
2025-03-12,16.07,17.07,15.84,16.9,14796,16.07,17.07,15.84,16.9,14796,0.0,1.0
2025-03-13,16.0,17.84,15.3,15.9,8209,16.0,17.84,15.3,15.9,8209,0.0,1.0
2025-03-14,16.7,17.28,16.04,16.04,2056,16.7,17.28,16.04,16.04,2056,0.0,1.0
2025-03-17,15.7,16.4,15.3,16.1,4887,15.7,16.4,15.3,16.1,4887,0.0,1.0
2025-03-18,15.59,15.95,15.4,15.4,4116,15.59,15.95,15.4,15.4,4116,0.0,1.0
2025-03-19,15.7,16.05,15.3,15.76,6678,15.7,16.05,15.3,15.76,6678,0.0,1.0
2025-03-20,15.5,16.25,15.41,15.41,3145,15.5,16.25,15.41,15.41,3145,0.0,1.0
2025-03-21,16.0,16.0,16.0,16.0,499,16.0,16.0,16.0,16.0,499,0.0,1.0
2025-03-24,15.15,15.2,14.6,15.2,2197,15.15,15.2,14.6,15.2,2197,0.0,1.0
2025-03-25,15.15,15.15,15.15,15.15,287,15.15,15.15,15.15,15.15,287,0.0,1.0
2025-03-26,15.91,15.91,15.5,15.5,1277,15.91,15.91,15.5,15.5,1277,0.0,1.0
2025-03-27,15.26,15.39,15.0,15.39,1529,15.26,15.39,15.0,15.39,1529,0.0,1.0
2025-03-28,15.1,15.1,14.69,15.0,3046,15.1,15.1,14.69,15.0,3046,0.0,1.0
2025-03-31,15.2,15.2,14.84,14.85,1258,15.2,15.2,14.84,14.85,1258,0.0,1.0
2025-04-01,15.0,15.29,14.71,14.71,2212,15.0,15.29,14.71,14.71,2212,0.0,1.0
2025-04-02,14.71,14.71,14.7002,14.7002,376,14.71,14.71,14.7002,14.7002,376,0.0,1.0
2025-04-03,14.65,14.65,14.65,14.65,189,14.65,14.65,14.65,14.65,189,0.0,1.0
2025-04-04,14.65,14.65,14.65,14.65,12,14.65,14.65,14.65,14.65,12,0.0,1.0
2025-04-07,13.63,13.86,13.4,13.86,1712,13.63,13.86,13.4,13.86,1712,0.0,1.0
2025-04-08,13.4,13.4,13.4,13.4,209,13.4,13.4,13.4,13.4,209,0.0,1.0
2025-04-09,14.0,14.0,13.0,13.1,3650,14.0,14.0,13.0,13.1,3650,0.0,1.0
2025-04-10,14.1,14.1,13.7,13.7,688,14.1,14.1,13.7,13.7,688,0.0,1.0
2025-04-11,13.85,14.05,13.85,14.05,1302,13.85,14.05,13.85,14.05,1302,0.0,1.0
2025-04-14,14.0,14.14,13.65,14.14,1806,14.0,14.14,13.65,14.14,1806,0.0,1.0
2025-04-15,14.7,14.7,14.2,14.43,1203,14.7,14.7,14.2,14.43,1203,0.0,1.0
2025-04-16,14.0101,14.35,14.0101,14.35,589,14.0101,14.35,14.0101,14.35,589,0.0,1.0
2025-04-17,14.2,14.2,13.75,14.1,637,14.2,14.2,13.75,14.1,637,0.0,1.0
2025-04-21,13.9656,14.0,13.9656,14.0,327,13.9656,14.0,13.9656,14.0,327,0.0,1.0
2025-04-22,14.9158,14.9158,14.35,14.35,510,14.9158,14.9158,14.35,14.35,510,0.0,1.0
2025-04-23,14.9158,14.9158,14.9158,14.9158,3,14.9158,14.9158,14.9158,14.9158,3,0.0,1.0
2025-04-24,15.25,15.3,15.25,15.3,407,15.25,15.3,15.25,15.3,407,0.0,1.0
2025-04-25,15.0,15.0,15.0,15.0,190,15.0,15.0,15.0,15.0,190,0.0,1.0
2025-04-28,14.23,14.23,14.23,14.23,186,14.23,14.23,14.23,14.23,186,0.0,1.0
2025-04-29,15.62,15.62,14.64,14.64,448,15.62,15.62,14.64,14.64,448,0.0,1.0
2025-04-30,15.3,16.3,14.65,15.35,8938,15.3,16.3,14.65,15.35,8938,0.0,1.0
2025-05-01,15.6,16.09,14.9,15.96,4186,15.6,16.09,14.9,15.96,4186,0.0,1.0
2025-05-02,15.8,15.95,14.87,15.95,1782,15.8,15.95,14.87,15.95,1782,0.0,1.0
2025-05-05,15.17,18.3,14.9,15.0,12776,15.17,18.3,14.9,15.0,12776,0.0,1.0
2025-05-06,14.55,15.5,14.5,15.5,6551,14.55,15.5,14.5,15.5,6551,0.0,1.0
2025-05-07,14.91,15.15,14.74,14.74,5257,14.91,15.15,14.74,14.74,5257,0.0,1.0
2025-05-08,15.24,15.5,14.8941,14.8941,3703,15.24,15.5,14.8941,14.8941,3703,0.0,1.0
2025-05-09,15.6899,15.6899,15.3,15.46,1260,15.6899,15.6899,15.3,15.46,1260,0.0,1.0
2025-05-12,15.9,16.6,14.8323,14.8323,6631,15.9,16.6,14.8323,14.8323,6631,0.0,1.0
2025-05-13,15.59,17.4,15.11,15.91,19833,15.59,17.4,15.11,15.91,19833,0.0,1.0
2025-05-14,15.45,16.89,14.75,15.055,7668,15.45,16.89,14.75,15.055,7668,0.0,1.0
2025-05-15,15.7899,15.7899,15.31,15.31,1892,15.7899,15.7899,15.31,15.31,1892,0.0,1.0
2025-05-16,15.8147,15.89,15.8147,15.89,942,15.8147,15.89,15.8147,15.89,942,0.0,1.0
2025-05-19,15.47,15.49,14.1267,14.1267,1098,15.47,15.49,14.1267,14.1267,1098,0.0,1.0
2025-05-20,15.5899,15.5899,15.5899,15.5899,1005,15.5899,15.5899,15.5899,15.5899,1005,0.0,1.0
2025-05-21,15.0,15.3899,13.8,14.84,2702,15.0,15.3899,13.8,14.84,2702,0.0,1.0
2025-05-22,14.7,14.7,14.196,14.196,742,14.7,14.7,14.196,14.196,742,0.0,1.0
2025-05-23,14.61,14.61,14.319,14.319,1560,14.61,14.61,14.319,14.319,1560,0.0,1.0
2025-05-27,14.58,14.58,14.42,14.42,970,14.58,14.58,14.42,14.42,970,0.0,1.0
2025-05-28,14.828,14.828,14.828,14.828,352,14.828,14.828,14.828,14.828,352,0.0,1.0
2025-05-29,14.6999,14.7,13.7,13.7,2830,14.6999,14.7,13.7,13.7,2830,0.0,1.0
2025-05-30,14.57,15.34,14.57,15.0462,3431,14.57,15.34,14.57,15.0462,3431,0.0,1.0
2025-06-02,14.29,14.86,14.29,14.86,781,14.29,14.86,14.29,14.86,781,0.0,1.0
2025-06-03,15.4899,15.4899,14.87,14.87,932,15.4899,15.4899,14.87,14.87,932,0.0,1.0
2025-06-04,15.05,15.1585,14.1386,15.1585,1460,15.05,15.1585,14.1386,15.1585,1460,0.0,1.0
2025-06-05,14.35,17.43,14.35,15.34,12204,14.35,17.43,14.35,15.34,12204,0.0,1.0
2025-06-06,13.72,14.9398,13.65,14.5,3207,13.72,14.9398,13.65,14.5,3207,0.0,1.0
2025-06-09,13.5,14.3899,13.5,13.99,2591,13.5,14.3899,13.5,13.99,2591,0.0,1.0
2025-06-10,14.54,14.54,13.99,14.5399,1500,14.54,14.54,13.99,14.5399,1500,0.0,1.0
2025-06-11,13.93,14.5078,13.93,14.5078,1071,13.93,14.5078,13.93,14.5078,1071,0.0,1.0
2025-06-12,14.4707,14.4707,13.66,13.66,610,14.4707,14.4707,13.66,13.66,610,0.0,1.0
2025-06-13,14.3,15.4,13.18,13.23,5689,14.3,15.4,13.18,13.23,5689,0.0,1.0
2025-06-16,14.63,15.0766,14.42,14.42,2664,14.63,15.0766,14.42,14.42,2664,0.0,1.0
2025-06-17,14.5,14.7,14.47,14.47,960,14.5,14.7,14.47,14.47,960,0.0,1.0
2025-06-18,14.98,15.0299,13.71,14.66,1622,14.98,15.0299,13.71,14.66,1622,0.0,1.0
2025-06-20,15.3016,15.3016,14.7,14.7,1390,15.3016,15.3016,14.7,14.7,1390,0.0,1.0
2025-06-23,14.49,14.6,14.365,14.43,2972,14.49,14.6,14.365,14.43,2972,0.0,1.0
2025-06-24,15.1,15.59,14.91,14.91,3251,15.1,15.59,14.91,14.91,3251,0.0,1.0
2025-06-25,16.8785,17.09,15.63,15.72,9308,16.8785,17.09,15.63,15.72,9308,0.0,1.0
2025-06-26,17.5,18.76,16.76,17.14,14873,17.5,18.76,16.76,17.14,14873,0.0,1.0
2025-06-27,17.3,17.6,16.81,17.6,4244,17.3,17.6,16.81,17.6,4244,0.0,1.0
2025-06-30,17.22,18.1,16.61,17.31,21819,17.22,18.1,16.61,17.31,21819,0.0,1.0
2025-07-01,18.535,18.535,17.7701,17.7701,1238,18.535,18.535,17.7701,17.7701,1238,0.0,1.0
2025-07-02,17.53,17.53,17.53,17.53,2428,17.53,17.53,17.53,17.53,2428,0.0,1.0
2025-07-03,17.53,17.53,17.53,17.53,49,17.53,17.53,17.53,17.53,49,0.0,1.0
2025-07-07,17.35,17.74,17.31,17.67,2982,17.35,17.74,17.31,17.67,2982,0.0,1.0
2025-07-08,17.29,18.2,16.3101,16.86,10412,17.29,18.2,16.3101,16.86,10412,0.0,1.0
2025-07-09,17.0,18.11,16.87,18.0,9582,17.0,18.11,16.87,18.0,9582,0.0,1.0
2025-07-10,17.0501,17.475,17.0501,17.31,4136,17.0501,17.475,17.0501,17.31,4136,0.0,1.0
2025-07-11,17.29,17.5,17.29,17.5,2800,17.29,17.5,17.29,17.5,2800,0.0,1.0
2025-07-14,17.14,17.14,17.03,17.09,1463,17.14,17.14,17.03,17.09,1463,0.0,1.0
2025-07-15,16.8,16.96,16.8,16.96,1012,16.8,16.96,16.8,16.96,1012,0.0,1.0
2025-07-16,16.64,16.86,15.4,16.86,7327,16.64,16.86,15.4,16.86,7327,0.0,1.0
2025-07-17,17.0,17.0,17.0,17.0,130419,17.0,17.0,17.0,17.0,130419,0.0,1.0
2025-07-18,17.0,17.0,17.0,17.0,174,17.0,17.0,17.0,17.0,174,0.0,1.0
2025-07-21,17.8449,17.8449,17.2501,17.2502,3878,17.8449,17.8449,17.2501,17.2502,3878,0.0,1.0
2025-07-22,17.81,17.81,17.81,17.81,453,17.81,17.81,17.81,17.81,453,0.0,1.0
2025-07-23,17.81,17.81,17.81,17.81,196,17.81,17.81,17.81,17.81,196,0.0,1.0
2025-07-24,17.645,17.86,17.0,17.86,1538,17.645,17.86,17.0,17.86,1538,0.0,1.0
2025-07-25,17.6,18.3,17.6,18.3,1172,17.6,18.3,17.6,18.3,1172,0.0,1.0
2025-07-28,17.9,17.95,17.72,17.95,960,17.9,17.95,17.72,17.95,960,0.0,1.0
2025-07-29,18.09,18.35,17.55,18.1,1896,18.09,18.35,17.55,18.1,1896,0.0,1.0
2025-07-30,17.99,18.18,17.8,18.18,1434,17.99,18.18,17.8,18.18,1434,0.0,1.0
2025-07-31,17.85,18.3,17.85,18.0,933,17.85,18.3,17.85,18.0,933,0.0,1.0
2025-08-01,18.05,18.28,17.85,17.85,4128,18.05,18.28,17.85,17.85,4128,0.0,1.0
2025-08-04,18.4,18.4,18.0,18.2,1780,18.4,18.4,18.0,18.2,1780,0.0,1.0
2025-08-05,17.07,17.49,17.05,17.05,1642,17.07,17.49,17.05,17.05,1642,0.0,1.0
2025-08-06,18.15,19.4,17.39,18.31,15008,18.15,19.4,17.39,18.31,15008,0.0,1.0
2025-08-07,18.2,18.24,18.0,18.13,2635,18.2,18.24,18.0,18.13,2635,0.0,1.0
2025-08-08,18.06,20.05,18.06,18.18,11786,18.06,20.05,18.06,18.18,11786,0.0,1.0
2025-08-11,17.79,18.13,17.48,18.13,2460,17.79,18.13,17.48,18.13,2460,0.0,1.0
2025-08-12,18.0,18.0,17.9,17.9,2299,18.0,18.0,17.9,17.9,2299,0.0,1.0
2025-08-13,17.6,18.65,17.6,17.79,10191,17.6,18.65,17.6,17.79,10191,0.0,1.0
2025-08-14,17.7,17.92,17.62,17.63,2971,17.7,17.92,17.62,17.63,2971,0.0,1.0
2025-08-15,17.8,17.82,17.6,17.75,3802,17.8,17.82,17.6,17.75,3802,0.0,1.0
2025-08-18,17.95,17.95,17.8,17.8,1261,17.95,17.95,17.8,17.8,1261,0.0,1.0
2025-08-19,17.5,18.26,16.09,17.65,9226,17.5,18.26,16.09,17.65,9226,0.0,1.0
2025-08-20,17.14,17.39,16.93,17.23,5522,17.14,17.39,16.93,17.23,5522,0.0,1.0
2025-08-21,16.95,17.27,16.72,17.24,3773,16.95,17.27,16.72,17.24,3773,0.0,1.0
2025-08-22,17.3,17.3,16.9,16.99,2457,17.3,17.3,16.9,16.99,2457,0.0,1.0
2025-08-25,17.45,17.55,17.35,17.55,3946,17.45,17.55,17.35,17.55,3946,0.0,1.0
2025-08-26,17.4,17.4,17.3,17.39,1338,17.4,17.4,17.3,17.39,1338,0.0,1.0
2025-08-27,17.5,17.61,17.45,17.61,1200,17.5,17.61,17.45,17.61,1200,0.0,1.0
2025-08-28,17.9906,17.9906,17.9906,17.9906,452,17.9906,17.9906,17.9906,17.9906,452,0.0,1.0
2025-08-29,18.58,19.265,18.21,19.01,1467,18.58,19.265,18.21,19.01,1467,0.0,1.0
2025-09-02,17.475,17.78,17.46,17.78,1227,17.475,17.78,17.46,17.78,1227,0.0,1.0
2025-09-03,17.83,18.19,17.43,17.43,2288,17.83,18.19,17.43,17.43,2288,0.0,1.0
2025-09-04,18.32,18.32,18.17,18.25,1322,18.32,18.32,18.17,18.25,1322,0.0,1.0
2025-09-05,18.32,18.32,18.32,18.32,149,18.32,18.32,18.32,18.32,149,0.0,1.0
2025-09-08,18.86,18.86,18.65,18.8,1614,18.86,18.86,18.65,18.8,1614,0.0,1.0
2025-09-09,18.55,18.74,18.51,18.74,649,18.55,18.74,18.51,18.74,649,0.0,1.0
2025-09-10,18.1,18.1,17.17,18.04,1260,18.1,18.1,17.17,18.04,1260,0.0,1.0
2025-09-11,17.86,18.21,17.86,18.15,611,17.86,18.21,17.86,18.15,611,0.0,1.0
2025-09-12,18.22,18.22,18.22,18.22,227,18.22,18.22,18.22,18.22,227,0.0,1.0
2025-09-15,18.5,18.5,17.04,17.04,1437,18.5,18.5,17.04,17.04,1437,0.0,1.0
2025-09-16,18.8,18.84,18.13,18.13,850,18.8,18.84,18.13,18.13,850,0.0,1.0
2025-09-17,18.2,18.49,18.06,18.2,1266,18.2,18.49,18.06,18.2,1266,0.0,1.0
2025-09-18,18.2,18.2,18.2,18.2,114,18.2,18.2,18.2,18.2,114,0.0,1.0
2025-09-19,17.56,17.76,17.56,17.76,357,17.56,17.76,17.56,17.76,357,0.0,1.0
2025-09-22,17.56,17.56,17.56,17.56,180,17.56,17.56,17.56,17.56,180,0.0,1.0
2025-09-23,17.56,17.56,17.56,17.56,15,17.56,17.56,17.56,17.56,15,0.0,1.0
2025-09-24,17.5,17.77,17.4,17.41,4508,17.5,17.77,17.4,17.41,4508,0.0,1.0
2025-09-25,17.28,17.65,17.24,17.61,3986,17.28,17.65,17.24,17.61,3986,0.0,1.0
2025-09-26,17.28,17.28,17.28,17.28,256,17.28,17.28,17.28,17.28,256,0.0,1.0
2025-09-29,17.67,17.67,17.67,17.67,1645,17.67,17.67,17.67,17.67,1645,0.0,1.0
2025-09-30,18.01,18.29,17.92,18.29,1926,18.01,18.29,17.92,18.29,1926,0.0,1.0
2025-10-01,19.1,19.2,19.1,19.2,537,19.1,19.2,19.1,19.2,537,0.0,1.0
2025-10-02,20.6,23.69,17.92,19.1,9827,20.6,23.69,17.92,19.1,9827,0.0,1.0
2025-10-03,19.39,19.9,17.73,17.73,3610,19.39,19.9,17.73,17.73,3610,0.0,1.0
2025-10-06,19.19,19.19,19.19,19.19,358,19.19,19.19,19.19,19.19,358,0.0,1.0
2025-10-07,18.9,19.46,18.59,19.0,2471,18.9,19.46,18.59,19.0,2471,0.0,1.0
2025-10-08,18.21,18.21,18.21,18.21,386,18.21,18.21,18.21,18.21,386,0.0,1.0
2025-10-09,18.52,20.09,18.17,18.17,12733,18.52,20.09,18.17,18.17,12733,0.0,1.0
2025-10-10,18.2,18.7,17.64,18.7,1327,18.2,18.7,17.64,18.7,1327,0.0,1.0
2025-10-13,18.99,19.66,18.99,19.18,3804,18.99,19.66,18.99,19.18,3804,0.0,1.0
2025-10-14,18.81,19.2,18.81,18.91,2590,18.81,19.2,18.81,18.91,2590,0.0,1.0
2025-10-15,19.05,19.47,19.05,19.21,4782,19.05,19.47,19.05,19.21,4782,0.0,1.0
2025-10-16,19.57,19.57,19.51,19.51,775,19.57,19.57,19.51,19.51,775,0.0,1.0
2025-10-17,19.57,19.57,19.57,19.57,113,19.57,19.57,19.57,19.57,113,0.0,1.0
2025-10-20,19.29,19.29,19.29,19.29,443,19.29,19.29,19.29,19.29,443,0.0,1.0
2025-10-21,18.6,19.3,17.0,18.5,7767,18.6,19.3,17.0,18.5,7767,0.0,1.0
2025-10-22,19.19,19.87,18.8,18.96,7112,19.19,19.87,18.8,18.96,7112,0.0,1.0
2025-10-23,19.19,19.19,18.27,19.05,1850,19.19,19.19,18.27,19.05,1850,0.0,1.0
2025-10-24,19.8,19.8,19.32,19.32,1302,19.8,19.8,19.32,19.32,1302,0.0,1.0
2025-10-27,19.45,19.54,19.45,19.54,924,19.45,19.54,19.45,19.54,924,0.0,1.0
2025-10-28,19.59,19.59,19.59,19.59,519,19.59,19.59,19.59,19.59,519,0.0,1.0
2025-10-29,20.5,21.49,19.55,19.78,3619,20.5,21.49,19.55,19.78,3619,0.0,1.0
2025-10-30,20.5,20.5,20.5,20.5,44,20.5,20.5,20.5,20.5,44,0.0,1.0
2025-10-31,20.31,20.39,20.31,20.39,1385,20.31,20.39,20.31,20.39,1385,0.0,1.0
2025-11-03,20.95,21.3,20.69,20.69,2307,20.95,21.3,20.69,20.69,2307,0.0,1.0
2025-11-04,20.63,20.84,20.63,20.84,1103,20.63,20.84,20.63,20.84,1103,0.0,1.0
2025-11-05,20.8,22.5,20.65,20.79,4900,20.8,22.5,20.65,20.79,4900,0.0,1.0
2025-11-06,20.9,20.9,20.9,20.9,529,20.9,20.9,20.9,20.9,529,0.0,1.0
2025-11-07,20.49,20.59,20.49,20.59,503,20.49,20.59,20.49,20.59,503,0.0,1.0
2025-11-10,21.22,23.0,20.83,22.0,4993,21.22,23.0,20.83,22.0,4993,0.0,1.0
2025-11-11,20.88,22.5,20.3,20.95,8581,20.88,22.5,20.3,20.95,8581,0.0,1.0
2025-11-12,21.05,21.7,18.0,21.02,8049,21.05,21.7,18.0,21.02,8049,0.0,1.0
2025-11-13,20.71,20.95,20.71,20.81,1557,20.71,20.95,20.71,20.81,1557,0.0,1.0
2025-11-14,20.99,21.35,20.82,20.82,2336,20.99,21.35,20.82,20.82,2336,0.0,1.0
2025-11-17,20.4,20.9,19.53,20.88,5124,20.4,20.9,19.53,20.88,5124,0.0,1.0
2025-11-18,19.98,20.6,19.5,20.6,1497,19.98,20.6,19.5,20.6,1497,0.0,1.0
2025-11-19,19.6752,20.25,19.6752,20.01,1005,19.6752,20.25,19.6752,20.01,1005,0.0,1.0
2025-11-20,19.8,20.56,19.79,20.26,5656,19.8,20.56,19.79,20.26,5656,0.0,1.0
2025-11-21,19.8,19.8,19.8,19.8,36,19.8,19.8,19.8,19.8,36,0.0,1.0
2025-11-24,19.8,19.8,19.8,19.8,120,19.8,19.8,19.8,19.8,120,0.0,1.0
2025-11-25,19.89,19.89,19.1,19.1,750,19.89,19.89,19.1,19.1,750,0.0,1.0
2025-11-26,19.89,19.89,19.01,19.01,294,19.89,19.89,19.01,19.01,294,0.0,1.0