date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-02-06,2.75,2.75,2.625,2.625,2000,0.723906843214344,0.723906843214344,0.691001986704601,0.691001986704601,7597.66267103996,0.0,1.0
1991-02-07,2.375,2.375,2.375,2.375,667,0.625192273685115,0.625192273685115,0.625192273685115,0.625192273685115,2533.82050079183,0.0,1.0
1991-02-08,2.875,2.875,2.875,2.875,1000,0.756811699724087,0.756811699724087,0.756811699724087,0.756811699724087,3798.83133551998,0.0,1.0
1991-02-11,2.75,2.75,2.5,2.5,667,0.723906843214344,0.723906843214344,0.658097130194858,0.658097130194858,2533.82050079183,0.0,1.0
1991-02-12,2.875,2.875,2.75,2.75,1467,0.756811699724087,0.756811699724087,0.723906843214344,0.723906843214344,5572.88556920781,0.0,1.0
1991-02-13,2.88,2.88,2.88,2.88,0,0.758127893984477,0.758127893984477,0.758127893984477,0.758127893984477,0,0.0,1.0
1991-02-14,3.0,3.0,3.0,3.0,5467,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,20768.2109112877,0.0,1.0
1991-02-15,3.25,3.25,2.875,2.875,3067,0.855526269253316,0.855526269253316,0.756811699724087,0.756811699724087,11651.0157060398,0.0,1.0
1991-02-19,3.25,3.25,3.25,3.25,2067,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,7852.1843705198,0.0,1.0
1991-02-20,3.25,3.25,3.25,3.25,3000,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,11396.4940065599,0.0,1.0
1991-02-21,3.0,3.0,3.0,3.0,1000,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,3798.83133551998,0.0,1.0
1991-02-22,3.375,3.375,3.375,3.375,467,0.888431125763059,0.888431125763059,0.888431125763059,0.888431125763059,1774.05423368783,0.0,1.0
1991-02-25,3.0,3.0,2.875,2.875,3000,0.78971655623383,0.78971655623383,0.756811699724087,0.756811699724087,11396.4940065599,0.0,1.0
1991-02-26,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-02-27,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-02-28,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-01,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-04,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-05,3.0,3.0,3.0,3.0,600,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,2279.29880131199,0.0,1.0
1991-03-06,2.75,2.75,2.75,2.75,400,0.723906843214344,0.723906843214344,0.723906843214344,0.723906843214344,1519.53253420799,0.0,1.0
1991-03-07,3.0,3.0,3.0,3.0,2067,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,7852.1843705198,0.0,1.0
1991-03-08,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-11,3.0,3.0,3.0,3.0,600,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,2279.29880131199,0.0,1.0
1991-03-12,3.0,3.0,2.75,3.0,5800,0.78971655623383,0.78971655623383,0.723906843214344,0.78971655623383,22033.2217460159,0.0,1.0
1991-03-13,3.0,3.25,3.0,3.0,2267,0.78971655623383,0.855526269253316,0.78971655623383,0.78971655623383,8611.9506376238,0.0,1.0
1991-03-14,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-15,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-18,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-19,3.0,3.0,3.0,3.0,0,0.78971655623383,0.78971655623383,0.78971655623383,0.78971655623383,0,0.0,1.0
1991-03-20,3.25,3.25,3.25,3.25,1000,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,3798.83133551998,0.0,1.0
1991-03-21,3.25,3.25,3.25,3.25,0,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,0,0.0,1.0
1991-03-22,3.125,3.125,3.125,3.125,267,0.822621412743573,0.822621412743573,0.822621412743573,0.822621412743573,1014.28796658383,0.0,1.0
1991-03-25,3.12,3.12,3.12,3.12,0,0.821305218483183,0.821305218483183,0.821305218483183,0.821305218483183,0,0.0,1.0
1991-03-26,3.12,3.12,3.12,3.12,0,0.821305218483183,0.821305218483183,0.821305218483183,0.821305218483183,0,0.0,1.0
1991-03-27,3.25,3.25,3.25,3.25,667,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,2533.82050079183,0.0,1.0
1991-03-28,3.25,3.25,3.25,3.25,0,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,0,0.0,1.0
1991-04-01,3.5,3.5,3.5,3.5,1400,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,5318.36386972797,0.0,1.0
1991-04-02,3.375,3.5,3.375,3.5,467,0.888431125763059,0.921335982272802,0.888431125763059,0.921335982272802,1774.05423368783,0.0,1.0
1991-04-03,3.25,3.25,3.25,3.25,4867,0.855526269253316,0.855526269253316,0.855526269253316,0.855526269253316,18488.9121099757,0.0,1.0
1991-04-04,3.625,3.625,3.625,3.625,800,0.954240838782545,0.954240838782545,0.954240838782545,0.954240838782545,3039.06506841598,0.0,1.0
1991-04-05,3.63,3.63,3.63,3.63,0,0.955557033042934,0.955557033042934,0.955557033042934,0.955557033042934,0,0.0,1.0
1991-04-08,3.5,3.5,3.5,3.5,2000,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,7597.66267103996,0.0,1.0
1991-04-09,3.5,3.5,3.25,3.25,1067,0.921335982272802,0.921335982272802,0.855526269253316,0.855526269253316,4053.35303499982,0.0,1.0
1991-04-10,3.5,3.5,3.5,3.5,267,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,1014.28796658383,0.0,1.0
1991-04-11,3.5,3.5,3.375,3.375,2067,0.921335982272802,0.921335982272802,0.888431125763059,0.888431125763059,7852.1843705198,0.0,1.0
1991-04-12,3.25,3.5,3.25,3.313,2800,0.855526269253316,0.921335982272802,0.855526269253316,0.872110316934226,10636.7277394559,0.0,1.0
1991-04-15,3.5,3.5,3.5,3.5,67,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,254.521699479839,0.0,1.0
1991-04-16,3.375,3.375,3.25,3.25,600,0.888431125763059,0.888431125763059,0.855526269253316,0.855526269253316,2279.29880131199,0.0,1.0
1991-04-17,3.38,3.38,3.38,3.38,0,0.889747320023448,0.889747320023448,0.889747320023448,0.889747320023448,0,0.0,1.0
1991-04-18,3.38,3.38,3.38,3.38,0,0.889747320023448,0.889747320023448,0.889747320023448,0.889747320023448,0,0.0,1.0
1991-04-19,3.38,3.38,3.38,3.38,0,0.889747320023448,0.889747320023448,0.889747320023448,0.889747320023448,0,0.0,1.0
1991-04-22,3.38,3.38,3.38,3.38,0,0.889747320023448,0.889747320023448,0.889747320023448,0.889747320023448,0,0.0,1.0
1991-04-23,3.5,3.5,3.438,3.438,1800,0.921335982272802,0.921335982272802,0.905015173443969,0.905015173443969,6837.89640393596,0.0,1.0
1991-04-24,3.5,3.5,3.5,3.5,0,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,0,0.0,1.0
1991-04-25,3.5,3.5,3.5,3.5,0,0.921335982272802,0.921335982272802,0.921335982272802,0.921335982272802,0,0.0,1.0
1991-04-26,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.1,1.0
1991-04-29,3.5,3.5,3.5,3.5,267,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,986.113300845395,0.0,1.0
1991-04-30,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-05-01,3.5,3.5,3.375,3.5,3400,0.947659867480596,0.947659867480596,0.913814872213432,0.947659867480596,12557.2480257466,0.0,1.0
1991-05-02,3.5,3.5,3.5,3.5,1000,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,3693.30824286665,0.0,1.0
1991-05-03,3.75,3.75,3.75,3.75,2667,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,9850.05308372539,0.0,1.0
1991-05-06,3.75,3.75,3.75,3.75,0,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,0,0.0,1.0
1991-05-07,3.5,3.75,3.5,3.75,4467,0.947659867480596,1.01534985801492,0.947659867480596,1.01534985801492,16498.0079208853,0.0,1.0
1991-05-08,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-05-09,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-05-10,3.625,3.625,3.625,3.625,67,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,247.451652272065,0.0,1.0
1991-05-13,3.625,3.625,3.625,3.625,467,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,1724.77494941872,0.0,1.0
1991-05-14,3.625,3.625,3.625,3.625,67,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,247.451652272065,0.0,1.0
1991-05-15,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-16,3.625,3.625,3.625,3.625,1800,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,6647.95483715997,0.0,1.0
1991-05-17,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-20,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-21,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-22,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-23,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-24,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-05-28,3.375,3.5,3.375,3.5,4000,0.913814872213432,0.947659867480596,0.913814872213432,0.947659867480596,14773.2329714666,0.0,1.0
1991-05-29,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-05-30,3.5,3.5,3.5,3.5,1000,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,3693.30824286665,0.0,1.0
1991-05-31,3.75,3.75,3.75,3.75,1467,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,5418.08319228539,0.0,1.0
1991-06-03,3.5,3.5,3.5,3.5,67,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,247.451652272065,0.0,1.0
1991-06-04,3.5,3.5,3.5,3.5,67,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,247.451652272065,0.0,1.0
1991-06-05,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-06-06,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-06-07,3.625,3.75,3.625,3.75,1600,0.98150486274776,1.01534985801492,0.98150486274776,1.01534985801492,5909.29318858664,0.0,1.0
1991-06-10,3.375,3.625,3.375,3.625,4467,0.913814872213432,0.98150486274776,0.913814872213432,0.98150486274776,16498.0079208853,0.0,1.0
1991-06-11,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-12,3.375,3.375,3.375,3.375,267,0.913814872213432,0.913814872213432,0.913814872213432,0.913814872213432,986.113300845395,0.0,1.0
1991-06-13,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-14,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-17,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-18,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-19,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-20,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-21,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-24,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-25,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-26,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-27,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-06-28,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-07-01,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-07-02,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-07-03,3.25,3.25,3.25,3.25,400,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,1477.32329714666,0.0,1.0
1991-07-05,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-07-08,3.25,3.25,3.25,3.25,67,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,247.451652272065,0.0,1.0
1991-07-09,3.125,3.125,3.125,3.125,467,0.846124881679104,0.846124881679104,0.846124881679104,0.846124881679104,1724.77494941872,0.0,1.0
1991-07-10,3.125,3.125,3.125,3.125,1000,0.846124881679104,0.846124881679104,0.846124881679104,0.846124881679104,3693.30824286665,0.0,1.0
1991-07-11,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-12,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-15,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-16,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-17,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-18,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-19,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-22,3.125,3.125,3.125,3.125,667,0.846124881679104,0.846124881679104,0.846124881679104,0.846124881679104,2463.43659799205,0.0,1.0
1991-07-23,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-07-24,3.125,3.125,3.125,3.125,267,0.846124881679104,0.846124881679104,0.846124881679104,0.846124881679104,986.113300845394,0.0,1.0
1991-07-25,3.625,3.625,3.375,3.375,4267,0.98150486274776,0.98150486274776,0.913814872213432,0.913814872213432,15759.346272312,0.0,1.0
1991-07-26,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-07-29,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-07-30,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-07-31,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-08-01,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-08-02,3.5,3.5,3.5,3.5,3000,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,11079.9247285999,0.0,1.0
1991-08-05,3.625,3.625,3.625,3.625,200,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,738.66164857333,0.0,1.0
1991-08-06,3.75,3.75,3.625,3.625,2000,1.01534985801492,1.01534985801492,0.98150486274776,0.98150486274776,7386.61648573333,0.0,1.0
1991-08-07,3.625,3.625,3.625,3.625,1667,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,6156.7448408587,0.0,1.0
1991-08-08,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-08-09,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-08-12,3.75,3.75,3.75,3.75,1800,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,6647.95483715999,0.0,1.0
1991-08-13,3.75,3.75,3.75,3.75,0,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,0,0.0,1.0
1991-08-14,3.625,3.625,3.625,3.625,400,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,1477.32329714666,0.0,1.0
1991-08-15,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-08-16,4.0,4.0,4.0,4.0,200,1.08303984854925,1.08303984854925,1.08303984854925,1.08303984854925,738.661648573331,0.0,1.0
1991-08-19,3.875,3.875,3.875,3.875,467,1.04919485328209,1.04919485328209,1.04919485328209,1.04919485328209,1724.77494941872,0.0,1.0
1991-08-20,3.875,3.875,3.875,3.875,400,1.04919485328209,1.04919485328209,1.04919485328209,1.04919485328209,1477.32329714666,0.0,1.0
1991-08-21,3.875,3.875,3.875,3.875,1000,1.04919485328209,1.04919485328209,1.04919485328209,1.04919485328209,3693.30824286664,0.0,1.0
1991-08-22,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-08-23,3.875,3.875,3.875,3.875,1000,1.04919485328209,1.04919485328209,1.04919485328209,1.04919485328209,3693.30824286664,0.0,1.0
1991-08-26,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-08-27,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-08-28,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-08-29,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-08-30,3.625,3.875,3.625,3.875,267,0.98150486274776,1.04919485328209,0.98150486274776,1.04919485328209,986.113300845395,0.0,1.0
1991-09-03,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-04,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-05,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-06,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-09,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-10,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-11,3.625,3.625,3.625,3.625,67,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,247.451652272065,0.0,1.0
1991-09-12,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-13,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-16,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-17,3.875,3.875,3.875,3.875,200,1.04919485328209,1.04919485328209,1.04919485328209,1.04919485328209,738.661648573328,0.0,1.0
1991-09-18,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-09-19,3.87,3.87,3.87,3.87,0,1.0478410534714,1.0478410534714,1.0478410534714,1.0478410534714,0,0.0,1.0
1991-09-20,3.625,3.625,3.625,3.625,67,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,247.451652272065,0.0,1.0
1991-09-23,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-24,3.625,3.625,3.625,3.625,67,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,247.451652272065,0.0,1.0
1991-09-25,3.625,3.625,3.625,3.625,2200,0.98150486274776,0.98150486274776,0.98150486274776,0.98150486274776,8125.27813430663,0.0,1.0
1991-09-26,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-27,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-09-30,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-01,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-02,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-03,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-04,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-07,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-08,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-09,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-10,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-11,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-14,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-15,3.63,3.63,3.63,3.63,0,0.982858662558447,0.982858662558447,0.982858662558447,0.982858662558447,0,0.0,1.0
1991-10-16,3.25,3.25,3.25,3.25,400,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,1477.32329714666,0.0,1.0
1991-10-17,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-10-18,3.25,3.25,3.25,3.25,467,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,1724.77494941872,0.0,1.0
1991-10-21,3.25,3.25,3.25,3.25,200,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,738.661648573329,0.0,1.0
1991-10-22,3.25,3.5,3.25,3.5,1000,0.879969876946268,0.947659867480596,0.879969876946268,0.947659867480596,3693.30824286665,0.0,1.0
1991-10-23,3.375,3.375,3.375,3.375,1000,0.913814872213432,0.913814872213432,0.913814872213432,0.913814872213432,3693.30824286665,0.0,1.0
1991-10-24,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-10-25,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-10-28,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-10-29,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-10-30,3.5,3.5,3.5,3.5,2667,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,9850.05308372535,0.0,1.0
1991-10-31,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-01,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-04,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-05,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-06,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-07,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-08,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-11,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-12,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-13,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-14,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-15,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-18,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-11-19,3.375,3.375,3.375,3.375,200,0.913814872213432,0.913814872213432,0.913814872213432,0.913814872213432,738.661648573329,0.0,1.0
1991-11-20,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-11-21,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-11-22,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-11-25,3.38,3.38,3.38,3.38,0,0.915168672024119,0.915168672024119,0.915168672024119,0.915168672024119,0,0.0,1.0
1991-11-26,3.125,3.125,3.125,3.125,6000,0.846124881679104,0.846124881679104,0.846124881679104,0.846124881679104,22159.8494571999,0.0,1.0
1991-11-27,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1991-11-29,3.25,3.25,3.25,3.25,1000,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,3693.30824286665,0.0,1.0
1991-12-02,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-03,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-04,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-05,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-06,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-09,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-10,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-11,3.5,3.5,3.125,3.125,1267,0.947659867480596,0.947659867480596,0.846124881679104,0.846124881679104,4679.42154371204,0.0,1.0
1991-12-12,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-12-13,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-12-16,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-12-17,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1991-12-18,3.25,3.25,3.25,3.25,2000,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,7386.61648573329,0.0,1.0
1991-12-19,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-20,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-23,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-24,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-26,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-27,3.25,3.25,3.25,3.25,0,0.879969876946268,0.879969876946268,0.879969876946268,0.879969876946268,0,0.0,1.0
1991-12-30,3.0,3.0,3.0,3.0,1000,0.81227988641194,0.81227988641194,0.81227988641194,0.81227988641194,3693.30824286664,0.0,1.0
1991-12-31,3.0,3.0,3.0,3.0,0,0.81227988641194,0.81227988641194,0.81227988641194,0.81227988641194,0,0.0,1.0
1992-01-02,3.0,3.0,3.0,3.0,0,0.81227988641194,0.81227988641194,0.81227988641194,0.81227988641194,0,0.0,1.0
1992-01-03,3.0,3.0,3.0,3.0,0,0.81227988641194,0.81227988641194,0.81227988641194,0.81227988641194,0,0.0,1.0
1992-01-06,3.0,3.0,3.0,3.0,0,0.81227988641194,0.81227988641194,0.81227988641194,0.81227988641194,0,0.0,1.0
1992-01-07,3.125,3.125,3.0,3.0,23000,0.846124881679104,0.846124881679104,0.81227988641194,0.81227988641194,84946.0895859328,0.0,1.0
1992-01-08,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1992-01-09,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1992-01-10,3.12,3.12,3.12,3.12,0,0.844771081868417,0.844771081868417,0.844771081868417,0.844771081868417,0,0.0,1.0
1992-01-13,3.5,3.5,3.5,3.5,467,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,1724.77494941872,0.0,1.0
1992-01-14,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1992-01-15,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1992-01-16,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1992-01-17,3.5,3.5,3.5,3.5,0,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,0,0.0,1.0
1992-01-20,3.5,3.5,3.5,3.5,267,0.947659867480596,0.947659867480596,0.947659867480596,0.947659867480596,986.113300845395,0.0,1.0
1992-01-21,3.75,3.75,3.75,3.75,1000,1.01534985801492,1.01534985801492,1.01534985801492,1.01534985801492,3693.30824286666,0.0,1.0
1992-01-22,3.875,3.875,3.75,3.75,2000,1.04919485328209,1.04919485328209,1.01534985801492,1.01534985801492,7386.61648573328,0.0,1.0
1992-01-23,4.25,4.25,4.25,4.25,3667,1.15072983908358,1.15072983908358,1.15072983908358,1.15072983908358,13543.361326592,0.0,1.0
1992-01-24,5.0,5.0,4.0,4.25,4467,1.35379981068657,1.35379981068657,1.08303984854925,1.15072983908358,16498.0079208853,0.0,1.0
1992-01-27,7.125,7.5,5.0,5.0,7600,1.92916473022836,2.03069971602985,1.35379981068657,1.35379981068657,28069.1426457865,0.0,1.0
1992-01-28,7.0,7.25,5.75,7.25,5467,1.89531973496119,1.96300972549552,1.55686978228955,1.96300972549552,20191.316163752,0.0,1.0
1992-01-29,7.0,7.0,7.0,7.0,0,1.89531973496119,1.89531973496119,1.89531973496119,1.89531973496119,0,0.0,1.0
1992-01-30,7.0,7.0,7.0,7.0,0,1.89531973496119,1.89531973496119,1.89531973496119,1.89531973496119,0,0.0,1.0
1992-01-31,7.0,7.0,7.0,7.0,0,1.89531973496119,1.89531973496119,1.89531973496119,1.89531973496119,0,0.0,1.0
1992-02-03,6.5,6.5,6.0,6.25,8067,1.75993975389254,1.75993975389254,1.62455977282388,1.69224976335821,29793.9175952052,0.0,1.0
1992-02-04,6.0,6.0,6.0,6.0,467,1.62455977282388,1.62455977282388,1.62455977282388,1.62455977282388,1724.77494941872,0.0,1.0
1992-02-05,6.0,6.0,6.0,6.0,0,1.62455977282388,1.62455977282388,1.62455977282388,1.62455977282388,0,0.0,1.0
1992-02-06,7.0,7.0,6.0,6.0,400,1.89531973496119,1.89531973496119,1.62455977282388,1.62455977282388,1477.32329714666,0.0,1.0
1992-02-07,7.0,7.0,7.0,7.0,0,1.89531973496119,1.89531973496119,1.89531973496119,1.89531973496119,0,0.0,1.0
1992-02-10,5.0,5.75,5.0,5.75,7667,1.35379981068657,1.55686978228955,1.35379981068657,1.55686978228955,28316.5942980585,0.0,1.0
1992-02-11,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-02-12,5.0,5.0,5.0,5.0,600,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,2215.98494571998,0.0,1.0
1992-02-13,5.375,5.375,5.0,5.0,4667,1.45533479648806,1.45533479648806,1.35379981068657,1.35379981068657,17236.6695694586,0.0,1.0
1992-02-14,5.5,5.5,5.5,5.5,1067,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,3940.75989513872,0.0,1.0
1992-02-18,5.5,5.5,5.5,5.5,200,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,738.661648573331,0.0,1.0
1992-02-19,5.5,5.5,5.5,5.5,267,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,986.113300845396,0.0,1.0
1992-02-20,5.5,5.5,5.5,5.5,0,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,0,0.0,1.0
1992-02-21,5.5,5.5,5.5,5.5,67,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,247.451652272066,0.0,1.0
1992-02-24,5.688,5.688,5.688,5.688,667,1.54008266463704,1.54008266463704,1.54008266463704,1.54008266463704,2463.43659799205,0.0,1.0
1992-02-25,5.75,6.25,5.75,6.0,6067,1.55686978228955,1.69224976335821,1.55686978228955,1.62455977282388,22407.301109472,0.0,1.0
1992-02-26,5.5,5.5,5.5,5.5,1467,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,5418.08319228538,0.0,1.0
1992-02-27,6.0,6.0,6.0,6.0,467,1.62455977282388,1.62455977282388,1.62455977282388,1.62455977282388,1724.77494941872,0.0,1.0
1992-02-28,5.813,5.813,5.813,5.813,2000,1.5739276599042,1.5739276599042,1.5739276599042,1.5739276599042,7386.6164857333,0.0,1.0
1992-03-02,5.5,6.0,5.5,5.5,2267,1.48917979175522,1.62455977282388,1.48917979175522,1.48917979175522,8372.7297865787,0.0,1.0
1992-03-03,5.75,6.0,5.75,6.0,2267,1.55686978228955,1.62455977282388,1.55686978228955,1.62455977282388,8372.72978657869,0.0,1.0
1992-03-04,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-05,5.75,5.75,5.5,5.5,1467,1.55686978228955,1.55686978228955,1.48917979175522,1.48917979175522,5418.08319228537,0.0,1.0
1992-03-06,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-09,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-10,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-11,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-12,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-13,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-16,5.75,5.75,5.75,5.75,0,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,0,0.0,1.0
1992-03-17,5.438,5.5,5.438,5.5,3467,1.47239267410271,1.48917979175522,1.47239267410271,1.48917979175522,12804.6996780187,0.0,1.0
1992-03-18,5.44,5.44,5.44,5.44,0,1.47293419402698,1.47293419402698,1.47293419402698,1.47293419402698,0,0.0,1.0
1992-03-19,5.44,5.44,5.44,5.44,0,1.47293419402698,1.47293419402698,1.47293419402698,1.47293419402698,0,0.0,1.0
1992-03-20,5.44,5.44,5.44,5.44,0,1.47293419402698,1.47293419402698,1.47293419402698,1.47293419402698,0,0.0,1.0
1992-03-23,5.5,5.5,5.5,5.5,67,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,247.451652272066,0.0,1.0
1992-03-24,5.5,5.5,5.5,5.5,0,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,0,0.0,1.0
1992-03-25,5.5,5.5,5.5,5.5,1000,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,3693.30824286665,0.0,1.0
1992-03-26,5.75,5.75,5.75,5.75,1000,1.55686978228955,1.55686978228955,1.55686978228955,1.55686978228955,3693.30824286665,0.0,1.0
1992-03-27,5.0,5.5,5.0,5.0,2667,1.35379981068657,1.48917979175522,1.35379981068657,1.35379981068657,9850.05308372532,0.0,1.0
1992-03-30,5.0,5.0,5.0,5.0,67,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,247.451652272065,0.0,1.0
1992-03-31,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-01,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-02,5.0,5.375,5.0,5.375,2000,1.35379981068657,1.45533479648806,1.35379981068657,1.45533479648806,7386.61648573327,0.0,1.0
1992-04-03,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-06,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-07,5.0,5.0,5.0,5.0,200,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,738.661648573327,0.0,1.0
1992-04-08,5.25,5.25,5.25,5.25,2000,1.42148980122089,1.42148980122089,1.42148980122089,1.42148980122089,7386.61648573332,0.0,1.0
1992-04-09,5.25,5.25,5.25,5.25,0,1.42148980122089,1.42148980122089,1.42148980122089,1.42148980122089,0,0.0,1.0
1992-04-10,5.5,5.5,5.5,5.5,1000,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,3693.30824286665,0.0,1.0
1992-04-13,5.0,5.0,5.0,5.0,1000,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,3693.30824286664,0.0,1.0
1992-04-14,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-15,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-16,5.0,5.0,5.0,5.0,867,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,3202.09824656537,0.0,1.0
1992-04-20,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-21,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-22,5.0,5.0,5.0,5.0,0,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,0,0.0,1.0
1992-04-23,5.0,5.0,5.0,5.0,67,1.35379981068657,1.35379981068657,1.35379981068657,1.35379981068657,247.451652272065,0.0,1.0
1992-04-24,5.5,6.0,5.5,6.0,1400,1.48917979175522,1.62455977282388,1.48917979175522,1.62455977282388,5170.63154001331,0.0,1.0
1992-04-27,5.5,5.5,5.5,5.5,0,1.48917979175522,1.48917979175522,1.48917979175522,1.48917979175522,0,0.0,1.0
1992-04-28,5.5,5.5,5.5,5.5,0,1.51625578796895,1.51625578796895,1.51625578796895,1.51625578796895,0,0.1,1.0
1992-04-29,5.75,5.75,5.75,5.75,200,1.58517650560391,1.58517650560391,1.58517650560391,1.58517650560391,725.471261991661,0.0,1.0
1992-04-30,5.75,5.75,5.75,5.75,0,1.58517650560391,1.58517650560391,1.58517650560391,1.58517650560391,0,0.0,1.0
1992-05-01,5.25,5.375,5.25,5.25,3400,1.447335070334,1.48179542915148,1.447335070334,1.447335070334,12333.0114538583,0.0,1.0
1992-05-04,5.25,5.25,5.25,5.25,0,1.447335070334,1.447335070334,1.447335070334,1.447335070334,0,0.0,1.0
1992-05-05,5.25,5.25,5.25,5.25,0,1.447335070334,1.447335070334,1.447335070334,1.447335070334,0,0.0,1.0
1992-05-06,5.25,5.25,5.25,5.25,0,1.447335070334,1.447335070334,1.447335070334,1.447335070334,0,0.0,1.0
1992-05-07,4.75,4.75,4.75,4.75,1000,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,3627.3563099583,0.0,1.0
1992-05-08,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1992-05-11,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1992-05-12,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1992-05-13,4.75,5.0,4.75,5.0,2000,1.3094936350641,1.37841435269905,1.3094936350641,1.37841435269905,7254.71261991661,0.0,1.0
1992-05-14,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1992-05-15,4.0,4.0,4.0,4.0,67,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,243.032872767207,0.0,1.0
1992-05-18,4.0,4.0,4.0,4.0,7200,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,26116.9654316998,0.0,1.0
1992-05-19,4.188,4.188,4.0,4.125,23800,1.15455986182072,1.15455986182072,1.10273148215924,1.13719184097672,86331.0801770081,0.0,1.0
1992-05-20,4.188,4.188,4.188,4.188,2000,1.15455986182072,1.15455986182072,1.15455986182072,1.15455986182072,7254.71261991665,0.0,1.0
1992-05-21,4.0,4.0,4.0,4.0,1000,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,3627.35630995831,0.0,1.0
1992-05-22,4.188,4.188,4.188,4.188,1467,1.15455986182072,1.15455986182072,1.15455986182072,1.15455986182072,5321.33170670886,0.0,1.0
1992-05-26,4.188,4.188,4.0,4.0,1467,1.15455986182072,1.15455986182072,1.10273148215924,1.10273148215924,5321.33170670886,0.0,1.0
1992-05-27,4.188,4.188,4.188,4.188,867,1.15455986182072,1.15455986182072,1.15455986182072,1.15455986182072,3144.91792073387,0.0,1.0
1992-05-28,4.125,4.125,4.0,4.0,3000,1.13719184097672,1.13719184097672,1.10273148215924,1.10273148215924,10882.0689298749,0.0,1.0
1992-05-29,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-01,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-02,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-03,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-04,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-05,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-08,4.12,4.12,4.12,4.12,0,1.13581342662402,1.13581342662402,1.13581342662402,1.13581342662402,0,0.0,1.0
1992-06-09,4.0,4.0,4.0,4.0,200,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,725.471261991662,0.0,1.0
1992-06-10,4.0,4.0,4.0,4.0,267,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,968.504134758869,0.0,1.0
1992-06-11,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-06-12,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-06-15,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-06-16,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-06-17,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-06-18,4.0,4.0,4.0,4.0,467,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,1693.97539675053,0.0,1.0
1992-06-19,4.0,4.0,3.25,3.25,1000,1.10273148215924,1.10273148215924,0.895969329254382,0.895969329254382,3627.35630995831,0.0,1.0
1992-06-22,3.25,4.0,3.25,4.0,600,0.895969329254382,1.10273148215924,0.895969329254382,1.10273148215924,2176.41378597499,0.0,1.0
1992-06-23,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-06-24,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-06-25,3.5,3.5,3.5,3.5,667,0.964890046889334,0.964890046889334,0.964890046889334,0.964890046889334,2419.4466587422,0.0,1.0
1992-06-26,3.5,3.5,3.5,3.5,0,0.964890046889334,0.964890046889334,0.964890046889334,0.964890046889334,0,0.0,1.0
1992-06-29,3.625,3.688,3.25,3.25,7867,0.99935040570681,1.01671842655082,0.895969329254382,0.895969329254382,28536.4120904421,0.0,1.0
1992-06-30,3.938,3.938,3.938,3.938,800,1.08563914418577,1.08563914418577,1.08563914418577,1.08563914418577,2901.88504796665,0.0,1.0
1992-07-01,3.94,3.94,3.94,3.94,0,1.08619050992685,1.08619050992685,1.08619050992685,1.08619050992685,0,0.0,1.0
1992-07-02,4.0,4.0,4.0,4.0,3000,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,10882.0689298749,0.0,1.0
1992-07-06,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-07,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-08,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-09,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-10,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-13,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-14,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-15,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-07-16,3.25,3.25,3.25,3.25,267,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,968.50413475887,0.0,1.0
1992-07-17,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-20,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-21,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-22,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-23,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-24,3.5,3.5,3.5,3.5,267,0.964890046889334,0.964890046889334,0.964890046889334,0.964890046889334,968.50413475887,0.0,1.0
1992-07-27,3.25,3.25,3.25,3.25,67,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,243.032872767207,0.0,1.0
1992-07-28,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-29,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-30,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-07-31,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-08-03,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-08-04,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-08-05,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-08-06,3.25,3.25,3.25,3.25,0,0.895969329254382,0.895969329254382,0.895969329254382,0.895969329254382,0,0.0,1.0
1992-08-07,3.875,3.875,3.875,3.875,200,1.06827112334176,1.06827112334176,1.06827112334176,1.06827112334176,725.471261991665,0.0,1.0
1992-08-10,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-11,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-12,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-13,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-14,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-17,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-18,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-19,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-20,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-21,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-24,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-25,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-26,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-27,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-28,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-08-31,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-01,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-02,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-03,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-04,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-08,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-09,3.87,3.87,3.87,3.87,0,1.06689270898906,1.06689270898906,1.06689270898906,1.06689270898906,0,0.0,1.0
1992-09-10,3.75,3.75,3.75,3.75,200,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,725.471261991661,0.0,1.0
1992-09-11,4.5,4.5,4.25,4.25,1400,1.24057291742914,1.24057291742914,1.17165219979419,1.17165219979419,5078.29883394166,0.0,1.0
1992-09-14,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-09-15,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-09-16,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-09-17,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-09-18,4.25,4.5,4.25,4.5,2200,1.17165219979419,1.24057291742914,1.17165219979419,1.24057291742914,7980.1838819083,0.0,1.0
1992-09-21,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-09-22,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-09-23,4.5,4.5,4.0,4.0,667,1.24057291742914,1.24057291742914,1.10273148215924,1.10273148215924,2419.4466587422,0.0,1.0
1992-09-24,4.25,4.5,4.25,4.5,1800,1.17165219979419,1.24057291742914,1.17165219979419,1.24057291742914,6529.24135792497,0.0,1.0
1992-09-25,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-09-28,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-09-29,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-09-30,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-10-01,4.5,4.5,4.5,4.5,1000,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,3627.35630995833,0.0,1.0
1992-10-02,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-10-05,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-10-06,4.625,4.625,4.625,4.625,267,1.27503327624662,1.27503327624662,1.27503327624662,1.27503327624662,968.50413475887,0.0,1.0
1992-10-07,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1992-10-08,4.0,4.75,4.0,4.75,2000,1.10273148215924,1.3094936350641,1.10273148215924,1.3094936350641,7254.71261991662,0.0,1.0
1992-10-09,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-10-12,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-10-13,4.0,4.0,4.0,4.0,467,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,1693.97539675053,0.0,1.0
1992-10-14,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1992-10-15,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1992-10-16,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1992-10-19,4.25,4.25,4.25,4.25,200,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,725.471261991664,0.0,1.0
1992-10-20,3.75,3.75,3.75,3.75,67,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,243.032872767206,0.0,1.0
1992-10-21,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-22,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-23,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-26,3.75,3.75,3.75,3.75,400,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,1450.94252398332,0.0,1.0
1992-10-27,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-28,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-29,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-10-30,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-02,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-03,4.25,4.25,4.25,4.25,200,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,725.471261991664,0.0,1.0
1992-11-04,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-11-05,4.25,4.25,4.25,4.25,200,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,725.471261991664,0.0,1.0
1992-11-06,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-11-09,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1992-11-10,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-11-11,3.75,3.75,3.75,3.75,267,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,968.504134758867,0.0,1.0
1992-11-12,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-13,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-16,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-17,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-11-18,4.5,4.5,4.5,4.5,200,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,725.471261991665,0.0,1.0
1992-11-19,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-11-20,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-11-23,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-11-24,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1992-11-25,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-11-27,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-11-30,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-01,4.5,4.5,4.5,4.5,467,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,1693.97539675054,0.0,1.0
1992-12-02,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-12-03,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1992-12-04,4.25,4.25,4.25,4.25,200,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,725.471261991664,0.0,1.0
1992-12-07,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-08,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-09,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-10,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-11,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-14,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-15,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-16,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-17,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-18,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-21,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-22,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1992-12-23,3.75,3.75,3.75,3.75,3000,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,10882.0689298749,0.0,1.0
1992-12-24,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-12-28,3.75,4.0,3.75,4.0,800,1.03381076452429,1.10273148215924,1.03381076452429,1.10273148215924,2901.88504796664,0.0,1.0
1992-12-29,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-12-30,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1992-12-31,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-04,3.75,3.75,3.75,3.75,400,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,1450.94252398332,0.0,1.0
1993-01-05,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-06,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-07,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-08,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-11,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-12,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-13,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-14,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-15,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-18,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-19,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-20,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-21,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-22,3.75,3.75,3.75,3.75,0,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,0,0.0,1.0
1993-01-25,4.0,4.0,4.0,4.0,267,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,968.504134758869,0.0,1.0
1993-01-26,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-01-27,4.375,4.375,4.0,4.0,800,1.20611255861167,1.20611255861167,1.10273148215924,1.10273148215924,2901.88504796665,0.0,1.0
1993-01-28,4.5,4.5,4.0,4.0,1667,1.24057291742914,1.24057291742914,1.10273148215924,1.10273148215924,6046.80296870053,0.0,1.0
1993-01-29,4.0,4.0,4.0,4.0,2667,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,9674.15927865882,0.0,1.0
1993-02-01,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-02,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-03,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-04,3.75,3.75,3.75,3.75,267,1.03381076452429,1.03381076452429,1.03381076452429,1.03381076452429,968.504134758867,0.0,1.0
1993-02-05,4.063,4.063,4.063,4.063,1000,1.12009950300325,1.12009950300325,1.12009950300325,1.12009950300325,3627.35630995831,0.0,1.0
1993-02-08,4.06,4.06,4.06,4.06,0,1.11927245439163,1.11927245439163,1.11927245439163,1.11927245439163,0,0.0,1.0
1993-02-09,4.0,4.0,4.0,4.0,3000,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,10882.0689298749,0.0,1.0
1993-02-10,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-11,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-12,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-16,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-17,4.0,4.0,4.0,4.0,0,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,0,0.0,1.0
1993-02-18,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1993-02-19,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1993-02-22,4.0,4.0,4.0,4.0,67,1.10273148215924,1.10273148215924,1.10273148215924,1.10273148215924,243.032872767207,0.0,1.0
1993-02-23,4.625,4.625,4.625,4.625,3000,1.27503327624662,1.27503327624662,1.27503327624662,1.27503327624662,10882.0689298749,0.0,1.0
1993-02-24,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1993-02-25,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1993-02-26,4.75,4.75,4.75,4.75,200,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,725.471261991661,0.0,1.0
1993-03-01,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-03-02,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-03-03,4.25,4.25,4.25,4.25,400,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1450.94252398333,0.0,1.0
1993-03-04,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1993-03-05,4.25,4.25,4.25,4.25,1467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,5321.33170670885,0.0,1.0
1993-03-08,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1993-03-09,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1993-03-10,4.25,4.25,4.25,4.25,467,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,1693.97539675053,0.0,1.0
1993-03-11,4.25,4.25,4.25,4.25,0,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,0,0.0,1.0
1993-03-12,4.75,4.75,4.75,4.75,400,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,1450.94252398332,0.0,1.0
1993-03-15,4.75,4.75,4.75,4.75,2000,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,7254.71261991661,0.0,1.0
1993-03-16,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-03-17,4.75,4.75,4.5,4.5,4467,1.3094936350641,1.3094936350641,1.24057291742914,1.24057291742914,16203.4006365837,0.0,1.0
1993-03-18,4.625,4.625,4.625,4.625,267,1.27503327624662,1.27503327624662,1.27503327624662,1.27503327624662,968.50413475887,0.0,1.0
1993-03-19,4.625,4.625,4.5,4.5,1000,1.27503327624662,1.27503327624662,1.24057291742914,1.24057291742914,3627.35630995831,0.0,1.0
1993-03-22,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1993-03-23,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1993-03-24,4.62,4.62,4.62,4.62,0,1.27365486189392,1.27365486189392,1.27365486189392,1.27365486189392,0,0.0,1.0
1993-03-25,4.375,4.375,4.375,4.375,600,1.20611255861167,1.20611255861167,1.20611255861167,1.20611255861167,2176.41378597498,0.0,1.0
1993-03-26,4.75,5.0,4.75,5.0,1400,1.3094936350641,1.37841435269905,1.3094936350641,1.37841435269905,5078.29883394163,0.0,1.0
1993-03-29,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-03-30,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-03-31,4.5,4.5,4.5,4.5,200,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,725.471261991665,0.0,1.0
1993-04-01,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1993-04-02,4.5,4.5,4.5,4.5,0,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,0,0.0,1.0
1993-04-05,4.5,4.5,4.5,4.5,200,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,725.471261991665,0.0,1.0
1993-04-06,4.625,4.625,4.625,4.625,400,1.27503327624662,1.27503327624662,1.27503327624662,1.27503327624662,1450.94252398333,0.0,1.0
1993-04-07,4.875,5.0,4.875,5.0,800,1.34395399388157,1.37841435269905,1.34395399388157,1.37841435269905,2901.88504796666,0.0,1.0
1993-04-08,4.88,4.88,4.88,4.88,0,1.34533240823427,1.34533240823427,1.34533240823427,1.34533240823427,0,0.0,1.0
1993-04-12,4.88,4.88,4.88,4.88,0,1.34533240823427,1.34533240823427,1.34533240823427,1.34533240823427,0,0.0,1.0
1993-04-13,4.88,4.88,4.88,4.88,0,1.34533240823427,1.34533240823427,1.34533240823427,1.34533240823427,0,0.0,1.0
1993-04-14,4.5,4.5,4.5,4.5,467,1.24057291742914,1.24057291742914,1.24057291742914,1.24057291742914,1693.97539675054,0.0,1.0
1993-04-15,4.25,4.25,4.25,4.25,1000,1.17165219979419,1.17165219979419,1.17165219979419,1.17165219979419,3627.35630995832,0.0,1.0
1993-04-16,4.75,4.75,4.75,4.75,200,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,725.471261991661,0.0,1.0
1993-04-19,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-20,4.75,4.75,4.5,4.5,1667,1.3094936350641,1.3094936350641,1.24057291742914,1.24057291742914,6046.80296870049,0.0,1.0
1993-04-21,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-22,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-23,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-26,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-27,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-28,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-29,4.75,4.75,4.75,4.75,0,1.3094936350641,1.3094936350641,1.3094936350641,1.3094936350641,0,0.0,1.0
1993-04-30,4.75,4.75,4.75,4.75,0,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,0,0.1,1.0
1993-05-03,4.75,4.75,4.75,4.75,0,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,0,0.0,1.0
1993-05-04,5.0,5.0,4.25,4.25,1667,1.40743360222955,1.40743360222955,1.19631856189512,1.19631856189512,5922.12661883042,0.0,1.0
1993-05-05,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-06,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-07,5.0,5.0,4.75,4.75,867,1.40743360222955,1.40743360222955,1.33706192211808,1.33706192211808,3080.07425226513,0.0,1.0
1993-05-10,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-11,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-12,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-13,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-14,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-17,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-18,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-05-19,5.25,5.25,5.0,5.25,1800,1.47780528234103,1.47780528234103,1.40743360222955,1.47780528234103,6394.61782477189,0.0,1.0
1993-05-20,4.75,4.75,4.75,4.75,1467,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,5211.61352718907,0.0,1.0
1993-05-21,5.25,5.25,4.875,4.875,667,1.47780528234103,1.47780528234103,1.37224776217382,1.37224776217382,2369.5611606238,0.0,1.0
1993-05-24,5.125,5.125,4.875,4.875,1667,1.44261944228529,1.44261944228529,1.37224776217382,1.37224776217382,5922.12661883041,0.0,1.0
1993-05-25,5.13,5.13,5.13,5.13,0,1.44402687588752,1.44402687588752,1.44402687588752,1.44402687588752,0,0.0,1.0
1993-05-26,5.25,5.25,5.25,5.25,67,1.47780528234103,1.47780528234103,1.47780528234103,1.47780528234103,238.021885699842,0.0,1.0
1993-05-27,5.25,5.25,5.25,5.25,0,1.47780528234103,1.47780528234103,1.47780528234103,1.47780528234103,0,0.0,1.0
1993-05-28,5.25,5.25,5.25,5.25,0,1.47780528234103,1.47780528234103,1.47780528234103,1.47780528234103,0,0.0,1.0
1993-06-01,4.875,4.875,4.875,4.875,267,1.37224776217382,1.37224776217382,1.37224776217382,1.37224776217382,948.534977341159,0.0,1.0
1993-06-02,5.25,5.25,5.25,5.25,67,1.47780528234103,1.47780528234103,1.47780528234103,1.47780528234103,238.021885699842,0.0,1.0
1993-06-03,5.0,5.0,4.75,4.75,800,1.40743360222955,1.40743360222955,1.33706192211808,1.33706192211808,2842.05236656529,0.0,1.0
1993-06-04,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-07,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-08,5.0,5.0,4.75,4.75,1667,1.40743360222955,1.40743360222955,1.33706192211808,1.33706192211808,5922.12661883042,0.0,1.0
1993-06-09,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-10,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-11,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-14,5.0,5.0,5.0,5.0,0,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,0,0.0,1.0
1993-06-15,4.5,4.5,4.5,4.5,1000,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,3552.5654582066,0.0,1.0
1993-06-16,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-06-17,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-06-18,4.625,4.625,4.625,4.625,800,1.30187608206234,1.30187608206234,1.30187608206234,1.30187608206234,2842.05236656527,0.0,1.0
1993-06-21,4.62,4.62,4.62,4.62,0,1.30046864846011,1.30046864846011,1.30046864846011,1.30046864846011,0,0.0,1.0
1993-06-22,4.62,4.62,4.62,4.62,0,1.30046864846011,1.30046864846011,1.30046864846011,1.30046864846011,0,0.0,1.0
1993-06-23,4.62,4.62,4.62,4.62,0,1.30046864846011,1.30046864846011,1.30046864846011,1.30046864846011,0,0.0,1.0
1993-06-24,4.25,4.25,4.25,4.25,67,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,238.021885699842,0.0,1.0
1993-06-25,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-06-28,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-06-29,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-06-30,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-07-01,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-07-02,4.25,4.25,4.25,4.25,800,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,2842.05236656528,0.0,1.0
1993-07-06,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-07-07,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-07-08,4.25,4.25,4.25,4.25,867,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,3080.07425226512,0.0,1.0
1993-07-09,4.0,4.0,4.0,4.0,667,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,2369.56116062381,0.0,1.0
1993-07-12,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-07-13,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-07-14,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-07-15,4.0,4.0,4.0,4.0,1067,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,3790.58734390645,0.0,1.0
1993-07-16,4.25,4.25,4.25,4.25,200,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,710.51309164132,0.0,1.0
1993-07-19,4.25,4.25,4.0,4.0,6600,1.19631856189512,1.19631856189512,1.12594688178364,1.12594688178364,23446.9320241636,0.0,1.0
1993-07-20,4.5,4.5,4.5,4.5,1000,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,3552.5654582066,0.0,1.0
1993-07-21,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-22,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-23,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-26,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-27,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-28,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-29,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-07-30,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-02,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-03,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-04,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-05,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-06,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-09,4.5,4.5,4.5,4.5,467,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,1659.04806898248,0.0,1.0
1993-08-10,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1993-08-11,4.0,4.0,4.0,4.0,667,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,2369.56116062381,0.0,1.0
1993-08-12,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-13,4.0,4.0,4.0,4.0,467,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,1659.04806898249,0.0,1.0
1993-08-16,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-17,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-18,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-19,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-20,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-23,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-24,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-25,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-26,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-27,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-30,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-08-31,4.375,4.375,4.375,4.375,200,1.23150440195086,1.23150440195086,1.23150440195086,1.23150440195086,710.51309164132,0.0,1.0
1993-09-01,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1993-09-02,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1993-09-03,4.375,4.375,4.125,4.125,867,1.23150440195086,1.23150440195086,1.16113272183938,1.16113272183938,3080.07425226512,0.0,1.0
1993-09-07,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1993-09-08,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1993-09-09,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1993-09-10,4.25,4.25,4.25,4.25,4000,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,14210.2618328264,0.0,1.0
1993-09-13,4.25,4.25,4.25,4.25,4000,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,14210.2618328264,0.0,1.0
1993-09-14,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-09-15,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-09-16,4.0,4.0,3.75,3.75,4000,1.12594688178364,1.12594688178364,1.05557520167217,1.05557520167217,14210.2618328264,0.0,1.0
1993-09-17,3.875,3.875,3.875,3.875,467,1.09076104172791,1.09076104172791,1.09076104172791,1.09076104172791,1659.04806898247,0.0,1.0
1993-09-20,4.0,4.0,4.0,4.0,467,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,1659.04806898249,0.0,1.0
1993-09-21,3.5,3.5,3.5,3.5,67,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,238.021885699842,0.0,1.0
1993-09-22,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1993-09-23,3.563,3.563,3.5,3.5,2067,1.00293718494878,1.00293718494878,0.985203521560688,0.985203521560688,7343.15280211304,0.0,1.0
1993-09-24,3.56,3.56,3.56,3.56,0,1.00209272478744,1.00209272478744,1.00209272478744,1.00209272478744,0,0.0,1.0
1993-09-27,3.875,3.875,3.875,3.875,467,1.09076104172791,1.09076104172791,1.09076104172791,1.09076104172791,1659.04806898247,0.0,1.0
1993-09-28,3.87,3.87,3.87,3.87,0,1.08935360812568,1.08935360812568,1.08935360812568,1.08935360812568,0,0.0,1.0
1993-09-29,4.0,4.0,4.0,4.0,1000,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,3552.56545820661,0.0,1.0
1993-09-30,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-01,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-04,3.938,3.938,3.938,3.938,467,1.108494705116,1.108494705116,1.108494705116,1.108494705116,1659.04806898248,0.0,1.0
1993-10-05,3.94,3.94,3.94,3.94,0,1.10905767855689,1.10905767855689,1.10905767855689,1.10905767855689,0,0.0,1.0
1993-10-06,3.94,3.94,3.94,3.94,0,1.10905767855689,1.10905767855689,1.10905767855689,1.10905767855689,0,0.0,1.0
1993-10-07,3.94,3.94,3.94,3.94,0,1.10905767855689,1.10905767855689,1.10905767855689,1.10905767855689,0,0.0,1.0
1993-10-08,3.94,3.94,3.94,3.94,0,1.10905767855689,1.10905767855689,1.10905767855689,1.10905767855689,0,0.0,1.0
1993-10-11,3.75,4.0,3.5,3.5,4267,1.05557520167217,1.12594688178364,0.985203521560688,0.985203521560688,15158.7968101675,0.0,1.0
1993-10-12,4.0,4.0,4.0,4.0,1000,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,3552.56545820661,0.0,1.0
1993-10-13,4.25,4.25,4.25,4.25,1000,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,3552.5654582066,0.0,1.0
1993-10-14,4.0,4.25,4.0,4.25,2000,1.12594688178364,1.19631856189512,1.12594688178364,1.19631856189512,7105.13091641322,0.0,1.0
1993-10-15,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-18,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-19,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-20,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-21,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-22,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-25,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-26,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-27,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-28,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-10-29,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-11-01,4.25,4.25,4.25,4.25,1400,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,4973.59164148924,0.0,1.0
1993-11-02,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-11-03,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-11-04,4.25,4.25,4.25,4.25,1067,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,3790.58734390644,0.0,1.0
1993-11-05,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1993-11-08,3.75,3.75,3.75,3.75,467,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,1659.04806898247,0.0,1.0
1993-11-09,4.125,4.125,4.125,4.125,200,1.16113272183938,1.16113272183938,1.16113272183938,1.16113272183938,710.513091641321,0.0,1.0
1993-11-10,4.12,4.12,4.12,4.12,0,1.15972528823715,1.15972528823715,1.15972528823715,1.15972528823715,0,0.0,1.0
1993-11-11,4.12,4.12,4.12,4.12,0,1.15972528823715,1.15972528823715,1.15972528823715,1.15972528823715,0,0.0,1.0
1993-11-12,4.12,4.12,4.12,4.12,0,1.15972528823715,1.15972528823715,1.15972528823715,1.15972528823715,0,0.0,1.0
1993-11-15,4.12,4.12,4.12,4.12,0,1.15972528823715,1.15972528823715,1.15972528823715,1.15972528823715,0,0.0,1.0
1993-11-16,4.12,4.12,4.12,4.12,0,1.15972528823715,1.15972528823715,1.15972528823715,1.15972528823715,0,0.0,1.0
1993-11-17,3.875,3.875,3.75,3.75,1467,1.09076104172791,1.09076104172791,1.05557520167217,1.05557520167217,5211.61352718905,0.0,1.0
1993-11-18,3.87,3.87,3.87,3.87,0,1.08935360812568,1.08935360812568,1.08935360812568,1.08935360812568,0,0.0,1.0
1993-11-19,3.87,3.87,3.87,3.87,0,1.08935360812568,1.08935360812568,1.08935360812568,1.08935360812568,0,0.0,1.0
1993-11-22,3.75,3.75,3.75,3.75,1867,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,6632.63971047169,0.0,1.0
1993-11-23,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-11-24,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-11-26,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-11-29,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-11-30,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-01,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-02,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-03,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-06,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-07,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-08,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-09,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-10,3.75,3.75,3.75,3.75,1000,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,3552.56545820658,0.0,1.0
1993-12-13,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-14,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-15,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-16,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-17,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-20,3.875,4.25,3.75,3.75,1667,1.09076104172791,1.19631856189512,1.05557520167217,1.05557520167217,5922.12661883037,0.0,1.0
1993-12-21,3.87,3.87,3.87,3.87,0,1.08935360812568,1.08935360812568,1.08935360812568,1.08935360812568,0,0.0,1.0
1993-12-22,3.87,3.87,3.87,3.87,0,1.08935360812568,1.08935360812568,1.08935360812568,1.08935360812568,0,0.0,1.0
1993-12-23,4.0,4.0,3.5,3.5,2000,1.12594688178364,1.12594688178364,0.985203521560688,0.985203521560688,7105.13091641322,0.0,1.0
1993-12-27,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-12-28,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1993-12-29,3.75,3.75,3.5,3.5,2867,1.05557520167217,1.05557520167217,0.985203521560688,0.985203521560688,10185.2051686783,0.0,1.0
1993-12-30,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1993-12-31,3.75,3.75,3.75,3.75,0,1.05557520167217,1.05557520167217,1.05557520167217,1.05557520167217,0,0.0,1.0
1994-01-03,4.0,4.0,4.0,4.0,200,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,710.513091641322,0.0,1.0
1994-01-04,3.5,3.5,3.5,3.5,400,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,1421.02618328264,0.0,1.0
1994-01-05,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1994-01-06,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1994-01-07,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1994-01-10,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1994-01-11,4.0,4.0,4.0,4.0,2000,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,7105.13091641322,0.0,1.0
1994-01-12,4.125,4.125,4.0,4.0,4200,1.16113272183938,1.16113272183938,1.12594688178364,1.12594688178364,14920.7749244677,0.0,1.0
1994-01-13,4.25,4.25,4.25,4.25,2000,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,7105.1309164132,0.0,1.0
1994-01-14,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1994-01-17,4.25,4.25,4.0,4.0,4800,1.19631856189512,1.19631856189512,1.12594688178364,1.12594688178364,17052.3141993917,0.0,1.0
1994-01-18,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1994-01-19,4.25,4.25,4.25,4.25,0,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,0,0.0,1.0
1994-01-20,4.0,4.0,4.0,4.0,67,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,238.021885699843,0.0,1.0
1994-01-21,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-01-24,4.5,4.5,4.5,4.5,67,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,238.021885699842,0.0,1.0
1994-01-25,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-01-26,4.313,4.313,4.0,4.0,600,1.21405222528321,1.21405222528321,1.12594688178364,1.12594688178364,2131.53927492396,0.0,1.0
1994-01-27,4.875,4.875,4.25,4.25,3267,1.37224776217382,1.37224776217382,1.19631856189512,1.19631856189512,11606.2313519609,0.0,1.0
1994-01-28,4.875,4.875,4.875,4.875,67,1.37224776217382,1.37224776217382,1.37224776217382,1.37224776217382,238.021885699841,0.0,1.0
1994-01-31,5.0,5.0,5.0,5.0,200,1.40743360222955,1.40743360222955,1.40743360222955,1.40743360222955,710.513091641322,0.0,1.0
1994-02-01,4.5,4.5,4.5,4.5,2000,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,7105.13091641319,0.0,1.0
1994-02-02,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-03,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-04,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-07,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-08,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-09,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-10,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-11,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-14,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-02-15,4.0,4.0,4.0,4.0,667,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,2369.56116062381,0.0,1.0
1994-02-16,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-02-17,4.75,4.75,4.75,4.75,1000,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,3552.56545820659,0.0,1.0
1994-02-18,4.75,4.75,4.75,4.75,1000,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,3552.56545820659,0.0,1.0
1994-02-22,4.0,4.0,4.0,4.0,200,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,710.513091641322,0.0,1.0
1994-02-23,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-02-24,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-02-25,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-02-28,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-01,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-02,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-03,4.375,4.375,4.375,4.375,400,1.23150440195086,1.23150440195086,1.23150440195086,1.23150440195086,1421.02618328264,0.0,1.0
1994-03-04,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1994-03-07,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1994-03-08,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1994-03-09,4.0,4.0,4.0,4.0,1000,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,3552.56545820661,0.0,1.0
1994-03-10,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-11,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-14,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-15,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-16,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-17,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-03-18,4.5,4.5,3.75,3.75,667,1.2666902420066,1.2666902420066,1.05557520167217,1.05557520167217,2369.5611606238,0.0,1.0
1994-03-21,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-22,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-23,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-24,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-25,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-28,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-29,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-30,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-03-31,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-04,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-05,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-06,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-07,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-08,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-11,3.5,3.5,3.5,3.5,1000,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,3552.5654582066,0.0,1.0
1994-04-12,3.5,3.5,3.5,3.5,0,0.985203521560688,0.985203521560688,0.985203521560688,0.985203521560688,0,0.0,1.0
1994-04-13,4.0,4.0,4.0,4.0,400,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,1421.02618328264,0.0,1.0
1994-04-14,4.5,4.5,4.25,4.25,2000,1.2666902420066,1.2666902420066,1.19631856189512,1.19631856189512,7105.13091641319,0.0,1.0
1994-04-15,4.0,4.875,4.0,4.0,667,1.12594688178364,1.37224776217382,1.12594688178364,1.12594688178364,2369.56116062381,0.0,1.0
1994-04-18,4.0,4.0,4.0,4.0,0,1.12594688178364,1.12594688178364,1.12594688178364,1.12594688178364,0,0.0,1.0
1994-04-19,4.5,4.5,4.5,4.5,1000,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,3552.5654582066,0.0,1.0
1994-04-20,4.5,4.5,4.5,4.5,0,1.2666902420066,1.2666902420066,1.2666902420066,1.2666902420066,0,0.0,1.0
1994-04-21,4.375,4.375,4.375,4.375,867,1.23150440195086,1.23150440195086,1.23150440195086,1.23150440195086,3080.07425226512,0.0,1.0
1994-04-22,4.38,4.38,4.38,4.38,0,1.23291183555309,1.23291183555309,1.23291183555309,1.23291183555309,0,0.0,1.0
1994-04-25,4.75,4.75,4.75,4.75,67,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,238.021885699842,0.0,1.0
1994-04-26,4.75,4.75,4.75,4.75,0,1.33706192211808,1.33706192211808,1.33706192211808,1.33706192211808,0,0.0,1.0
1994-04-28,4.0,4.0,3.75,3.75,1800,1.12594688178364,1.12594688178364,1.05557520167217,1.05557520167217,6394.6178247719,0.0,1.0
1994-04-29,4.25,4.25,4.25,4.25,400,1.19631856189512,1.19631856189512,1.19631856189512,1.19631856189512,1421.02618328264,0.0,1.0
1994-05-02,4.0,4.0,4.0,4.0,1000,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,3465.91752020157,0.1,1.0
1994-05-03,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-05-04,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-05-05,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-05-06,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-05-09,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-05-10,3.75,3.75,3.75,3.75,67,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,232.216473853504,0.0,1.0
1994-05-11,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-05-12,4.5,4.5,4.5,4.5,400,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,1386.36700808063,0.0,1.0
1994-05-13,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-05-16,4.75,4.75,4.75,4.75,667,1.37048847017103,1.37048847017103,1.37048847017103,1.37048847017103,2311.76698597444,0.0,1.0
1994-05-17,4.75,4.75,4.75,4.75,0,1.37048847017103,1.37048847017103,1.37048847017103,1.37048847017103,0,0.0,1.0
1994-05-18,4.5,4.5,4.5,4.5,467,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,1618.58348193413,0.0,1.0
1994-05-19,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-05-20,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-05-23,4.5,4.5,4.5,4.5,200,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,693.183504040314,0.0,1.0
1994-05-24,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-05-25,4.0,4.0,4.0,4.0,667,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,2311.76698597445,0.0,1.0
1994-05-26,4.125,4.125,4.125,4.125,10000,1.19016103988537,1.19016103988537,1.19016103988537,1.19016103988537,34659.1752020155,0.0,1.0
1994-05-27,4.0,4.0,4.0,4.0,800,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,2772.73401616126,0.0,1.0
1994-05-31,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-01,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-02,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-03,4.5,4.5,4.5,4.5,400,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,1386.36700808063,0.0,1.0
1994-06-06,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-06-07,4.188,4.188,4.188,4.188,1000,1.20833804485816,1.20833804485816,1.20833804485816,1.20833804485816,3465.91752020156,0.0,1.0
1994-06-08,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-09,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-10,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-13,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-14,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-15,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-16,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-17,4.19,4.19,4.19,4.19,0,1.20891509263508,1.20891509263508,1.20891509263508,1.20891509263508,0,0.0,1.0
1994-06-20,4.0,4.0,4.0,4.0,1000,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,3465.91752020157,0.0,1.0
1994-06-21,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-22,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-23,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-24,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-27,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-06-28,3.75,3.75,3.75,3.75,200,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,693.183504040312,0.0,1.0
1994-06-29,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-06-30,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-01,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-05,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-06,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-07,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-08,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-11,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-12,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-13,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-07-14,4.5,4.5,4.5,4.5,400,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,1386.36700808063,0.0,1.0
1994-07-15,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-18,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-19,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-20,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-21,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-22,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-25,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-26,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-27,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-28,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-07-29,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-08-01,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-08-02,4.5,4.5,4.5,4.5,0,1.29835749805676,1.29835749805676,1.29835749805676,1.29835749805676,0,0.0,1.0
1994-08-03,4.0,4.0,4.0,4.0,267,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,925.39997789382,0.0,1.0
1994-08-04,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-08-05,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-08-08,3.75,3.75,3.75,3.75,200,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,693.183504040312,0.0,1.0
1994-08-09,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-10,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-11,3.75,3.75,3.75,3.75,467,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,1618.58348193413,0.0,1.0
1994-08-12,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-15,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-16,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-17,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-08-18,3.625,3.625,3.625,3.625,1000,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,3465.91752020155,0.0,1.0
1994-08-19,3.625,3.625,3.625,3.625,67,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,232.216473853504,0.0,1.0
1994-08-22,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-23,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-24,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-25,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-26,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-29,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-30,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-08-31,3.75,3.75,3.75,3.75,467,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,1618.58348193413,0.0,1.0
1994-09-01,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-09-02,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-09-06,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-09-07,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-09-08,4.0,4.0,4.0,4.0,467,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,1618.58348193413,0.0,1.0
1994-09-09,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-12,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-13,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-14,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-15,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-16,4.0,4.0,3.625,3.625,3200,1.15409555382823,1.15409555382823,1.04589909565684,1.04589909565684,11090.936064645,0.0,1.0
1994-09-19,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-20,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-09-21,3.625,3.625,3.625,3.625,67,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,232.216473853504,0.0,1.0
1994-09-22,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-09-23,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-09-26,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-09-27,3.625,3.625,3.625,3.625,667,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,2311.76698597444,0.0,1.0
1994-09-28,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-09-29,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-09-30,3.75,3.875,3.5,3.875,14467,1.08196458171397,1.1180300677711,1.00983360959971,1.1180300677711,50141.428764756,0.0,1.0
1994-10-03,3.5,3.5,3.5,3.5,1467,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,5084.50100213566,0.0,1.0
1994-10-04,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1994-10-05,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1994-10-06,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1994-10-07,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1994-10-10,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1994-10-11,3.0,3.125,3.0,3.0,6000,0.865571665371176,0.901637151428308,0.865571665371176,0.865571665371176,20795.5051212094,0.0,1.0
1994-10-12,3.25,3.5,3.25,3.5,3600,0.937702637485441,1.00983360959971,0.937702637485441,1.00983360959971,12477.3030727256,0.0,1.0
1994-10-13,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-14,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-17,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-18,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-19,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-20,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-21,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-24,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-10-25,3.375,3.375,3.125,3.125,2200,0.973768123542573,0.973768123542573,0.901637151428308,0.901637151428308,7625.01854444343,0.0,1.0
1994-10-26,4.0,4.0,4.0,4.0,267,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,925.39997789382,0.0,1.0
1994-10-27,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-10-28,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-10-31,4.0,4.0,4.0,4.0,0,1.15409555382823,1.15409555382823,1.15409555382823,1.15409555382823,0,0.0,1.0
1994-11-01,3.625,3.625,3.625,3.625,67,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,232.216473853504,0.0,1.0
1994-11-02,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-03,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-04,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-07,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-08,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-09,3.75,3.75,3.75,3.75,267,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,925.399977893816,0.0,1.0
1994-11-10,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-11,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-14,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-15,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-16,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-17,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-18,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-11-21,3.625,3.625,3.625,3.625,867,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,3004.95049001475,0.0,1.0
1994-11-22,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-23,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-25,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-28,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-29,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-11-30,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-12-01,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-12-02,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1994-12-05,3.25,3.25,3.25,3.25,267,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,925.399977893816,0.0,1.0
1994-12-06,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-12-07,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-12-08,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1994-12-09,3.75,3.75,3.75,3.75,200,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,693.183504040312,0.0,1.0
1994-12-12,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-13,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-14,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-15,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-16,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-19,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-20,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-21,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-22,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-23,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-27,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-28,3.75,3.75,3.75,3.75,0,1.08196458171397,1.08196458171397,1.08196458171397,1.08196458171397,0,0.0,1.0
1994-12-29,3.625,3.625,3.25,3.25,5000,1.04589909565684,1.04589909565684,0.937702637485441,0.937702637485441,17329.5876010078,0.0,1.0
1994-12-30,3.25,3.25,3.25,3.25,67,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,232.216473853504,0.0,1.0
1995-01-03,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-01-04,3.25,3.5,3.25,3.25,4400,0.937702637485441,1.00983360959971,0.937702637485441,0.937702637485441,15250.0370888869,0.0,1.0
1995-01-05,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-01-06,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-01-09,3.875,3.875,3.875,3.875,1600,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,5545.46803232251,0.0,1.0
1995-01-10,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-11,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-12,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-13,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-16,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-17,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-18,3.87,3.87,3.87,3.87,0,1.11658744832882,1.11658744832882,1.11658744832882,1.11658744832882,0,0.0,1.0
1995-01-19,3.875,3.875,3.875,3.875,467,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,1618.58348193413,0.0,1.0
1995-01-20,3.625,3.625,3.625,3.625,1200,1.04589909565684,1.04589909565684,1.04589909565684,1.04589909565684,4159.10102424186,0.0,1.0
1995-01-23,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-24,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-25,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-26,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-27,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-30,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-01-31,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-01,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-02,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-03,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-06,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-07,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-08,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-09,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-10,3.63,3.63,3.63,3.63,0,1.04734171509912,1.04734171509912,1.04734171509912,1.04734171509912,0,0.0,1.0
1995-02-13,3.25,3.25,3.25,3.25,400,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,1386.36700808062,0.0,1.0
1995-02-14,3.25,3.25,3.25,3.25,200,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,693.183504040312,0.0,1.0
1995-02-15,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-16,3.38,3.38,3.25,3.25,10000,0.975210742984858,0.975210742984858,0.937702637485441,0.937702637485441,34659.1752020156,0.0,1.0
1995-02-17,3.25,3.25,3.25,3.25,400,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,1386.36700808062,0.0,1.0
1995-02-21,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-22,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-23,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-24,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-27,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-02-28,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-01,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-02,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-03,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-06,3.25,3.25,3.25,3.25,600,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,2079.55051212093,0.0,1.0
1995-03-07,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-08,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-09,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-10,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-13,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-14,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-15,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-16,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-17,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-20,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-21,3.25,3.25,3.25,3.25,800,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,2772.73401616125,0.0,1.0
1995-03-22,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-23,3.25,3.25,3.0,3.0,667,0.937702637485441,0.937702637485441,0.865571665371176,0.865571665371176,2311.76698597444,0.0,1.0
1995-03-24,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-27,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-28,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-29,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-30,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-03-31,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-03,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-04,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-05,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-06,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-07,3.5,3.625,3.0,3.0,4067,1.00983360959971,1.04589909565684,0.865571665371176,0.865571665371176,14095.8865546597,0.0,1.0
1995-04-10,3.0,3.0,3.0,3.0,1000,0.865571665371176,0.865571665371176,0.865571665371176,0.865571665371176,3465.91752020156,0.0,1.0
1995-04-11,3.25,3.313,3.25,3.313,3467,0.937702637485441,0.955879642458236,0.937702637485441,0.955879642458236,12016.3360425388,0.0,1.0
1995-04-12,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-13,3.25,3.25,3.25,3.25,0,0.937702637485441,0.937702637485441,0.937702637485441,0.937702637485441,0,0.0,1.0
1995-04-17,3.5,3.5,3.5,3.5,67,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,232.216473853503,0.0,1.0
1995-04-18,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1995-04-19,3.0,3.5,3.0,3.5,1267,0.865571665371176,1.00983360959971,0.865571665371176,1.00983360959971,4391.31749809538,0.0,1.0
1995-04-20,3.0,3.0,3.0,3.0,0,0.865571665371176,0.865571665371176,0.865571665371176,0.865571665371176,0,0.0,1.0
1995-04-21,3.5,3.5,3.5,3.5,267,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,925.399977893812,0.0,1.0
1995-04-24,3.5,3.5,3.5,3.5,0,1.00983360959971,1.00983360959971,1.00983360959971,1.00983360959971,0,0.0,1.0
1995-04-25,3.125,3.5,3.125,3.5,1800,0.901637151428308,1.00983360959971,0.901637151428308,1.00983360959971,6238.65153636281,0.0,1.0
1995-04-26,3.12,3.12,3.12,3.12,0,0.900194531986023,0.900194531986023,0.900194531986023,0.900194531986023,0,0.0,1.0
1995-04-27,3.12,3.12,3.12,3.12,0,0.900194531986023,0.900194531986023,0.900194531986023,0.900194531986023,0,0.0,1.0
1995-04-28,3.0,3.0,3.0,3.0,467,0.865571665371176,0.865571665371176,0.865571665371176,0.865571665371176,1618.58348193413,0.0,1.0
1995-05-01,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.1,1.0
1995-05-02,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-03,3.0,3.0,3.0,3.0,267,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,895.548365703693,0.0,1.0
1995-05-04,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-05,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-08,3.5,3.5,3.5,3.5,1467,1.0434947299197,1.0434947299197,1.0434947299197,1.0434947299197,4920.48484077645,0.0,1.0
1995-05-09,3.25,3.25,3.0,3.0,2800,0.968959392068289,0.968959392068289,0.894424054216882,0.894424054216882,9391.51844183648,0.0,1.0
1995-05-10,3.25,3.25,3.25,3.25,0,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,0,0.0,1.0
1995-05-11,3.0,3.0,3.0,3.0,1000,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,3354.11372922731,0.0,1.0
1995-05-12,3.0,3.125,3.0,3.125,2467,0.894424054216882,0.931691723142586,0.894424054216882,0.931691723142586,8274.59857000379,0.0,1.0
1995-05-15,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-16,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-17,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-18,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-19,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-22,3.0,3.0,3.0,3.0,0,0.894424054216882,0.894424054216882,0.894424054216882,0.894424054216882,0,0.0,1.0
1995-05-23,3.25,3.25,3.0,3.25,4000,0.968959392068289,0.968959392068289,0.894424054216882,0.968959392068289,13416.4549169093,0.0,1.0
1995-05-24,3.25,3.25,3.25,3.25,67,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,224.72561985823,0.0,1.0
1995-05-25,3.25,3.25,3.25,3.25,0,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,0,0.0,1.0
1995-05-26,3.25,3.25,3.25,3.25,0,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,0,0.0,1.0
1995-05-30,3.25,3.25,3.25,3.25,0,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,0,0.0,1.0
1995-05-31,3.25,3.25,3.25,3.25,0,0.968959392068289,0.968959392068289,0.968959392068289,0.968959392068289,0,0.0,1.0
1995-06-01,3.375,3.375,3.375,3.375,800,1.00622706099399,1.00622706099399,1.00622706099399,1.00622706099399,2683.29098338186,0.0,1.0
1995-06-02,3.375,3.375,3.375,3.375,467,1.00622706099399,1.00622706099399,1.00622706099399,1.00622706099399,1566.37111154916,0.0,1.0
1995-06-05,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-06-06,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-06-07,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-06-08,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-06-09,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-06-12,2.75,2.75,2.75,2.75,800,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,2683.29098338185,0.0,1.0
1995-06-13,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-14,3.375,3.375,2.75,2.75,8200,1.00622706099399,1.00622706099399,0.819888716365475,0.819888716365475,27503.732579664,0.0,1.0
1995-06-15,2.75,2.75,2.75,2.75,267,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,895.548365703693,0.0,1.0
1995-06-16,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-19,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-20,3.0,3.0,2.75,2.75,1200,0.894424054216882,0.894424054216882,0.819888716365475,0.819888716365475,4024.93647507278,0.0,1.0
1995-06-21,2.875,2.875,2.75,2.75,1200,0.857156385291179,0.857156385291179,0.819888716365475,0.819888716365475,4024.93647507278,0.0,1.0
1995-06-22,2.88,2.88,2.88,2.88,0,0.858647092048207,0.858647092048207,0.858647092048207,0.858647092048207,0,0.0,1.0
1995-06-23,2.88,2.88,2.88,2.88,0,0.858647092048207,0.858647092048207,0.858647092048207,0.858647092048207,0,0.0,1.0
1995-06-26,2.75,2.75,2.75,2.75,1667,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,5591.30758662193,0.0,1.0
1995-06-27,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-28,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-29,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-06-30,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-03,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-05,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-06,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-07,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-10,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-11,2.75,2.75,2.5,2.5,15267,0.819888716365475,0.819888716365475,0.745353378514068,0.745353378514068,51207.2543041134,0.0,1.0
1995-07-12,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-13,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-14,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-17,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-18,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-19,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-20,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-21,2.75,2.75,2.75,2.75,0,0.819888716365475,0.819888716365475,0.819888716365475,0.819888716365475,0,0.0,1.0
1995-07-24,2.875,2.875,2.5,2.5,1067,0.857156385291179,0.857156385291179,0.745353378514068,0.745353378514068,3578.83934908554,0.0,1.0
1995-07-25,2.88,2.88,2.88,2.88,0,0.858647092048207,0.858647092048207,0.858647092048207,0.858647092048207,0,0.0,1.0
1995-07-26,2.5,2.5,2.5,2.5,1000,0.745353378514068,0.745353378514068,0.745353378514068,0.745353378514068,3354.11372922732,0.0,1.0
1995-07-27,2.5,2.5,2.5,2.5,0,0.745353378514068,0.745353378514068,0.745353378514068,0.745353378514068,0,0.0,1.0
1995-07-28,3.5,3.5,3.5,3.5,1000,1.0434947299197,1.0434947299197,1.0434947299197,1.0434947299197,3354.1137292273,0.0,1.0
1995-07-31,3.5,3.5,3.5,3.5,267,1.0434947299197,1.0434947299197,1.0434947299197,1.0434947299197,895.548365703689,0.0,1.0
1995-08-01,3.5,3.5,2.875,3.5,800,1.0434947299197,1.0434947299197,0.857156385291179,1.0434947299197,2683.29098338184,0.0,1.0
1995-08-02,3.5,3.5,3.5,3.5,0,1.0434947299197,1.0434947299197,1.0434947299197,1.0434947299197,0,0.0,1.0
1995-08-03,3.5,3.5,3.5,3.5,0,1.0434947299197,1.0434947299197,1.0434947299197,1.0434947299197,0,0.0,1.0
1995-08-04,3.75,3.75,3.75,3.75,2000,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,6708.22745845464,0.0,1.0
1995-08-07,3.625,3.625,3.625,3.625,1000,1.0807623988454,1.0807623988454,1.0807623988454,1.0807623988454,3354.11372922731,0.0,1.0
1995-08-08,3.63,3.63,3.63,3.63,0,1.08225310560243,1.08225310560243,1.08225310560243,1.08225310560243,0,0.0,1.0
1995-08-09,3.625,3.625,3.625,3.625,1000,1.0807623988454,1.0807623988454,1.0807623988454,1.0807623988454,3354.11372922731,0.0,1.0
1995-08-10,3.63,3.63,3.63,3.63,0,1.08225310560243,1.08225310560243,1.08225310560243,1.08225310560243,0,0.0,1.0
1995-08-11,3.75,3.75,3.75,3.75,600,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,2012.46823753639,0.0,1.0
1995-08-14,3.75,3.75,3.75,3.75,0,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,0,0.0,1.0
1995-08-15,3.75,3.75,3.75,3.75,0,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,0,0.0,1.0
1995-08-16,3.75,3.75,3.75,3.75,0,1.1180300677711,1.1180300677711,1.1180300677711,1.1180300677711,0,0.0,1.0
1995-08-17,4.0,4.0,4.0,4.0,67,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,224.72561985823,0.0,1.0
1995-08-18,4.0,4.0,4.0,4.0,0,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,0,0.0,1.0
1995-08-21,4.0,4.0,4.0,4.0,0,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,0,0.0,1.0
1995-08-22,4.0,4.0,4.0,4.0,0,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,0,0.0,1.0
1995-08-23,4.0,4.0,4.0,4.0,0,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,0,0.0,1.0
1995-08-24,3.375,3.688,3.375,3.688,1600,1.00622706099399,1.09954530398395,1.00622706099399,1.09954530398395,5366.58196676372,0.0,1.0
1995-08-25,4.0,4.0,4.0,4.0,600,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,2012.46823753639,0.0,1.0
1995-08-28,4.0,4.0,3.5,4.0,600,1.19256540562251,1.19256540562251,1.0434947299197,1.19256540562251,2012.46823753639,0.0,1.0
1995-08-29,4.0,4.0,4.0,4.0,267,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,895.548365703693,0.0,1.0
1995-08-30,4.0,4.0,4.0,4.0,0,1.19256540562251,1.19256540562251,1.19256540562251,1.19256540562251,0,0.0,1.0
1995-08-31,3.375,3.375,3.375,3.375,600,1.00622706099399,1.00622706099399,1.00622706099399,1.00622706099399,2012.46823753639,0.0,1.0
1995-09-01,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-09-05,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-09-06,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-09-07,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-09-08,3.38,3.38,3.38,3.38,0,1.00771776775102,1.00771776775102,1.00771776775102,1.00771776775102,0,0.0,1.0
1995-09-11,4.125,4.125,3.75,3.75,5800,1.22983307454821,1.22983307454821,1.1180300677711,1.1180300677711,19453.8596295185,0.0,1.0
1995-09-12,3.625,4.125,3.625,4.125,1000,1.0807623988454,1.22983307454821,1.0807623988454,1.22983307454821,3354.11372922731,0.0,1.0
1995-09-13,4.5,4.5,4.0,4.125,10067,1.34163608132532,1.34163608132532,1.19256540562251,1.22983307454821,33765.8629121315,0.0,1.0
1995-09-14,4.5,4.5,4.375,4.5,7000,1.34163608132532,1.34163608132532,1.30436841239962,1.34163608132532,23478.7961045913,0.0,1.0
1995-09-15,4.75,5.25,4.5,5.25,4400,1.41617141917673,1.56524209487954,1.34163608132532,1.56524209487954,14758.1004086002,0.0,1.0
1995-09-18,4.5,5.0,4.5,5.0,6667,1.34163608132532,1.49070675702814,1.34163608132532,1.49070675702814,22361.8762327586,0.0,1.0
1995-09-19,5.125,5.125,4.75,4.75,1200,1.52797442595384,1.52797442595384,1.41617141917673,1.41617141917673,4024.93647507278,0.0,1.0
1995-09-20,5.0,5.0,4.5,4.5,9600,1.49070675702814,1.49070675702814,1.34163608132532,1.34163608132532,32199.4918005821,0.0,1.0
1995-09-21,4.875,5.0,4.875,5.0,8800,1.45343908810243,1.49070675702814,1.45343908810243,1.49070675702814,29516.2008172004,0.0,1.0
1995-09-22,4.88,4.88,4.88,4.88,0,1.45492979485946,1.45492979485946,1.45492979485946,1.45492979485946,0,0.0,1.0
1995-09-25,5.0,5.0,4.875,5.0,6200,1.49070675702814,1.49070675702814,1.45343908810243,1.49070675702814,20795.5051212093,0.0,1.0
1995-09-26,5.0,5.25,5.0,5.25,9267,1.49070675702814,1.56524209487954,1.49070675702814,1.56524209487954,31082.5719287495,0.0,1.0
1995-09-27,5.0,5.25,5.0,5.25,2400,1.49070675702814,1.56524209487954,1.49070675702814,1.56524209487954,8049.87295014554,0.0,1.0
1995-09-28,5.25,5.375,5.125,5.375,5667,1.56524209487954,1.60250976380525,1.52797442595384,1.60250976380525,19007.7625035312,0.0,1.0
1995-09-29,5.5,5.5,5.125,5.125,400,1.63977743273095,1.63977743273095,1.52797442595384,1.52797442595384,1341.64549169093,0.0,1.0
1995-10-02,5.5,5.5,5.125,5.5,600,1.63977743273095,1.63977743273095,1.52797442595384,1.63977743273095,2012.46823753639,0.0,1.0
1995-10-03,5.5,5.5,5.5,5.5,0,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,0,0.0,1.0
1995-10-04,5.25,5.5,5.125,5.125,5400,1.56524209487954,1.63977743273095,1.52797442595384,1.52797442595384,18112.2141378275,0.0,1.0
1995-10-05,5.25,5.5,5.25,5.5,1200,1.56524209487954,1.63977743273095,1.56524209487954,1.63977743273095,4024.93647507279,0.0,1.0
1995-10-06,5.5,5.5,5.5,5.5,67,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,224.72561985823,0.0,1.0
1995-10-09,5.5,5.5,5.5,5.5,0,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,0,0.0,1.0
1995-10-10,5.125,5.125,5.125,5.125,200,1.52797442595384,1.52797442595384,1.52797442595384,1.52797442595384,670.822745845463,0.0,1.0
1995-10-11,5.125,5.125,5.125,5.125,267,1.52797442595384,1.52797442595384,1.52797442595384,1.52797442595384,895.548365703693,0.0,1.0
1995-10-12,5.13,5.13,5.13,5.13,0,1.52946513271087,1.52946513271087,1.52946513271087,1.52946513271087,0,0.0,1.0
1995-10-13,5.5,5.5,5.219,5.219,2400,1.63977743273095,1.63977743273095,1.55599971298597,1.55599971298597,8049.87295014556,0.0,1.0
1995-10-16,5.5,5.5,5.5,5.5,0,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,0,0.0,1.0
1995-10-17,5.5,5.5,5.5,5.5,0,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,0,0.0,1.0
1995-10-18,5.875,5.875,5.5,5.5,7200,1.75158043950806,1.75158043950806,1.63977743273095,1.63977743273095,24149.6188504367,0.0,1.0
1995-10-19,5.5,6.0,5.5,5.875,7000,1.63977743273095,1.78884810843376,1.63977743273095,1.75158043950806,23478.7961045912,0.0,1.0
1995-10-20,6.0,6.0,6.0,6.0,1200,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,4024.93647507279,0.0,1.0
1995-10-23,6.0,6.0,6.0,6.0,0,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,0,0.0,1.0
1995-10-24,5.375,6.0,5.375,5.375,800,1.60250976380525,1.78884810843376,1.60250976380525,1.60250976380525,2683.29098338185,0.0,1.0
1995-10-25,6.0,6.0,6.0,6.0,67,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,224.725619858231,0.0,1.0
1995-10-26,6.0,6.0,6.0,6.0,600,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,2012.46823753639,0.0,1.0
1995-10-27,6.0,6.0,6.0,6.0,0,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,0,0.0,1.0
1995-10-30,5.25,5.25,5.25,5.25,1800,1.56524209487954,1.56524209487954,1.56524209487954,1.56524209487954,6037.40471260918,0.0,1.0
1995-10-31,5.25,5.25,5.25,5.25,200,1.56524209487954,1.56524209487954,1.56524209487954,1.56524209487954,670.822745845464,0.0,1.0
1995-11-01,5.0,5.25,5.0,5.25,867,1.49070675702814,1.56524209487954,1.49070675702814,1.56524209487954,2908.01660324008,0.0,1.0
1995-11-02,5.75,5.75,5.75,5.75,67,1.71431277058236,1.71431277058236,1.71431277058236,1.71431277058236,224.72561985823,0.0,1.0
1995-11-03,5.75,5.75,5.75,5.75,1000,1.71431277058236,1.71431277058236,1.71431277058236,1.71431277058236,3354.11372922731,0.0,1.0
1995-11-06,5.75,5.75,5.75,5.75,67,1.71431277058236,1.71431277058236,1.71431277058236,1.71431277058236,224.72561985823,0.0,1.0
1995-11-07,5.75,5.75,5.75,5.75,0,1.71431277058236,1.71431277058236,1.71431277058236,1.71431277058236,0,0.0,1.0
1995-11-08,5.75,5.75,5.75,5.75,0,1.71431277058236,1.71431277058236,1.71431277058236,1.71431277058236,0,0.0,1.0
1995-11-09,5.0,5.0,5.0,5.0,267,1.49070675702814,1.49070675702814,1.49070675702814,1.49070675702814,895.548365703691,0.0,1.0
1995-11-10,5.75,5.75,5.375,5.375,2867,1.71431277058236,1.71431277058236,1.60250976380525,1.60250976380525,9616.2440616947,0.0,1.0
1995-11-13,6.0,6.0,5.75,5.75,2200,1.78884810843376,1.78884810843376,1.71431277058236,1.71431277058236,7379.05020430011,0.0,1.0
1995-11-14,5.375,5.375,5.375,5.375,1000,1.60250976380525,1.60250976380525,1.60250976380525,1.60250976380525,3354.11372922731,0.0,1.0
1995-11-15,6.0,6.0,6.0,6.0,67,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,224.725619858231,0.0,1.0
1995-11-16,6.0,6.0,6.0,6.0,67,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,224.725619858231,0.0,1.0
1995-11-17,5.5,6.0,5.5,6.0,3400,1.63977743273095,1.78884810843376,1.63977743273095,1.78884810843376,11403.9866793729,0.0,1.0
1995-11-20,6.0,6.0,6.0,6.0,200,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,670.822745845465,0.0,1.0
1995-11-21,6.0,6.0,6.0,6.0,400,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,1341.64549169093,0.0,1.0
1995-11-22,6.0,6.0,6.0,6.0,0,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,0,0.0,1.0
1995-11-24,6.0,6.0,6.0,6.0,0,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,0,0.0,1.0
1995-11-27,5.375,6.0,5.375,6.0,400,1.60250976380525,1.78884810843376,1.60250976380525,1.78884810843376,1341.64549169092,0.0,1.0
1995-11-28,6.0,6.0,6.0,6.0,2000,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,6708.22745845464,0.0,1.0
1995-11-29,6.0,6.0,6.0,6.0,0,1.78884810843376,1.78884810843376,1.78884810843376,1.78884810843376,0,0.0,1.0
1995-11-30,5.5,6.0,5.5,6.0,1467,1.63977743273095,1.78884810843376,1.63977743273095,1.78884810843376,4920.48484077647,0.0,1.0
1995-12-01,5.5,5.5,5.5,5.5,1000,1.63977743273095,1.63977743273095,1.63977743273095,1.63977743273095,3354.11372922732,0.0,1.0
1995-12-04,7.0,7.0,6.0,6.125,17400,2.08698945983939,2.08698945983939,1.78884810843376,1.82611577735947,58361.5788885553,0.0,1.0
1995-12-05,7.0,7.375,6.375,7.0,33867,2.08698945983939,2.1987924666165,1.90065111521087,2.08698945983939,113593.769667742,0.0,1.0
1995-12-06,8.0,8.0,7.0,7.25,54467,2.38513081124502,2.38513081124502,2.08698945983939,2.1615247976908,182688.512489824,0.0,1.0
1995-12-07,8.75,9.75,7.5,8.0,120467,2.60873682479924,2.90687817620487,2.23606013554221,2.38513081124502,404060.018618827,0.0,1.0
1995-12-08,7.875,9.25,7.875,9.25,26267,2.34786314231932,2.75780750050205,2.34786314231932,2.75780750050205,88102.5053256137,0.0,1.0
1995-12-11,8.0,8.5,7.875,8.5,10467,2.38513081124502,2.53420148694783,2.34786314231932,2.53420148694783,35107.5084038223,0.0,1.0
1995-12-12,8.0,8.125,7.5,8.125,5000,2.38513081124502,2.42239848017072,2.23606013554221,2.42239848017072,16770.5686461366,0.0,1.0
1995-12-13,8.0,8.25,7.25,8.125,10267,2.38513081124502,2.45966614909643,2.1615247976908,2.42239848017072,34436.6856579768,0.0,1.0
1995-12-14,7.875,8.25,7.875,8.0,3200,2.34786314231932,2.45966614909643,2.34786314231932,2.38513081124502,10733.1639335274,0.0,1.0
1995-12-15,7.75,8.25,7.75,8.25,600,2.31059547339361,2.45966614909643,2.31059547339361,2.45966614909643,2012.46823753639,0.0,1.0
1995-12-18,7.25,8.5,7.25,8.25,6400,2.1615247976908,2.53420148694783,2.1615247976908,2.45966614909643,21466.3278670548,0.0,1.0
1995-12-19,7.0,7.5,7.0,7.5,5800,2.08698945983939,2.23606013554221,2.08698945983939,2.23606013554221,19453.8596295184,0.0,1.0
1995-12-20,7.5,7.5,7.0,7.0,7000,2.23606013554221,2.23606013554221,2.08698945983939,2.08698945983939,23478.7961045912,0.0,1.0
1995-12-21,7.5,7.5,6.625,7.5,1000,2.38513081124502,2.38513081124502,2.1068655499331,2.38513081124502,3144.48162115061,0.5,1.0
1995-12-22,7.5,7.5,7.5,7.5,0,2.38513081124502,2.38513081124502,2.38513081124502,2.38513081124502,0,0.0,1.0
1995-12-26,7.0,7.75,7.0,7.75,1267,2.22612209049535,2.46463517161985,2.22612209049535,2.46463517161985,3984.05821399782,0.0,1.0
1995-12-27,7.25,7.75,7.0,7.0,4267,2.30562645087018,2.46463517161985,2.22612209049535,2.22612209049535,13417.5030774497,0.0,1.0
1995-12-28,6.75,7.5,6.75,7.0,2467,2.14661773012052,2.38513081124502,2.14661773012052,2.22612209049535,7757.43615937854,0.0,1.0
1995-12-29,7.0,7.75,6.75,6.875,2067,2.22612209049535,2.46463517161985,2.14661773012052,2.18636991030793,6499.64351091831,0.0,1.0
1996-01-02,6.75,7.75,6.75,7.75,1600,2.14661773012052,2.46463517161985,2.14661773012052,2.46463517161985,5031.17059384096,0.0,1.0
1996-01-03,7.0,7.12,6.75,6.75,4867,2.22612209049535,2.26428418347527,2.14661773012052,2.14661773012052,15304.19205014,0.0,1.0
1996-01-04,6.75,7.75,6.75,7.75,3800,2.14661773012052,2.46463517161985,2.14661773012052,2.46463517161985,11949.0301603723,0.0,1.0
1996-01-05,7.0,7.125,6.75,6.75,9600,2.22612209049535,2.26587427068277,2.14661773012052,2.14661773012052,30187.0235630458,0.0,1.0
1996-01-08,5.62,5.62,5.37,5.37,5600,1.78725802122627,1.78725802122627,1.70775366085143,1.70775366085143,17609.0970784434,0.0,1.0
1996-01-09,5.13,6.12,5.13,5.37,12600,1.63142947489159,1.94626674197594,1.63142947489159,1.70775366085143,39620.4684264977,0.0,1.0
1996-01-10,5.625,5.625,5.375,5.375,2867,1.78884810843376,1.78884810843376,1.70934374805893,1.70934374805893,9015.22880783881,0.0,1.0
1996-01-11,5.125,6.125,5.125,5.375,400,1.6298393876841,1.94785682918343,1.6298393876841,1.70934374805893,1257.79264846024,0.0,1.0
1996-01-12,5.5,5.625,5.25,5.25,1000,1.74909592824635,1.78884810843376,1.66959156787151,1.66959156787151,3144.4816211506,0.0,1.0
1996-01-15,6.38,6.38,5.75,5.75,3400,2.02895127676576,2.02895127676576,1.82860028862118,1.82860028862118,10691.2375119121,0.0,1.0
1996-01-16,5.5,6.5,5.5,6.5,3800,1.74909592824635,2.06711336974568,1.74909592824635,2.06711336974568,11949.0301603723,0.0,1.0
1996-01-17,6.375,6.375,5.75,5.75,800,2.02736118955827,2.02736118955827,1.82860028862118,1.82860028862118,2515.58529692048,0.0,1.0
1996-01-18,5.5,6.5,5.5,6.5,1800,1.74909592824635,2.06711336974568,1.74909592824635,2.06711336974568,5660.06691807108,0.0,1.0
1996-01-19,5.125,5.125,5.125,5.125,0,1.6298393876841,1.6298393876841,1.6298393876841,1.6298393876841,0,0.0,1.0
1996-01-22,5.0,5.75,4.88,4.88,400,1.59008720749668,1.82860028862118,1.55192511451676,1.55192511451676,1257.79264846024,0.0,1.0
1996-01-23,5.13,5.25,4.5,4.88,9200,1.63142947489159,1.66959156787151,1.43107848674701,1.55192511451676,28929.2309145856,0.0,1.0
1996-01-24,5.0,5.75,4.875,4.875,400,1.59962773074166,1.83957189035291,1.55963703747312,1.55963703747312,1250.29090304199,0.03,1.0
1996-01-25,5.125,5.25,4.5,4.875,0,1.6396184240102,1.67960911727874,1.43966495766749,1.55963703747312,0,0.0,1.0
1996-01-26,5.375,5.375,5.375,5.375,1200,1.71959981054728,1.71959981054728,1.71959981054728,1.71959981054728,3750.87270912598,0.0,1.0
1996-01-29,5.25,5.25,4.62,4.75,3867,1.67960911727874,1.67960911727874,1.47805602320529,1.51964634420458,12087.1873051585,0.0,1.0
1996-01-30,5.37,5.37,5.37,5.37,1867,1.71800018281654,1.71800018281654,1.71800018281654,1.71800018281654,5835.7327899485,0.0,1.0
1996-01-31,5.25,5.25,4.625,4.75,2200,1.67960911727874,1.67960911727874,1.47965565093604,1.51964634420458,6876.59996673096,0.0,1.0
1996-02-01,5.375,5.375,5.375,5.375,467,1.71959981054728,1.71959981054728,1.71959981054728,1.71959981054728,1459.71462930153,0.0,1.0
1996-02-02,5.0,5.0,4.625,4.625,3400,1.59962773074166,1.59962773074166,1.47965565093604,1.47965565093604,10627.4726758569,0.0,1.0
1996-02-05,3.875,5.0,3.875,4.625,29667,1.23971149132479,1.59962773074166,1.23971149132479,1.47965565093604,92730.9505513666,0.0,1.0
1996-02-06,4.125,4.375,3.875,4.25,9000,1.31969287786187,1.39967426439895,1.23971149132479,1.35968357113041,28131.5453184448,0.0,1.0
1996-02-07,4.25,4.25,3.875,3.875,1200,1.35968357113041,1.35968357113041,1.23971149132479,1.23971149132479,3750.87270912597,0.0,1.0
1996-02-08,4.5,4.875,4.5,4.875,200,1.43966495766749,1.55963703747312,1.43966495766749,1.55963703747312,625.145451520997,0.0,1.0
1996-02-09,4.75,4.75,4.0,4.0,2267,1.51964634420458,1.51964634420458,1.27970218459333,1.27970218459333,7086.02369299047,0.0,1.0
1996-02-12,4.75,4.75,4.75,4.75,0,1.51964634420458,1.51964634420458,1.51964634420458,1.51964634420458,0,0.0,1.0
1996-02-13,4.0,4.0,4.0,4.0,800,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,2500.58180608398,0.0,1.0
1996-02-14,4.5,4.5,4.5,4.5,800,1.43966495766749,1.43966495766749,1.43966495766749,1.43966495766749,2500.58180608399,0.0,1.0
1996-02-15,5.125,5.125,4.0,4.875,3400,1.6396184240102,1.6396184240102,1.27970218459333,1.55963703747312,10627.4726758569,0.0,1.0
1996-02-16,5.13,5.13,5.13,5.13,0,1.64121805174094,1.64121805174094,1.64121805174094,1.64121805174094,0,0.0,1.0
1996-02-20,4.25,4.25,4.25,4.25,467,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,1459.71462930152,0.0,1.0
1996-02-21,5.0,5.0,5.0,5.0,800,1.59962773074166,1.59962773074166,1.59962773074166,1.59962773074166,2500.58180608398,0.0,1.0
1996-02-22,4.125,4.125,4.125,4.125,200,1.31969287786187,1.31969287786187,1.31969287786187,1.31969287786187,625.145451520995,0.0,1.0
1996-02-23,5.125,5.125,5.125,5.125,67,1.6396184240102,1.6396184240102,1.6396184240102,1.6396184240102,209.423726259534,0.0,1.0
1996-02-26,5.125,5.125,4.375,4.375,3600,1.6396184240102,1.6396184240102,1.39967426439895,1.39967426439895,11252.6181273779,0.0,1.0
1996-02-27,4.875,4.875,4.125,4.125,667,1.55963703747312,1.55963703747312,1.31969287786187,1.31969287786187,2084.86008082252,0.0,1.0
1996-02-28,3.75,3.75,3.75,3.75,1467,1.19972079805624,1.19972079805624,1.19972079805624,1.19972079805624,4585.44188690652,0.0,1.0
1996-02-29,3.75,3.75,3.75,3.75,0,1.19972079805624,1.19972079805624,1.19972079805624,1.19972079805624,0,0.0,1.0
1996-03-01,4.25,4.62,4.25,4.62,1067,1.35968357113041,1.47805602320529,1.35968357113041,1.47805602320529,3335.15098386451,0.0,1.0
1996-03-04,4.0,4.0,4.0,4.0,200,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,625.145451520994,0.0,1.0
1996-03-05,4.0,4.0,4.0,4.0,200,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,625.145451520994,0.0,1.0
1996-03-06,4.0,4.0,4.0,4.0,1267,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,3960.2964353855,0.0,1.0
1996-03-07,4.0,4.0,4.0,4.0,467,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,1459.71462930152,0.0,1.0
1996-03-08,4.625,4.625,4.125,4.125,6200,1.47965565093604,1.47965565093604,1.31969287786187,1.31969287786187,19379.5089971508,0.0,1.0
1996-03-11,4.0,4.25,4.0,4.25,600,1.27970218459333,1.35968357113041,1.27970218459333,1.35968357113041,1875.43635456298,0.0,1.0
1996-03-12,4.0,4.0,4.0,4.0,0,1.27970218459333,1.27970218459333,1.27970218459333,1.27970218459333,0,0.0,1.0
1996-03-13,4.0,4.25,4.0,4.25,4067,1.27970218459333,1.35968357113041,1.27970218459333,1.35968357113041,12712.3327566794,0.0,1.0
1996-03-14,3.87,3.87,3.87,3.87,0,1.23811186359404,1.23811186359404,1.23811186359404,1.23811186359404,0,0.0,1.0
1996-03-15,3.875,4.25,3.875,3.875,15667,1.23971149132479,1.35968357113041,1.23971149132479,1.23971149132479,48970.768944897,0.0,1.0
1996-03-18,5.0,5.13,5.0,5.13,1000,1.59962773074166,1.64121805174094,1.59962773074166,1.64121805174094,3125.72725760498,0.0,1.0
1996-03-19,4.44,5.13,4.44,5.13,1067,1.42046942489859,1.64121805174094,1.42046942489859,1.64121805174094,3335.15098386452,0.0,1.0
1996-03-20,5.0,5.125,5.0,5.125,667,1.59962773074166,1.6396184240102,1.59962773074166,1.6396184240102,2084.86008082252,0.0,1.0
1996-03-21,4.4375,5.125,4.4375,5.125,0,1.41966961103322,1.6396184240102,1.41966961103322,1.6396184240102,0,0.0,1.0
1996-03-22,4.25,4.25,4.25,4.25,0,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,0,0.0,1.0
1996-03-25,4.25,4.25,4.25,4.25,0,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,0,0.0,1.0
1996-03-26,5.0,5.0,4.25,4.25,667,1.59962773074166,1.59962773074166,1.35968357113041,1.35968357113041,2084.86008082252,0.0,1.0
1996-03-27,5.0,5.0,5.0,5.0,0,1.59962773074166,1.59962773074166,1.59962773074166,1.59962773074166,0,0.0,1.0
1996-03-28,5.0,5.0,4.25,4.25,2067,1.59962773074166,1.59962773074166,1.35968357113041,1.35968357113041,6460.87824146949,0.0,1.0
1996-03-29,4.25,4.25,4.25,4.25,0,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,0,0.0,1.0
1996-04-01,4.25,5.0,4.25,4.25,2067,1.35968357113041,1.59962773074166,1.35968357113041,1.35968357113041,6460.87824146949,0.0,1.0
1996-04-02,4.25,5.0,4.25,4.25,5267,1.35968357113041,1.59962773074166,1.35968357113041,1.35968357113041,16463.2054658054,0.0,1.0
1996-04-03,4.5,4.5,4.25,4.25,0,1.43966495766749,1.43966495766749,1.35968357113041,1.35968357113041,0,0.0,1.0
1996-04-04,4.25,4.25,4.25,4.25,467,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,1459.71462930152,0.0,1.0
1996-04-08,4.5,4.5,4.38,4.5,2000,1.43966495766749,1.43966495766749,1.40127389212969,1.43966495766749,6251.45451520997,0.0,1.0
1996-04-09,4.5,4.5,4.375,4.5,2467,1.43966495766749,1.43966495766749,1.39967426439895,1.43966495766749,7711.1691445115,0.0,1.0
1996-04-10,4.5,4.5,4.25,4.25,0,1.43966495766749,1.43966495766749,1.35968357113041,1.35968357113041,0,0.0,1.0
1996-04-11,4.25,4.25,4.25,4.25,600,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,1875.43635456299,0.0,1.0
1996-04-12,4.25,4.25,4.25,4.25,600,1.35968357113041,1.35968357113041,1.35968357113041,1.35968357113041,1875.43635456299,0.0,1.0
1996-04-15,4.75,4.75,4.75,4.75,0,1.51964634420458,1.51964634420458,1.51964634420458,1.51964634420458,0,0.0,1.0
1996-04-16,4.62,5.0,4.38,5.0,2667,1.47805602320529,1.59962773074166,1.40127389212969,1.59962773074166,8336.31459603249,0.0,1.0
1996-04-17,4.625,5.0,4.375,5.0,20667,1.47965565093604,1.59962773074166,1.39967426439895,1.59962773074166,64599.4052329218,0.0,1.0
1996-04-18,5.75,5.75,5.0,5.5,9400,1.83957189035291,1.83957189035291,1.59962773074166,1.75959050381583,29381.8362214868,0.0,1.0
1996-04-19,5.125,6.125,4.875,6.125,14067,1.6396184240102,1.95954397015853,1.55963703747312,1.95954397015853,43969.6053327292,0.0,1.0
1996-04-22,5.25,5.25,5.13,5.13,3267,1.67960911727874,1.67960911727874,1.64121805174094,1.64121805174094,10211.7509505955,0.0,1.0
1996-04-23,5.25,5.25,5.125,5.125,4667,1.67960911727874,1.67960911727874,1.6396184240102,1.6396184240102,14587.7691112424,0.0,1.0
1996-04-24,5.25,5.75,5.125,5.75,1000,1.68920688366319,1.85008372972635,1.6489876721474,1.85008372972635,3107.96744364132,0.03,1.0
1996-04-25,5.25,5.25,5.25,5.25,467,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,1451.4207961805,0.0,1.0
1996-04-26,5.25,5.25,5.25,5.25,867,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,2694.60777363702,0.0,1.0
1996-04-29,5.62,5.62,5.62,5.62,0,1.80825574974993,1.80825574974993,1.80825574974993,1.80825574974993,0,0.0,1.0
1996-04-30,5.25,5.25,5.25,5.25,267,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,829.827307452232,0.0,1.0
1996-05-01,5.25,5.25,5.25,5.25,1000,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,3107.96744364132,0.0,1.0
1996-05-02,5.25,5.25,5.25,5.25,0,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,0,0.0,1.0
1996-05-03,5.25,5.25,5.25,5.25,0,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,0,0.0,1.0
1996-05-06,5.0,5.0,5.0,5.0,667,1.60876846063161,1.60876846063161,1.60876846063161,1.60876846063161,2073.01428490876,0.0,1.0
1996-05-07,5.25,5.75,5.25,5.75,3000,1.68920688366319,1.85008372972635,1.68920688366319,1.85008372972635,9323.90233092395,0.0,1.0
1996-05-08,5.0,5.0,5.0,5.0,0,1.60876846063161,1.60876846063161,1.60876846063161,1.60876846063161,0,0.0,1.0
1996-05-09,5.25,5.75,5.25,5.75,0,1.68920688366319,1.85008372972635,1.68920688366319,1.85008372972635,0,0.0,1.0
1996-05-10,5.0,5.0,5.0,5.0,2267,1.60876846063161,1.60876846063161,1.60876846063161,1.60876846063161,7045.76219473486,0.0,1.0
1996-05-13,5.0,5.75,5.0,5.06,1400,1.60876846063161,1.85008372972635,1.60876846063161,1.62807368215919,4351.15442109784,0.0,1.0
1996-05-14,6.0,6.0,5.75,5.88,7200,1.93052215275793,1.93052215275793,1.85008372972635,1.89191170970278,22377.3655942175,0.0,1.0
1996-05-15,5.0,5.75,5.0,5.0625,1600,1.60876846063161,1.85008372972635,1.60876846063161,1.62887806638951,4972.74790982611,0.0,1.0
1996-05-16,6.0,6.0,5.75,5.875,0,1.93052215275793,1.93052215275793,1.85008372972635,1.89030294124214,0,0.0,1.0
1996-05-17,5.875,6.375,5.5,6.375,0,1.89030294124214,2.05117978730531,1.76964530669477,2.05117978730531,0,0.0,1.0
1996-05-20,5.88,5.88,5.88,5.88,0,1.89191170970278,1.89191170970278,1.89191170970278,1.89191170970278,0,0.0,1.0
1996-05-21,6.0,6.63,6.0,6.63,8000,1.93052215275793,2.13322697879752,1.93052215275793,2.13322697879752,24863.7395491306,0.0,1.0
1996-05-22,5.75,6.5,5.75,6.5,267,1.85008372972635,2.0913989988211,1.85008372972635,2.0913989988211,829.827307452232,0.0,1.0
1996-05-23,6.0,6.625,6.0,6.625,0,1.93052215275793,2.13161821033689,1.93052215275793,2.13161821033689,0,0.0,1.0
1996-05-24,5.75,6.5,5.75,6.5,4000,1.85008372972635,2.0913989988211,1.85008372972635,2.0913989988211,12431.8697745653,0.0,1.0
1996-05-28,6.0,6.5,6.0,6.5,4600,1.93052215275793,2.0913989988211,1.93052215275793,2.0913989988211,14296.6502407501,0.0,1.0
1996-05-29,6.0,6.0,5.62,5.62,2000,1.93052215275793,1.93052215275793,1.80825574974993,1.80825574974993,6215.93488728264,0.0,1.0
1996-05-30,6.0,6.5,6.0,6.5,2267,1.93052215275793,2.0913989988211,1.93052215275793,2.0913989988211,7045.76219473487,0.0,1.0
1996-05-31,6.0,6.0,5.625,5.625,67,1.93052215275793,1.93052215275793,1.80986451821056,1.80986451821056,208.233818723968,0.0,1.0
1996-06-03,6.38,6.38,6.25,6.25,400,2.05278855576594,2.05278855576594,2.01096057578951,2.01096057578951,1243.18697745652,0.0,1.0
1996-06-04,6.375,6.375,6.25,6.25,1800,2.05117978730531,2.05117978730531,2.01096057578951,2.01096057578951,5594.34139855435,0.0,1.0
1996-06-05,5.75,6.375,5.75,6.375,67,1.85008372972635,2.05117978730531,1.85008372972635,2.05117978730531,208.233818723968,0.0,1.0
1996-06-06,6.625,6.625,6.625,6.625,867,2.13161821033689,2.13161821033689,2.13161821033689,2.13161821033689,2694.60777363701,0.0,1.0
1996-06-07,6.625,6.625,5.75,6.375,1067,2.13161821033689,2.13161821033689,1.85008372972635,2.05117978730531,3316.20126236527,0.0,1.0
1996-06-10,6.63,6.63,5.88,5.88,667,2.13322697879752,2.13322697879752,1.89191170970278,1.89191170970278,2073.01428490875,0.0,1.0
1996-06-11,6.75,6.75,5.88,5.88,200,2.17183742185268,2.17183742185268,1.89191170970278,1.89191170970278,621.593488728261,0.0,1.0
1996-06-12,6.75,6.75,5.875,5.875,1600,2.17183742185268,2.17183742185268,1.89030294124214,1.89030294124214,4972.74790982609,0.0,1.0
1996-06-13,6.75,6.75,5.875,5.875,1067,2.17183742185268,2.17183742185268,1.89030294124214,1.89030294124214,3316.20126236527,0.0,1.0
1996-06-14,6.625,6.625,5.875,5.875,1067,2.13161821033689,2.13161821033689,1.89030294124214,1.89030294124214,3316.20126236527,0.0,1.0
1996-06-17,6.75,6.75,6.75,6.75,0,2.17183742185268,2.17183742185268,2.17183742185268,2.17183742185268,0,0.0,1.0
1996-06-18,6.12,6.12,5.75,5.75,467,1.96913259581309,1.96913259581309,1.85008372972635,1.85008372972635,1451.4207961805,0.0,1.0
1996-06-19,6.125,6.125,5.75,5.75,5267,1.97074136427372,1.97074136427372,1.85008372972635,1.85008372972635,16369.6645256588,0.0,1.0
1996-06-20,5.5,6.0,5.5,5.75,0,1.76964530669477,1.93052215275793,1.76964530669477,1.85008372972635,0,0.0,1.0
1996-06-21,5.75,5.75,5.75,5.75,1467,1.85008372972635,1.85008372972635,1.85008372972635,1.85008372972635,4559.38823982181,0.0,1.0
1996-06-24,6.0,6.0,6.0,6.0,1000,1.93052215275793,1.93052215275793,1.93052215275793,1.93052215275793,3107.96744364132,0.0,1.0
1996-06-25,6.0,6.0,6.0,6.0,267,1.93052215275793,1.93052215275793,1.93052215275793,1.93052215275793,829.827307452232,0.0,1.0
1996-06-26,6.0,6.0,5.5,5.5,0,1.93052215275793,1.93052215275793,1.76964530669477,1.76964530669477,0,0.0,1.0
1996-06-27,5.5,5.5,5.0,5.0,2467,1.76964530669477,1.76964530669477,1.60876846063161,1.60876846063161,7667.35568346313,0.0,1.0
1996-06-28,5.5,5.5,5.0,5.0,67,1.76964530669477,1.76964530669477,1.60876846063161,1.60876846063161,208.233818723968,0.0,1.0
1996-07-01,5.62,5.62,5.0,5.0,200,1.80825574974993,1.80825574974993,1.60876846063161,1.60876846063161,621.593488728263,0.0,1.0
1996-07-02,5.13,5.62,5.13,5.25,1067,1.65059644060803,1.80825574974993,1.65059644060803,1.68920688366319,3316.20126236529,0.0,1.0
1996-07-03,5.625,5.625,5.0,5.0,67,1.80986451821056,1.80986451821056,1.60876846063161,1.60876846063161,208.233818723968,0.0,1.0
1996-07-05,5.625,5.625,5.625,5.625,2267,1.80986451821056,1.80986451821056,1.80986451821056,1.80986451821056,7045.76219473487,0.0,1.0
1996-07-08,5.25,5.25,4.88,4.88,1267,1.68920688366319,1.68920688366319,1.57015801757645,1.57015801757645,3937.79475109355,0.0,1.0
1996-07-09,5.25,5.25,5.25,5.25,0,1.68920688366319,1.68920688366319,1.68920688366319,1.68920688366319,0,0.0,1.0
1996-07-10,5.25,5.25,4.875,4.875,0,1.68920688366319,1.68920688366319,1.56854924911582,1.56854924911582,0,0.0,1.0
1996-07-11,5.0,5.13,5.0,5.13,1067,1.60876846063161,1.65059644060803,1.60876846063161,1.65059644060803,3316.20126236528,0.0,1.0
1996-07-12,4.75,5.0,4.75,5.0,1000,1.52833003760003,1.60876846063161,1.52833003760003,1.60876846063161,3107.96744364132,0.0,1.0
1996-07-15,4.5,4.5,4.5,4.5,200,1.44789161456845,1.44789161456845,1.44789161456845,1.44789161456845,621.593488728263,0.0,1.0
1996-07-16,4.75,4.88,4.5,4.88,6200,1.52833003760003,1.57015801757645,1.44789161456845,1.57015801757645,19269.3981505762,0.0,1.0
1996-07-17,4.5,4.5,4.5,4.5,0,1.44789161456845,1.44789161456845,1.44789161456845,1.44789161456845,0,0.0,1.0
1996-07-18,4.75,4.875,4.5,4.875,400,1.52833003760003,1.56854924911582,1.44789161456845,1.56854924911582,1243.18697745653,0.0,1.0
1996-07-19,4.88,4.88,4.88,4.88,600,1.57015801757645,1.57015801757645,1.57015801757645,1.57015801757645,1864.78046618479,0.0,1.0
1996-07-22,4.88,4.88,4.88,4.88,0,1.57015801757645,1.57015801757645,1.57015801757645,1.57015801757645,0,0.0,1.0
1996-07-23,4.25,4.25,4.12,4.12,2267,1.36745319153687,1.36745319153687,1.32562521156045,1.32562521156045,7045.76219473486,0.0,1.0
1996-07-24,4.38,4.38,3.87,3.87,4600,1.41893378227708,1.41893378227708,1.25371546516263,1.25371546516263,14199.3941166633,0.03,1.0
1996-07-25,4.25,4.25,4.125,4.125,7067,1.37681930928712,1.37681930928712,1.33632462371985,1.33632462371985,21814.590917926,0.0,1.0
1996-07-26,4.375,4.375,3.875,3.875,200,1.41731399485439,1.41731399485439,1.25533525258532,1.25533525258532,617.364961594057,0.0,1.0
1996-07-29,4.5,4.5,4.12,4.12,4267,1.45780868042166,1.45780868042166,1.33470483629716,1.33470483629716,13171.4814556092,0.0,1.0
1996-07-30,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-07-31,4.5,4.5,4.125,4.375,0,1.45780868042166,1.45780868042166,1.33632462371985,1.41731399485439,0,0.0,1.0
1996-08-01,4.5,4.5,4.5,4.5,67,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,206.817262134009,0.0,1.0
1996-08-02,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-05,4.12,4.12,4.12,4.12,400,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,1234.72992318812,0.0,1.0
1996-08-06,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-08-07,4.125,4.125,4.125,4.125,267,1.33632462371985,1.33632462371985,1.33632462371985,1.33632462371985,824.182223728068,0.0,1.0
1996-08-08,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-09,4.5,4.5,4.0,4.0,267,1.45780868042166,1.45780868042166,1.29582993815259,1.29582993815259,824.182223728065,0.0,1.0
1996-08-12,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-13,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-14,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-15,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-16,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-19,4.5,4.5,4.5,4.5,200,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,617.364961594056,0.0,1.0
1996-08-20,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-21,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-22,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-23,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-08-26,4.12,4.12,4.12,4.12,867,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,2676.27710851024,0.0,1.0
1996-08-27,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-08-28,4.125,4.125,4.125,4.125,1800,1.33632462371985,1.33632462371985,1.33632462371985,1.33632462371985,5556.28465434653,0.0,1.0
1996-08-29,4.12,4.12,4.12,4.12,467,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,1441.54718532213,0.0,1.0
1996-08-30,4.125,4.125,4.0,4.0,0,1.33632462371985,1.33632462371985,1.29582993815259,1.29582993815259,0,0.0,1.0
1996-09-03,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-09-04,4.0,4.5,4.0,4.5,867,1.29582993815259,1.45780868042166,1.29582993815259,1.45780868042166,2676.27710851023,0.0,1.0
1996-09-05,4.0,4.5,4.0,4.5,0,1.29582993815259,1.45780868042166,1.29582993815259,1.45780868042166,0,0.0,1.0
1996-09-06,4.5,4.5,4.5,4.5,467,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,1441.54718532212,0.0,1.0
1996-09-09,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-09-10,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-09-11,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-09-12,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-09-13,4.5,4.5,4.5,4.5,0,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,0,0.0,1.0
1996-09-16,4.25,4.25,4.0,4.0,1400,1.37681930928712,1.37681930928712,1.29582993815259,1.29582993815259,4321.5547311584,0.0,1.0
1996-09-17,4.25,4.25,4.0,4.25,1000,1.37681930928712,1.37681930928712,1.29582993815259,1.37681930928712,3086.82480797029,0.0,1.0
1996-09-18,4.375,4.375,4.375,4.375,200,1.41731399485439,1.41731399485439,1.41731399485439,1.41731399485439,617.364961594057,0.0,1.0
1996-09-19,4.625,4.625,4.625,4.625,0,1.49830336598893,1.49830336598893,1.49830336598893,1.49830336598893,0,0.0,1.0
1996-09-20,4.5,4.5,4.5,4.5,1000,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,3086.82480797028,0.0,1.0
1996-09-23,4.25,4.25,4.25,4.25,1600,1.37681930928712,1.37681930928712,1.37681930928712,1.37681930928712,4938.91969275246,0.0,1.0
1996-09-24,4.25,4.25,4.25,4.25,800,1.37681930928712,1.37681930928712,1.37681930928712,1.37681930928712,2469.45984637623,0.0,1.0
1996-09-25,4.5,4.5,4.5,4.5,1000,1.45780868042166,1.45780868042166,1.45780868042166,1.45780868042166,3086.82480797028,0.0,1.0
1996-09-26,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-09-27,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-09-30,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-10-01,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-10-02,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-10-03,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-10-04,4.75,4.75,4.75,4.75,0,1.5387980515562,1.5387980515562,1.5387980515562,1.5387980515562,0,0.0,1.0
1996-10-07,4.25,4.25,4.25,4.25,1000,1.37681930928712,1.37681930928712,1.37681930928712,1.37681930928712,3086.82480797029,0.0,1.0
1996-10-08,4.25,4.25,4.25,4.25,0,1.37681930928712,1.37681930928712,1.37681930928712,1.37681930928712,0,0.0,1.0
1996-10-09,4.25,4.25,4.25,4.25,0,1.37681930928712,1.37681930928712,1.37681930928712,1.37681930928712,0,0.0,1.0
1996-10-10,4.12,4.12,4.12,4.12,267,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,824.182223728068,0.0,1.0
1996-10-11,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-10-14,4.12,4.12,4.12,4.12,667,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,2058.91214691618,0.0,1.0
1996-10-15,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-10-16,4.125,4.125,4.125,4.125,0,1.33632462371985,1.33632462371985,1.33632462371985,1.33632462371985,0,0.0,1.0
1996-10-17,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-10-18,4.12,4.12,4.12,4.12,0,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,0,0.0,1.0
1996-10-21,4.12,4.12,4.12,4.12,800,1.33470483629716,1.33470483629716,1.33470483629716,1.33470483629716,2469.45984637623,0.0,1.0
1996-10-22,4.25,4.38,4.25,4.38,2067,1.37681930928712,1.41893378227708,1.37681930928712,1.41893378227708,6380.46687807459,0.0,1.0
1996-10-23,4.125,4.125,4.125,4.125,12267,1.346043348256,1.346043348256,1.346043348256,1.346043348256,37592.6786203146,0.03,1.0
1996-10-24,4.25,4.375,4.25,4.375,0,1.38683254062739,1.42762173299879,1.38683254062739,1.42762173299879,0,0.0,1.0
1996-10-25,4.1875,4.375,4.0,4.0,0,1.3664379444417,1.42762173299879,1.3052541558846,1.3052541558846,0,0.0,1.0
1996-10-28,4.19,4.19,4.19,4.19,0,1.36725372828912,1.36725372828912,1.36725372828912,1.36725372828912,0,0.0,1.0
1996-10-29,4.19,4.19,4.19,4.19,0,1.36725372828912,1.36725372828912,1.36725372828912,1.36725372828912,0,0.0,1.0
1996-10-30,4.19,4.19,4.19,4.19,0,1.36725372828912,1.36725372828912,1.36725372828912,1.36725372828912,0,0.0,1.0
1996-10-31,4.12,4.12,3.87,3.87,1467,1.34441178056114,1.34441178056114,1.26283339581836,1.26283339581836,4495.67616662604,0.0,1.0
1996-11-01,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-04,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-05,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-06,4.12,4.38,3.75,4.38,25267,1.34441178056114,1.42925330069364,1.22367577114182,1.42925330069364,77431.6630553103,0.0,1.0
1996-11-07,4.125,4.375,3.75,4.375,14000,1.346043348256,1.42762173299879,1.22367577114182,1.42762173299879,42903.5216992259,0.0,1.0
1996-11-08,3.75,3.75,3.75,3.75,1800,1.22367577114182,1.22367577114182,1.22367577114182,1.22367577114182,5516.16707561475,0.0,1.0
1996-11-11,3.87,3.87,3.75,3.75,2000,1.26283339581836,1.26283339581836,1.22367577114182,1.22367577114182,6129.07452846083,0.0,1.0
1996-11-12,3.875,3.875,3.75,3.875,0,1.26446496351321,1.26446496351321,1.22367577114182,1.26446496351321,0,0.0,1.0
1996-11-13,4.12,4.12,4.12,4.12,467,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,1431.13890239561,0.0,1.0
1996-11-14,4.125,4.125,4.125,4.125,0,1.346043348256,1.346043348256,1.346043348256,1.346043348256,0,0.0,1.0
1996-11-15,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-18,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-19,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-20,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-11-21,4.25,4.25,4.25,4.25,1000,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,3064.53726423043,0.0,1.0
1996-11-22,4.25,4.25,4.25,4.25,0,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,0,0.0,1.0
1996-11-25,4.25,4.25,4.25,4.25,1000,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,3064.53726423043,0.0,1.0
1996-11-26,4.25,4.25,4.25,4.25,0,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,0,0.0,1.0
1996-11-27,4.25,4.25,4.25,4.25,0,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,0,0.0,1.0
1996-11-29,4.25,4.25,3.87,3.87,1867,1.38683254062739,1.38683254062739,1.26283339581836,1.26283339581836,5721.49107231821,0.0,1.0
1996-12-02,3.87,3.87,3.87,3.87,67,1.26283339581836,1.26283339581836,1.26283339581836,1.26283339581836,205.323996703438,0.0,1.0
1996-12-03,4.12,4.12,3.87,3.87,1000,1.34441178056114,1.34441178056114,1.26283339581836,1.26283339581836,3064.53726423043,0.0,1.0
1996-12-04,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-12-05,4.12,4.12,4.12,4.12,0,1.34441178056114,1.34441178056114,1.34441178056114,1.34441178056114,0,0.0,1.0
1996-12-06,3.87,3.87,3.87,3.87,200,1.26283339581836,1.26283339581836,1.26283339581836,1.26283339581836,612.907452846083,0.0,1.0
1996-12-09,3.87,3.87,3.87,3.87,0,1.26283339581836,1.26283339581836,1.26283339581836,1.26283339581836,0,0.0,1.0
1996-12-10,3.87,3.87,3.87,3.87,467,1.26283339581836,1.26283339581836,1.26283339581836,1.26283339581836,1431.1389023956,0.0,1.0
1996-12-11,3.87,3.87,3.87,3.87,467,1.26283339581836,1.26283339581836,1.26283339581836,1.26283339581836,1431.1389023956,0.0,1.0
1996-12-12,4.06,4.25,4.0,4.25,7467,1.32483296822287,1.38683254062739,1.3052541558846,1.38683254062739,22882.8997520086,0.0,1.0
1996-12-13,4.06,4.06,4.06,4.06,0,1.32483296822287,1.32483296822287,1.32483296822287,1.32483296822287,0,0.0,1.0
1996-12-16,3.75,3.75,3.75,3.75,67,1.22367577114182,1.22367577114182,1.22367577114182,1.22367577114182,205.323996703438,0.0,1.0
1996-12-17,3.75,3.75,3.75,3.75,0,1.22367577114182,1.22367577114182,1.22367577114182,1.22367577114182,0,0.0,1.0
1996-12-18,4.25,4.25,3.87,3.87,2000,1.38683254062739,1.38683254062739,1.26283339581836,1.26283339581836,6129.07452846086,0.0,1.0
1996-12-19,4.25,4.25,4.25,4.25,0,1.38683254062739,1.38683254062739,1.38683254062739,1.38683254062739,0,0.0,1.0
1996-12-20,3.75,3.75,3.75,3.75,800,1.22367577114182,1.22367577114182,1.22367577114182,1.22367577114182,2451.62981138433,0.0,1.0
1996-12-23,3.75,4.0,3.75,3.75,3200,1.22367577114182,1.3052541558846,1.22367577114182,1.22367577114182,9806.51924553734,0.0,1.0
1996-12-24,3.75,3.75,3.75,3.75,0,1.22367577114182,1.22367577114182,1.22367577114182,1.22367577114182,0,0.0,1.0
1996-12-26,3.75,4.0,3.75,3.75,2467,1.22367577114182,1.3052541558846,1.22367577114182,1.22367577114182,7560.21343085644,0.0,1.0
1996-12-27,4.0,4.0,4.0,4.0,1000,1.3052541558846,1.3052541558846,1.3052541558846,1.3052541558846,3064.53726423044,0.0,1.0
1996-12-30,3.75,3.87,3.25,3.75,16000,1.22367577114182,1.26283339581836,1.06051900165624,1.22367577114182,49032.5962276867,0.0,1.0
1996-12-31,3.38,3.87,3.38,3.38,3867,1.10293976172249,1.26283339581836,1.10293976172249,1.10293976172249,11850.5656007791,0.0,1.0
1997-01-02,3.25,3.25,3.25,3.25,1600,1.06051900165624,1.06051900165624,1.06051900165624,1.06051900165624,4903.25962276869,0.0,1.0
1997-01-03,3.625,3.625,3.625,3.625,67,1.18288657877042,1.18288657877042,1.18288657877042,1.18288657877042,205.323996703439,0.0,1.0
1997-01-06,3.63,3.63,3.63,3.63,0,1.18451814646528,1.18451814646528,1.18451814646528,1.18451814646528,0,0.0,1.0
1997-01-07,3.63,3.63,3.63,3.63,0,1.18451814646528,1.18451814646528,1.18451814646528,1.18451814646528,0,0.0,1.0
1997-01-08,3.63,3.63,3.63,3.63,0,1.18451814646528,1.18451814646528,1.18451814646528,1.18451814646528,0,0.0,1.0
1997-01-09,3.63,3.63,3.63,3.63,0,1.18451814646528,1.18451814646528,1.18451814646528,1.18451814646528,0,0.0,1.0
1997-01-10,3.625,3.625,3.625,3.625,3000,1.18288657877042,1.18288657877042,1.18288657877042,1.18288657877042,9193.6117926913,0.0,1.0
1997-01-13,3.375,3.375,3.375,3.375,400,1.10130819402764,1.10130819402764,1.10130819402764,1.10130819402764,1225.81490569216,0.0,1.0
1997-01-14,3.5,3.5,3.5,3.5,1067,1.14209738639903,1.14209738639903,1.14209738639903,1.14209738639903,3269.86126093386,0.0,1.0
1997-01-15,3.625,3.625,3.625,3.625,267,1.18288657877042,1.18288657877042,1.18288657877042,1.18288657877042,818.231449549526,0.0,1.0
1997-01-16,3.375,3.375,3.375,3.375,400,1.10130819402764,1.10130819402764,1.10130819402764,1.10130819402764,1225.81490569216,0.0,1.0
1997-01-17,4.0,4.0,3.75,3.75,1800,1.3052541558846,1.3052541558846,1.22367577114182,1.22367577114182,5516.16707561479,0.0,1.0
1997-01-20,3.625,4.25,3.625,4.25,1000,1.18288657877042,1.38683254062739,1.18288657877042,1.38683254062739,3064.53726423043,0.0,1.0
1997-01-21,3.5,4.125,3.5,4.125,600,1.14209738639903,1.346043348256,1.14209738639903,1.346043348256,1838.72235853825,0.0,1.0
1997-01-22,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.03,1.0
1997-01-23,3.75,4.0,3.75,3.75,0,1.23416442060875,1.31644204864933,1.23416442060875,1.23416442060875,0,0.0,1.0
1997-01-24,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-01-27,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-01-28,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-01-29,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-01-30,3.5,4.125,3.5,4.125,2467,1.15188679256816,1.35758086266962,1.15188679256816,1.35758086266962,7495.96232521181,0.0,1.0
1997-01-31,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-02-03,4.25,4.25,4.25,4.25,667,1.39871967668991,1.39871967668991,1.39871967668991,1.39871967668991,2026.67485647194,0.0,1.0
1997-02-04,4.375,4.375,4.172,4.172,2000,1.4398584907102,1.4398584907102,1.37304905674125,1.37304905674125,6076.98607637764,0.0,1.0
1997-02-05,4.38,4.38,4.38,4.38,0,1.44150404327102,1.44150404327102,1.44150404327102,1.44150404327102,0,0.0,1.0
1997-02-06,3.625,3.625,3.625,3.625,200,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,607.698607637759,0.0,1.0
1997-02-07,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-10,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-11,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-12,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-13,3.625,3.625,3.625,3.625,1667,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,5065.16789466072,0.0,1.0
1997-02-14,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-18,3.625,4.25,3.625,4.25,467,1.19302560658846,1.39871967668991,1.19302560658846,1.39871967668991,1418.97624883417,0.0,1.0
1997-02-19,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-02-20,3.625,3.625,3.625,3.625,1000,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,3038.4930381888,0.0,1.0
1997-02-21,3.5,3.5,3.5,3.5,1000,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,3038.49303818882,0.0,1.0
1997-02-24,3.5,3.625,3.5,3.625,2000,1.15188679256816,1.19302560658846,1.15188679256816,1.19302560658846,6076.98607637763,0.0,1.0
1997-02-25,3.5,3.5,3.5,3.5,1000,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,3038.49303818882,0.0,1.0
1997-02-26,3.5,3.5,3.5,3.5,3467,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,10534.4553634006,0.0,1.0
1997-02-27,3.625,3.625,3.625,3.625,11467,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,34842.3996689109,0.0,1.0
1997-02-28,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-03,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-04,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-05,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-06,3.625,3.625,3.625,3.625,3000,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,9115.47911456639,0.0,1.0
1997-03-07,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-10,3.625,3.625,3.625,3.625,400,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,1215.39721527552,0.0,1.0
1997-03-11,3.625,3.625,3.625,3.625,3000,1.19302560658846,1.19302560658846,1.19302560658846,1.19302560658846,9115.47911456639,0.0,1.0
1997-03-12,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-13,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-14,3.63,3.63,3.63,3.63,0,1.19467115914927,1.19467115914927,1.19467115914927,1.19467115914927,0,0.0,1.0
1997-03-17,4.0,4.0,4.0,4.0,200,1.31644204864933,1.31644204864933,1.31644204864933,1.31644204864933,607.698607637761,0.0,1.0
1997-03-18,3.75,3.75,3.625,3.625,1067,1.23416442060875,1.23416442060875,1.19302560658846,1.19302560658846,3242.07207174745,0.0,1.0
1997-03-19,3.375,3.875,3.375,3.375,9867,1.11074797854787,1.27530323462904,1.11074797854787,1.11074797854787,29980.810807809,0.0,1.0
1997-03-20,4.0,4.0,4.0,4.0,200,1.31644204864933,1.31644204864933,1.31644204864933,1.31644204864933,607.698607637761,0.0,1.0
1997-03-21,4.0,4.0,4.0,4.0,0,1.31644204864933,1.31644204864933,1.31644204864933,1.31644204864933,0,0.0,1.0
1997-03-24,4.0,4.0,4.0,4.0,0,1.31644204864933,1.31644204864933,1.31644204864933,1.31644204864933,0,0.0,1.0
1997-03-25,3.75,3.75,3.75,3.75,667,1.23416442060875,1.23416442060875,1.23416442060875,1.23416442060875,2026.67485647193,0.0,1.0
1997-03-26,3.5,3.5,3.5,3.5,400,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,1215.39721527553,0.0,1.0
1997-03-27,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-03-31,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-01,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-02,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-03,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-04,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-07,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-08,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-09,3.5,3.5,3.5,3.5,67,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,203.579033558651,0.0,1.0
1997-04-10,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-11,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-14,3.5,3.5,3.5,3.5,2667,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,8103.66093284957,0.0,1.0
1997-04-15,4.0,4.0,3.5,3.5,1200,1.31644204864933,1.31644204864933,1.15188679256816,1.15188679256816,3646.19164582657,0.0,1.0
1997-04-16,3.5,3.5,3.5,3.5,1000,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,3038.49303818882,0.0,1.0
1997-04-17,3.5,3.5,3.5,3.5,1000,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,3038.49303818882,0.0,1.0
1997-04-18,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-21,3.5,3.5,3.5,3.5,0,1.15188679256816,1.15188679256816,1.15188679256816,1.15188679256816,0,0.0,1.0
1997-04-22,4.0,4.0,3.25,3.75,1267,1.31644204864933,1.31644204864933,1.06960916452758,1.23416442060875,3849.77067938522,0.0,1.0
1997-04-23,4.0,4.0,4.0,4.0,0,1.31644204864933,1.31644204864933,1.31644204864933,1.31644204864933,0,0.0,1.0
1997-04-24,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.03,1.0
1997-04-25,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-04-28,3.5,3.5,3.5,3.5,2600,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,7841.27235661624,0.0,1.0
1997-04-29,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-04-30,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-01,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-02,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-05,4.0,4.0,4.0,4.0,400,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,1206.34959332558,0.0,1.0
1997-05-06,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-07,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-08,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-09,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-12,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-13,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-14,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-15,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-16,4.0,4.0,4.0,4.0,0,1.3263153640142,1.3263153640142,1.3263153640142,1.3263153640142,0,0.0,1.0
1997-05-19,3.5,3.625,3.5,3.5,4467,1.16052594351243,1.20197329863787,1.16052594351243,1.16052594351243,13471.9090834634,0.0,1.0
1997-05-20,3.75,3.75,3.75,3.75,467,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,1408.41315020762,0.0,1.0
1997-05-21,3.5,3.875,3.5,3.875,3867,1.16052594351243,1.28486800888876,1.16052594351243,1.28486800888876,11662.384693475,0.0,1.0
1997-05-22,3.5,3.5,3.375,3.5,800,1.16052594351243,1.16052594351243,1.11907858838698,1.16052594351243,2412.69918665115,0.0,1.0
1997-05-23,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-27,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-28,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-29,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-05-30,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-06-02,3.5,3.5,3.5,3.5,467,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,1408.41315020761,0.0,1.0
1997-06-03,3.25,3.25,3.25,3.25,1200,1.07763123326154,1.07763123326154,1.07763123326154,1.07763123326154,3619.04877997673,0.0,1.0
1997-06-04,3.5,3.5,3.25,3.25,2800,1.16052594351243,1.16052594351243,1.07763123326154,1.07763123326154,8444.44715327903,0.0,1.0
1997-06-05,3.25,3.25,3.25,3.25,1400,1.07763123326154,1.07763123326154,1.07763123326154,1.07763123326154,4222.22357663952,0.0,1.0
1997-06-06,3.25,3.25,3.25,3.25,0,1.07763123326154,1.07763123326154,1.07763123326154,1.07763123326154,0,0.0,1.0
1997-06-09,3.25,3.25,3.25,3.25,0,1.07763123326154,1.07763123326154,1.07763123326154,1.07763123326154,0,0.0,1.0
1997-06-10,3.5,3.5,3.5,3.5,1000,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,3015.87398331394,0.0,1.0
1997-06-11,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-06-12,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-06-13,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-06-16,3.75,3.75,3.75,3.75,800,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,2412.69918665117,0.0,1.0
1997-06-17,3.25,3.875,3.25,3.25,1000,1.07763123326154,1.28486800888876,1.07763123326154,1.07763123326154,3015.87398331394,0.0,1.0
1997-06-18,3.875,3.875,3.875,3.875,1000,1.28486800888876,1.28486800888876,1.28486800888876,1.28486800888876,3015.87398331394,0.0,1.0
1997-06-19,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-06-20,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-06-23,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-06-24,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-06-25,3.5,3.5,3.5,3.5,5000,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,15079.3699165697,0.0,1.0
1997-06-26,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-06-27,3.5,3.5,3.5,3.5,200,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,603.174796662788,0.0,1.0
1997-06-30,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-07-01,3.5,3.5,3.5,3.5,0,1.16052594351243,1.16052594351243,1.16052594351243,1.16052594351243,0,0.0,1.0
1997-07-02,3.625,3.875,3.625,3.875,1067,1.20197329863787,1.28486800888876,1.20197329863787,1.28486800888876,3217.93754019598,0.0,1.0
1997-07-03,3.63,3.63,3.63,3.63,0,1.20363119284289,1.20363119284289,1.20363119284289,1.20363119284289,0,0.0,1.0
1997-07-07,3.625,3.625,3.625,3.625,2400,1.20197329863787,1.20197329863787,1.20197329863787,1.20197329863787,7238.09755995348,0.0,1.0
1997-07-08,3.813,3.875,3.625,3.813,5000,1.26431012074654,1.28486800888876,1.20197329863787,1.26431012074654,15079.3699165697,0.0,1.0
1997-07-09,3.813,3.875,3.625,3.875,0,1.26431012074654,1.28486800888876,1.20197329863787,1.28486800888876,0,0.0,1.0
1997-07-10,3.87,3.87,3.87,3.87,1000,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,3015.87398331395,0.0,1.0
1997-07-11,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-07-14,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-07-15,3.87,3.87,3.87,3.87,0,1.28321011468374,1.28321011468374,1.28321011468374,1.28321011468374,0,0.0,1.0
1997-07-16,3.875,3.875,3.688,3.875,3267,1.28486800888876,1.28486800888876,1.22286276562109,1.28486800888876,9852.86030348665,0.0,1.0
1997-07-17,3.75,3.75,3.75,3.75,800,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,2412.69918665117,0.0,1.0
1997-07-18,3.75,3.75,3.75,3.75,0,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,0,0.0,1.0
1997-07-21,3.75,3.75,3.75,3.75,0,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,0,0.0,1.0
1997-07-22,3.75,3.75,3.75,3.75,0,1.24342065376331,1.24342065376331,1.24342065376331,1.24342065376331,0,0.0,1.0
1997-07-23,3.75,3.75,3.75,3.75,1467,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,4389.17374357298,0.03,1.0
1997-07-24,3.813,3.813,3.75,3.75,1800,1.27442460171251,1.27442460171251,1.25336801899342,1.25336801899342,5385.48925591777,0.0,1.0
1997-07-25,3.81,3.81,3.81,3.81,0,1.27342190729731,1.27342190729731,1.27342190729731,1.27342190729731,0,0.0,1.0
1997-07-28,3.75,3.75,3.75,3.75,1000,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,2991.93847550987,0.0,1.0
1997-07-29,3.75,3.75,3.75,3.75,600,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,1795.16308530592,0.0,1.0
1997-07-30,3.75,4.0,3.75,3.75,2467,1.25336801899342,1.33692588692631,1.25336801899342,1.25336801899342,7381.11221908285,0.0,1.0
1997-07-31,3.75,3.75,3.75,3.75,0,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,0,0.0,1.0
1997-08-01,4.25,4.25,4.25,4.25,600,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,1795.16308530592,0.0,1.0
1997-08-04,3.75,4.25,3.75,4.25,1267,1.25336801899342,1.42048375485921,1.25336801899342,1.42048375485921,3790.78604847101,0.0,1.0
1997-08-05,3.75,3.75,3.75,3.75,0,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,0,0.0,1.0
1997-08-06,3.875,4.0,3.625,3.75,9467,1.29514695295987,1.33692588692631,1.21158908502697,1.25336801899342,28324.6815476519,0.0,1.0
1997-08-07,4.0,4.25,3.625,3.875,6667,1.33692588692631,1.42048375485921,1.21158908502697,1.29514695295987,19947.2538162244,0.0,1.0
1997-08-08,4.0,4.0,4.0,4.0,0,1.33692588692631,1.33692588692631,1.33692588692631,1.33692588692631,0,0.0,1.0
1997-08-11,4.0,4.0,4.0,4.0,0,1.33692588692631,1.33692588692631,1.33692588692631,1.33692588692631,0,0.0,1.0
1997-08-12,4.0,4.0,4.0,4.0,0,1.33692588692631,1.33692588692631,1.33692588692631,1.33692588692631,0,0.0,1.0
1997-08-13,4.0,4.0,4.0,4.0,0,1.33692588692631,1.33692588692631,1.33692588692631,1.33692588692631,0,0.0,1.0
1997-08-14,3.875,3.875,3.75,3.875,1400,1.29514695295987,1.29514695295987,1.25336801899342,1.29514695295987,4188.71386571381,0.0,1.0
1997-08-15,4.25,4.25,3.75,4.0,1400,1.42048375485921,1.42048375485921,1.25336801899342,1.33692588692631,4188.71386571382,0.0,1.0
1997-08-18,3.875,3.875,3.875,3.875,10000,1.29514695295987,1.29514695295987,1.29514695295987,1.29514695295987,29919.3847550986,0.0,1.0
1997-08-19,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-08-20,4.25,4.25,4.25,4.25,67,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,200.459877859161,0.0,1.0
1997-08-21,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-08-22,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-08-25,3.75,3.75,3.75,3.75,267,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,798.847572961135,0.0,1.0
1997-08-26,3.75,3.75,3.75,3.75,0,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,0,0.0,1.0
1997-08-27,3.75,3.75,3.75,3.75,0,1.25336801899342,1.25336801899342,1.25336801899342,1.25336801899342,0,0.0,1.0
1997-08-28,3.875,3.875,3.75,3.875,600,1.29514695295987,1.29514695295987,1.25336801899342,1.29514695295987,1795.16308530592,0.0,1.0
1997-08-29,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-09-02,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-09-03,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-09-04,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-09-05,3.87,3.87,3.87,3.87,0,1.29347579560121,1.29347579560121,1.29347579560121,1.29347579560121,0,0.0,1.0
1997-09-08,4.0,4.125,4.0,4.125,6400,1.33692588692631,1.37870482089276,1.33692588692631,1.37870482089276,19148.4062432632,0.0,1.0
1997-09-09,4.25,4.625,4.0,4.25,3000,1.42048375485921,1.54582055675855,1.33692588692631,1.42048375485921,8975.81542652961,0.0,1.0
1997-09-10,4.25,4.5,4.25,4.5,1600,1.42048375485921,1.5040416227921,1.42048375485921,1.5040416227921,4787.10156081579,0.0,1.0
1997-09-11,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-09-12,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-09-15,4.25,4.25,4.25,4.25,2267,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,6782.72452398087,0.0,1.0
1997-09-16,4.125,4.125,4.125,4.125,200,1.37870482089276,1.37870482089276,1.37870482089276,1.37870482089276,598.387695101975,0.0,1.0
1997-09-17,4.25,4.25,4.125,4.125,5667,1.42048375485921,1.42048375485921,1.37870482089276,1.37870482089276,16955.3153407144,0.0,1.0
1997-09-18,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-09-19,4.25,4.25,4.25,4.25,2000,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,5983.87695101974,0.0,1.0
1997-09-22,4.25,4.25,4.25,4.25,0,1.42048375485921,1.42048375485921,1.42048375485921,1.42048375485921,0,0.0,1.0
1997-09-23,4.625,4.625,4.625,4.625,8000,1.54582055675855,1.54582055675855,1.54582055675855,1.54582055675855,23935.507804079,0.0,1.0
1997-09-24,4.62,4.62,4.62,4.62,0,1.54414939939989,1.54414939939989,1.54414939939989,1.54414939939989,0,0.0,1.0
1997-09-25,4.62,4.62,4.62,4.62,0,1.54414939939989,1.54414939939989,1.54414939939989,1.54414939939989,0,0.0,1.0
1997-09-26,4.62,4.62,4.62,4.62,0,1.54414939939989,1.54414939939989,1.54414939939989,1.54414939939989,0,0.0,1.0
1997-09-29,4.5,4.5,4.5,4.5,400,1.5040416227921,1.5040416227921,1.5040416227921,1.5040416227921,1196.77539020395,0.0,1.0
1997-09-30,5.0,5.0,5.0,5.0,2000,1.67115735865789,1.67115735865789,1.67115735865789,1.67115735865789,5983.87695101975,0.0,1.0
1997-10-01,5.0,5.0,5.0,5.0,0,1.67115735865789,1.67115735865789,1.67115735865789,1.67115735865789,0,0.0,1.0
1997-10-02,5.0,5.0,5.0,5.0,200,1.67115735865789,1.67115735865789,1.67115735865789,1.67115735865789,598.387695101975,0.0,1.0
1997-10-03,5.0,5.0,5.0,5.0,0,1.67115735865789,1.67115735865789,1.67115735865789,1.67115735865789,0,0.0,1.0
1997-10-06,4.625,4.625,4.625,4.625,1000,1.54582055675855,1.54582055675855,1.54582055675855,1.54582055675855,2991.93847550987,0.0,1.0
1997-10-07,4.375,4.375,4.375,4.375,67,1.46226268882566,1.46226268882566,1.46226268882566,1.46226268882566,200.459877859161,0.0,1.0
1997-10-08,4.438,4.438,4.438,4.438,267,1.48331927154474,1.48331927154474,1.48331927154474,1.48331927154474,798.847572961139,0.0,1.0
1997-10-09,4.75,4.75,4.75,4.75,600,1.587599490725,1.587599490725,1.587599490725,1.587599490725,1795.16308530592,0.0,1.0
1997-10-10,4.375,4.375,4.375,4.375,1600,1.46226268882566,1.46226268882566,1.46226268882566,1.46226268882566,4787.10156081578,0.0,1.0
1997-10-13,4.75,4.75,4.75,4.75,67,1.587599490725,1.587599490725,1.587599490725,1.587599490725,200.459877859161,0.0,1.0
1997-10-14,4.75,4.75,4.75,4.75,0,1.587599490725,1.587599490725,1.587599490725,1.587599490725,0,0.0,1.0
1997-10-15,4.469,4.469,4.469,4.469,11600,1.49368044716842,1.49368044716842,1.49368044716842,1.49368044716842,34706.4863159146,0.0,1.0
1997-10-16,4.47,4.47,4.47,4.47,0,1.49401467864016,1.49401467864016,1.49401467864016,1.49401467864016,0,0.0,1.0
1997-10-17,4.47,4.47,4.47,4.47,0,1.49401467864016,1.49401467864016,1.49401467864016,1.49401467864016,0,0.0,1.0
1997-10-20,4.625,4.625,4.313,4.625,2600,1.54582055675855,1.54582055675855,1.4415403375783,1.54582055675855,7779.04003632567,0.0,1.0
1997-10-21,4.62,4.62,4.62,4.62,0,1.54414939939989,1.54414939939989,1.54414939939989,1.54414939939989,0,0.0,1.0
1997-10-22,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.03,1.0
1997-10-23,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-24,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-27,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-28,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-29,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-30,4.62,4.62,4.62,4.62,0,1.55417634355184,1.55417634355184,1.55417634355184,1.55417634355184,0,0.0,1.0
1997-10-31,4.313,4.313,4.313,4.313,1867,1.45090098912101,1.45090098912101,1.45090098912101,1.45090098912101,5549.91075226871,0.0,1.0
1997-11-03,4.25,4.625,4.25,4.625,15000,1.42970767534531,1.55585835258166,1.42970767534531,1.55585835258166,44589.5346995341,0.0,1.0
1997-11-04,4.375,4.375,4.375,4.375,200,1.47175790109076,1.47175790109076,1.47175790109076,1.47175790109076,594.527129327122,0.0,1.0
1997-11-05,4.313,4.313,4.313,4.313,467,1.45090098912101,1.45090098912101,1.45090098912101,1.45090098912101,1388.22084697884,0.0,1.0
1997-11-06,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-07,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-10,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-11,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-12,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-13,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-14,4.31,4.31,4.31,4.31,0,1.44989178370312,1.44989178370312,1.44989178370312,1.44989178370312,0,0.0,1.0
1997-11-17,4.0,4.125,4.0,4.0,5267,1.34560722385441,1.38765744959986,1.34560722385441,1.34560722385441,15656.8719508298,0.0,1.0
1997-11-18,4.25,4.25,3.875,3.875,3000,1.42970767534531,1.42970767534531,1.30355699810896,1.30355699810896,8917.90693990683,0.0,1.0
1997-11-19,4.25,4.25,4.25,4.25,0,1.42970767534531,1.42970767534531,1.42970767534531,1.42970767534531,0,0.0,1.0
1997-11-20,4.25,4.25,4.25,4.25,0,1.42970767534531,1.42970767534531,1.42970767534531,1.42970767534531,0,0.0,1.0
1997-11-21,3.75,3.813,3.75,3.813,1200,1.26150677236351,1.28270008613921,1.26150677236351,1.28270008613921,3567.16277596273,0.0,1.0
1997-11-24,4.25,4.25,4.25,4.25,200,1.42970767534531,1.42970767534531,1.42970767534531,1.42970767534531,594.527129327122,0.0,1.0
1997-11-25,4.0,4.0,4.0,4.0,6067,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,18034.9804681382,0.0,1.0
1997-11-26,4.0,4.0,4.0,4.0,2000,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,5945.27129327122,0.0,1.0
1997-11-28,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-01,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-02,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-03,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-04,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-05,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-08,3.75,3.75,3.75,3.75,10000,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,29726.3564663561,0.0,1.0
1997-12-09,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-10,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-11,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-12,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-15,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-16,3.75,3.75,3.75,3.75,600,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,1783.58138798136,0.0,1.0
1997-12-17,3.75,3.75,3.75,3.75,0,1.26150677236351,1.26150677236351,1.26150677236351,1.26150677236351,0,0.0,1.0
1997-12-18,4.0,4.0,4.0,4.0,2000,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,5945.27129327122,0.0,1.0
1997-12-19,4.0,4.0,4.0,4.0,0,1.34560722385441,1.34560722385441,1.34560722385441,1.34560722385441,0,0.0,1.0
1997-12-22,3.688,3.688,3.688,3.688,1000,1.24064986039376,1.24064986039376,1.24064986039376,1.24064986039376,2972.63564663562,0.0,1.0
1997-12-23,3.656,3.688,3.656,3.688,1867,1.22988500260293,1.24064986039376,1.22988500260293,1.24064986039376,5549.91075226868,0.0,1.0
1997-12-24,3.656,3.656,3.656,3.656,467,1.22988500260293,1.22988500260293,1.22988500260293,1.22988500260293,1388.22084697883,0.0,1.0
1997-12-26,3.66,3.66,3.66,3.66,0,1.23123060982678,1.23123060982678,1.23123060982678,1.23123060982678,0,0.0,1.0
1997-12-29,3.875,3.875,3.625,3.625,8867,1.30355699810896,1.30355699810896,1.21945654661806,1.21945654661806,26358.3602787179,0.0,1.0
1997-12-30,3.625,3.656,3.625,3.656,7200,1.21945654661806,1.22988500260293,1.21945654661806,1.22988500260293,21402.9766557764,0.0,1.0
1997-12-31,3.656,3.813,3.656,3.813,5000,1.22988500260293,1.28270008613921,1.22988500260293,1.28270008613921,14863.1782331781,0.0,1.0
1998-01-02,3.813,3.813,3.813,3.813,1000,1.28270008613921,1.28270008613921,1.28270008613921,1.28270008613921,2972.63564663562,0.0,1.0
1998-01-05,3.875,3.875,3.875,3.875,1000,1.30355699810896,1.30355699810896,1.30355699810896,1.30355699810896,2972.63564663561,0.0,1.0
1998-01-06,3.938,3.938,3.938,3.938,600,1.32475031188466,1.32475031188466,1.32475031188466,1.32475031188466,1783.58138798137,0.0,1.0
1998-01-07,3.94,3.94,3.94,3.94,0,1.32542311549659,1.32542311549659,1.32542311549659,1.32542311549659,0,0.0,1.0
1998-01-08,3.94,3.94,3.94,3.94,0,1.32542311549659,1.32542311549659,1.32542311549659,1.32542311549659,0,0.0,1.0
1998-01-09,3.94,3.94,3.94,3.94,0,1.32542311549659,1.32542311549659,1.32542311549659,1.32542311549659,0,0.0,1.0
1998-01-12,3.813,3.875,3.813,3.875,6000,1.28270008613921,1.30355699810896,1.28270008613921,1.30355699810896,17835.8138798137,0.0,1.0
1998-01-13,3.813,3.813,3.813,3.813,2467,1.28270008613921,1.28270008613921,1.28270008613921,1.28270008613921,7333.49214025008,0.0,1.0
1998-01-14,3.81,3.81,3.81,3.81,0,1.28169088072132,1.28169088072132,1.28169088072132,1.28169088072132,0,0.0,1.0
1998-01-15,4.0,4.0,3.813,3.813,4000,1.34560722385441,1.34560722385441,1.28270008613921,1.28270008613921,11890.5425865424,0.0,1.0
1998-01-16,3.813,3.813,3.813,3.813,6000,1.28270008613921,1.28270008613921,1.28270008613921,1.28270008613921,17835.8138798137,0.0,1.0
1998-01-20,3.81,3.81,3.81,3.81,0,1.28169088072132,1.28169088072132,1.28169088072132,1.28169088072132,0,0.0,1.0
1998-01-21,3.81,3.81,3.81,3.81,0,1.28169088072132,1.28169088072132,1.28169088072132,1.28169088072132,0,0.0,1.0
1998-01-22,3.813,3.813,3.813,3.813,10000,1.28270008613921,1.28270008613921,1.28270008613921,1.28270008613921,29726.3564663562,0.0,1.0
1998-01-23,3.688,3.688,3.688,3.688,1067,1.25074191457267,1.25074191457267,1.25074191457267,1.25074191457267,3146.20942510308,0.03,1.0
1998-01-26,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-01-27,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-01-28,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-01-29,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-01-30,3.688,3.688,3.688,3.688,5000,1.25074191457267,1.25074191457267,1.25074191457267,1.25074191457267,14743.2494147286,0.0,1.0
1998-02-02,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-02-03,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-02-04,3.688,3.688,3.688,3.688,67,1.25074191457267,1.25074191457267,1.25074191457267,1.25074191457267,197.559542157363,0.0,1.0
1998-02-05,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-02-06,3.69,3.69,3.69,3.69,0,1.25142019109901,1.25142019109901,1.25142019109901,1.25142019109901,0,0.0,1.0
1998-02-09,3.875,3.875,3.875,3.875,2067,1.31416076978555,1.31416076978555,1.31416076978555,1.31416076978555,6094.85930804877,0.0,1.0
1998-02-10,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-02-11,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-02-12,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-02-13,4.0,4.0,4.0,4.0,600,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,1769.18992976742,0.0,1.0
1998-02-17,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-02-18,3.813,3.938,3.813,3.938,2667,1.29313419746898,1.33552648036529,1.29313419746898,1.33552648036529,7864.0492378162,0.0,1.0
1998-02-19,3.81,3.81,3.81,3.81,0,1.29211678267947,1.29211678267947,1.29211678267947,1.29211678267947,0,0.0,1.0
1998-02-20,3.813,4.0,3.813,4.0,7467,1.29313419746898,1.35655305268186,1.29313419746898,1.35655305268186,22017.5686759556,0.0,1.0
1998-02-23,3.81,3.81,3.81,3.81,0,1.29211678267947,1.29211678267947,1.29211678267947,1.29211678267947,0,0.0,1.0
1998-02-24,3.81,3.81,3.81,3.81,0,1.29211678267947,1.29211678267947,1.29211678267947,1.29211678267947,0,0.0,1.0
1998-02-25,3.813,3.813,3.813,3.813,67,1.29313419746898,1.29313419746898,1.29313419746898,1.29313419746898,197.559542157362,0.0,1.0
1998-02-26,4.125,4.125,4.125,4.125,1067,1.39894533557816,1.39894533557816,1.39894533557816,1.39894533557816,3146.20942510308,0.0,1.0
1998-02-27,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-02,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-03,3.813,3.844,3.813,3.844,3867,1.29313419746898,1.30364748362726,1.29313419746898,1.30364748362726,11402.4290973511,0.0,1.0
1998-03-04,3.81,3.81,3.81,3.81,0,1.29211678267947,1.29211678267947,1.29211678267947,1.29211678267947,0,0.0,1.0
1998-03-05,3.969,3.969,3.969,3.969,400,1.34603976652357,1.34603976652357,1.34603976652357,1.34603976652357,1179.45995317829,0.0,1.0
1998-03-06,3.969,3.969,3.969,3.969,2400,1.34603976652357,1.34603976652357,1.34603976652357,1.34603976652357,7076.75971906971,0.0,1.0
1998-03-09,3.97,3.97,3.97,3.97,0,1.34637890478674,1.34637890478674,1.34637890478674,1.34637890478674,0,0.0,1.0
1998-03-10,3.844,3.844,3.844,3.844,200,1.30364748362726,1.30364748362726,1.30364748362726,1.30364748362726,589.729976589144,0.0,1.0
1998-03-11,3.969,3.969,3.844,3.844,4867,1.34603976652357,1.34603976652357,1.30364748362726,1.30364748362726,14351.0789802968,0.0,1.0
1998-03-12,3.969,3.969,3.969,3.969,1067,1.34603976652357,1.34603976652357,1.34603976652357,1.34603976652357,3146.20942510308,0.0,1.0
1998-03-13,4.0,4.0,4.0,4.0,467,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,1377.01949533564,0.0,1.0
1998-03-16,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-03-17,4.125,4.125,4.0,4.0,10400,1.39894533557816,1.39894533557816,1.35655305268186,1.35655305268186,30665.9587826355,0.0,1.0
1998-03-18,4.25,4.25,4.25,4.25,200,1.44133761847447,1.44133761847447,1.44133761847447,1.44133761847447,589.729976589143,0.0,1.0
1998-03-19,4.25,4.25,4.25,4.25,3000,1.44133761847447,1.44133761847447,1.44133761847447,1.44133761847447,8845.94964883714,0.0,1.0
1998-03-20,4.0,4.0,4.0,4.0,467,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,1377.01949533564,0.0,1.0
1998-03-23,4.219,4.25,4.0,4.25,1267,1.43082433231619,1.44133761847447,1.35655305268186,1.44133761847447,3735.93940169221,0.0,1.0
1998-03-24,4.125,4.125,4.125,4.125,2800,1.39894533557816,1.39894533557816,1.39894533557816,1.39894533557816,8256.21967224801,0.0,1.0
1998-03-25,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-26,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-27,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-30,4.12,4.12,4.12,4.12,0,1.39724964426231,1.39724964426231,1.39724964426231,1.39724964426231,0,0.0,1.0
1998-03-31,4.0,4.0,4.0,4.0,1800,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,5307.56978930226,0.0,1.0
1998-04-01,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-04-02,3.875,3.875,3.875,3.875,1000,1.31416076978555,1.31416076978555,1.31416076978555,1.31416076978555,2948.64988294571,0.0,1.0
1998-04-03,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-06,3.875,3.875,3.875,3.875,800,1.31416076978555,1.31416076978555,1.31416076978555,1.31416076978555,2358.91990635656,0.0,1.0
1998-04-07,4.0,4.0,4.0,4.0,67,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,197.559542157362,0.0,1.0
1998-04-08,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-04-09,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-04-13,4.0,4.0,4.0,4.0,0,1.35655305268186,1.35655305268186,1.35655305268186,1.35655305268186,0,0.0,1.0
1998-04-14,3.875,3.875,3.875,3.875,1000,1.31416076978555,1.31416076978555,1.31416076978555,1.31416076978555,2948.64988294571,0.0,1.0
1998-04-15,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-16,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-17,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-20,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-21,3.87,3.87,3.87,3.87,0,1.3124650784697,1.3124650784697,1.3124650784697,1.3124650784697,0,0.0,1.0
1998-04-22,3.875,3.875,3.875,3.875,1067,1.31416076978555,1.31416076978555,1.31416076978555,1.31416076978555,3146.20942510307,0.0,1.0
1998-04-23,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.03,1.0
1998-04-24,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.0,1.0
1998-04-27,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.0,1.0
1998-04-28,3.875,3.875,3.875,3.875,1467,1.32434806257458,1.32434806257458,1.32434806257458,1.32434806257458,4292.39499844843,0.0,1.0
1998-04-29,3.875,3.875,3.875,3.875,2600,1.32434806257458,1.32434806257458,1.32434806257458,1.32434806257458,7607.51669799995,0.0,1.0
1998-04-30,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.0,1.0
1998-05-01,3.875,3.875,3.875,3.875,400,1.32434806257458,1.32434806257458,1.32434806257458,1.32434806257458,1170.38718430768,0.0,1.0
1998-05-04,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.0,1.0
1998-05-05,3.87,3.87,3.87,3.87,0,1.32263922636481,1.32263922636481,1.32263922636481,1.32263922636481,0,0.0,1.0
1998-05-06,3.625,4.188,3.625,4.0,18467,1.2389062520859,1.43132120930641,1.2389062520859,1.36706896781892,54033.8503315249,0.0,1.0
1998-05-07,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-05-08,3.625,3.625,3.625,3.625,1000,1.2389062520859,1.2389062520859,1.2389062520859,1.2389062520859,2925.96796076921,0.0,1.0
1998-05-11,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-05-12,3.625,3.625,3.625,3.625,8600,1.2389062520859,1.2389062520859,1.2389062520859,1.2389062520859,25163.3244626152,0.0,1.0
1998-05-13,3.75,3.75,3.75,3.75,467,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,1366.42703767922,0.0,1.0
1998-05-14,3.75,3.75,3.75,3.75,0,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,0,0.0,1.0
1998-05-15,3.75,3.75,3.75,3.75,0,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,0,0.0,1.0
1998-05-18,3.625,3.688,3.625,3.688,1000,1.2389062520859,1.26043758832905,1.2389062520859,1.26043758832905,2925.96796076921,0.0,1.0
1998-05-19,3.69,3.69,3.69,3.69,467,1.26112112281296,1.26112112281296,1.26112112281296,1.26112112281296,1366.42703767922,0.0,1.0
1998-05-20,3.63,3.63,3.63,3.63,1600,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,4681.54873723074,0.0,1.0
1998-05-21,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-05-22,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-05-26,3.75,3.75,3.75,3.75,1867,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,5462.78218275611,0.0,1.0
1998-05-27,3.75,3.75,3.75,3.75,467,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,1366.42703767922,0.0,1.0
1998-05-28,3.688,3.688,3.688,3.688,67,1.26043758832905,1.26043758832905,1.26043758832905,1.26043758832905,196.039853371536,0.0,1.0
1998-05-29,3.625,3.625,3.625,3.625,2467,1.2389062520859,1.2389062520859,1.2389062520859,1.2389062520859,7218.36295921763,0.0,1.0
1998-06-01,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-06-02,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-06-03,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-06-04,3.5,3.5,3.5,3.5,1267,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,3707.20140629458,0.0,1.0
1998-06-05,3.75,3.75,3.75,3.75,2000,1.28162715733024,1.28162715733024,1.28162715733024,1.28162715733024,5851.93592153842,0.0,1.0
1998-06-08,3.5,3.5,3.5,3.5,467,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,1366.42703767922,0.0,1.0
1998-06-09,3.5,3.5,3.5,3.5,267,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,781.233445525377,0.0,1.0
1998-06-10,3.5,3.5,3.5,3.5,667,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,1951.62062983306,0.0,1.0
1998-06-11,3.5,3.5,3.5,3.5,467,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,1366.42703767922,0.0,1.0
1998-06-12,3.5,3.563,3.5,3.563,1067,1.19618534684156,1.21771668308471,1.19618534684156,1.21771668308471,3122.00781414074,0.0,1.0
1998-06-15,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-16,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-17,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-18,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-19,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-22,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-06-23,3.438,3.5,3.438,3.5,5800,1.17499577784037,1.19618534684156,1.17499577784037,1.19618534684156,16970.6141724613,0.0,1.0
1998-06-24,3.438,3.438,3.438,3.438,7067,1.17499577784037,1.17499577784037,1.17499577784037,1.17499577784037,20677.8155787559,0.0,1.0
1998-06-25,3.44,3.44,3.44,3.44,0,1.17567931232427,1.17567931232427,1.17567931232427,1.17567931232427,0,0.0,1.0
1998-06-26,3.375,3.375,3.375,3.375,12800,1.15346444159722,1.15346444159722,1.15346444159722,1.15346444159722,37452.3898978457,0.0,1.0
1998-06-29,3.38,3.38,3.38,3.38,0,1.15517327780699,1.15517327780699,1.15517327780699,1.15517327780699,0,0.0,1.0
1998-06-30,3.594,3.594,3.594,3.594,467,1.2283114675853,1.2283114675853,1.2283114675853,1.2283114675853,1366.42703767922,0.0,1.0
1998-07-01,3.594,3.594,3.594,3.594,1467,1.2283114675853,1.2283114675853,1.2283114675853,1.2283114675853,4292.39499844844,0.0,1.0
1998-07-02,3.5,3.5,3.5,3.5,1467,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,4292.39499844842,0.0,1.0
1998-07-06,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-07-07,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-07-08,3.625,3.625,3.625,3.625,6467,1.2389062520859,1.2389062520859,1.2389062520859,1.2389062520859,18922.2348022945,0.0,1.0
1998-07-09,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-07-10,3.5,3.5,3.5,3.5,200,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,585.19359215384,0.0,1.0
1998-07-13,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-07-14,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-07-15,3.5,3.5,3.5,3.5,0,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,0,0.0,1.0
1998-07-16,3.625,3.625,3.5,3.5,12467,1.2389062520859,1.2389062520859,1.19618534684156,1.19618534684156,36478.0425669097,0.0,1.0
1998-07-17,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-07-20,3.63,3.63,3.63,3.63,0,1.24061508829567,1.24061508829567,1.24061508829567,1.24061508829567,0,0.0,1.0
1998-07-21,4.188,4.188,4.188,4.188,200,1.43132120930641,1.43132120930641,1.43132120930641,1.43132120930641,585.193592153842,0.0,1.0
1998-07-22,3.5,3.5,3.5,3.5,200,1.19618534684156,1.19618534684156,1.19618534684156,1.19618534684156,585.19359215384,0.0,1.0
1998-07-23,3.5,3.5,3.5,3.5,0,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,0,0.03,1.0
1998-07-24,3.5,3.5,3.5,3.5,0,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,0,0.0,1.0
1998-07-27,3.5,3.75,3.5,3.75,2800,1.2064383641002,1.2926125329645,1.2064383641002,1.2926125329645,8123.08385709298,0.0,1.0
1998-07-28,3.625,3.625,3.625,3.625,1467,1.24952544853235,1.24952544853235,1.24952544853235,1.24952544853235,4255.91572084122,0.0,1.0
1998-07-29,3.63,3.63,3.63,3.63,0,1.25124893190964,1.25124893190964,1.25124893190964,1.25124893190964,0,0.0,1.0
1998-07-30,3.63,3.63,3.63,3.63,0,1.25124893190964,1.25124893190964,1.25124893190964,1.25124893190964,0,0.0,1.0
1998-07-31,3.63,3.63,3.63,3.63,0,1.25124893190964,1.25124893190964,1.25124893190964,1.25124893190964,0,0.0,1.0
1998-08-03,3.63,3.63,3.63,3.63,0,1.25124893190964,1.25124893190964,1.25124893190964,1.25124893190964,0,0.0,1.0
1998-08-04,3.375,3.5,3.375,3.5,13000,1.16335127966805,1.2064383641002,1.16335127966805,1.2064383641002,37714.3179079317,0.0,1.0
1998-08-05,3.5,3.625,3.5,3.625,600,1.2064383641002,1.24952544853235,1.2064383641002,1.24952544853235,1740.66082651992,0.0,1.0
1998-08-06,3.5,3.5,3.5,3.5,0,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,0,0.0,1.0
1998-08-07,3.5,3.5,3.5,3.5,0,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,0,0.0,1.0
1998-08-10,3.5,3.5,3.5,3.5,0,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,0,0.0,1.0
1998-08-11,3.313,3.313,3.313,3.313,467,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,1354.81434330801,0.0,1.0
1998-08-12,3.313,3.313,3.313,3.313,0,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,0,0.0,1.0
1998-08-13,3.313,3.313,3.313,3.313,400,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,1160.44055101329,0.0,1.0
1998-08-14,3.31,3.31,3.31,3.31,0,1.14094599576333,1.14094599576333,1.14094599576333,1.14094599576333,0,0.0,1.0
1998-08-17,3.5,3.5,3.5,3.5,467,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,1354.81434330801,0.0,1.0
1998-08-18,3.5,3.5,3.5,3.5,1467,1.2064383641002,1.2064383641002,1.2064383641002,1.2064383641002,4255.91572084122,0.0,1.0
1998-08-19,3.313,3.375,3.313,3.375,4267,1.1419800857897,1.16335127966805,1.1419800857897,1.16335127966805,12378.9995779342,0.0,1.0
1998-08-20,3.5,3.5,3.313,3.375,9467,1.2064383641002,1.2064383641002,1.1419800857897,1.16335127966805,27464.7267411069,0.0,1.0
1998-08-21,3.375,3.375,3.375,3.375,1000,1.16335127966805,1.16335127966805,1.16335127966805,1.16335127966805,2901.10137753321,0.0,1.0
1998-08-24,3.313,3.313,3.313,3.313,9200,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,26690.1326733056,0.0,1.0
1998-08-25,3.313,3.313,3.313,3.313,800,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,2320.88110202657,0.0,1.0
1998-08-26,3.313,3.313,3.313,3.313,3267,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,9477.89820040102,0.0,1.0
1998-08-27,3.313,3.313,3.313,3.313,1000,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,2901.10137753322,0.0,1.0
1998-08-28,3.31,3.31,3.31,3.31,0,1.14094599576333,1.14094599576333,1.14094599576333,1.14094599576333,0,0.0,1.0
1998-08-31,3.313,3.313,3.313,3.313,600,1.1419800857897,1.1419800857897,1.1419800857897,1.1419800857897,1740.66082651993,0.0,1.0
1998-09-01,3.0,3.313,2.5,3.0,8800,1.0340900263716,1.1419800857897,0.861741688643,1.0340900263716,25529.6921222922,0.0,1.0
1998-09-02,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-03,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-04,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-08,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-09,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-10,2.875,2.875,2.875,2.875,2000,0.99100294193945,0.99100294193945,0.99100294193945,0.99100294193945,5802.20275506642,0.0,1.0
1998-09-11,2.88,2.88,2.88,2.88,0,0.992726425316736,0.992726425316736,0.992726425316736,0.992726425316736,0,0.0,1.0
1998-09-14,2.88,2.88,2.88,2.88,0,0.992726425316736,0.992726425316736,0.992726425316736,0.992726425316736,0,0.0,1.0
1998-09-15,3.406,3.406,3.406,3.406,3600,1.17403687660722,1.17403687660722,1.17403687660722,1.17403687660722,10443.9649591196,0.0,1.0
1998-09-16,3.25,3.25,3.25,3.25,667,1.1202641952359,1.1202641952359,1.1202641952359,1.1202641952359,1935.03461881465,0.0,1.0
1998-09-17,3.25,3.25,3.25,3.25,0,1.1202641952359,1.1202641952359,1.1202641952359,1.1202641952359,0,0.0,1.0
1998-09-18,3.25,3.25,3.25,3.25,467,1.1202641952359,1.1202641952359,1.1202641952359,1.1202641952359,1354.81434330801,0.0,1.0
1998-09-21,3.125,3.25,3.125,3.25,1067,1.07717711080375,1.1202641952359,1.07717711080375,1.1202641952359,3095.47516982793,0.0,1.0
1998-09-22,3.0,3.0,3.0,3.0,2067,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,5996.57654736114,0.0,1.0
1998-09-23,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-24,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-25,3.0,3.0,3.0,3.0,0,1.0340900263716,1.0340900263716,1.0340900263716,1.0340900263716,0,0.0,1.0
1998-09-28,3.438,3.438,3.438,3.438,200,1.18506717022185,1.18506717022185,1.18506717022185,1.18506717022185,580.220275506643,0.0,1.0
1998-09-29,3.44,3.44,3.44,3.44,0,1.18575656357277,1.18575656357277,1.18575656357277,1.18575656357277,0,0.0,1.0
1998-09-30,3.44,3.44,3.44,3.44,0,1.18575656357277,1.18575656357277,1.18575656357277,1.18575656357277,0,0.0,1.0
1998-10-01,2.94,2.94,2.94,2.94,7000,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,20307.7096427324,0.0,1.0
1998-10-02,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-05,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-06,2.938,2.938,2.938,2.938,867,1.01271883249325,1.01271883249325,1.01271883249325,1.01271883249325,2515.2548943213,0.0,1.0
1998-10-07,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-08,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-09,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-12,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-13,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-14,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-15,2.94,2.94,2.94,2.94,0,1.01340822584417,1.01340822584417,1.01340822584417,1.01340822584417,0,0.0,1.0
1998-10-16,3.188,3.188,2.875,2.938,3000,1.09889300135755,1.09889300135755,0.99100294193945,1.01271883249325,8703.30413259965,0.0,1.0
1998-10-19,2.875,2.875,2.875,2.875,67,0.99100294193945,0.99100294193945,0.99100294193945,0.99100294193945,194.373792294725,0.0,1.0
1998-10-20,2.88,2.88,2.88,2.88,0,0.992726425316736,0.992726425316736,0.992726425316736,0.992726425316736,0,0.0,1.0
1998-10-21,2.75,2.875,2.75,2.75,13000,0.9479158575073,0.99100294193945,0.9479158575073,0.9479158575073,37714.3179079317,0.0,1.0
1998-10-22,2.75,2.75,2.75,2.75,3800,0.9479158575073,0.9479158575073,0.9479158575073,0.9479158575073,11024.1852346262,0.0,1.0
1998-10-23,2.75,2.75,2.75,2.75,0,0.958256757771016,0.958256757771016,0.958256757771016,0.958256757771016,0,0.03,1.0
1998-10-26,2.75,2.75,2.75,2.75,0,0.958256757771016,0.958256757771016,0.958256757771016,0.958256757771016,0,0.0,1.0
1998-10-27,2.75,2.75,2.75,2.75,0,0.958256757771016,0.958256757771016,0.958256757771016,0.958256757771016,0,0.0,1.0
1998-10-28,3.063,3.063,3.0,3.0,2000,1.0673237996555,1.0673237996555,1.04537100847747,1.04537100847747,5739.58905627073,0.0,1.0
1998-10-29,3.06,3.06,3.06,3.06,0,1.06627842864702,1.06627842864702,1.06627842864702,1.06627842864702,0,0.0,1.0
1998-10-30,3.5,3.5,3.5,3.5,2000,1.21959950989038,1.21959950989038,1.21959950989038,1.21959950989038,5739.58905627075,0.0,1.0
1998-11-02,3.031,3.031,3.031,3.031,267,1.05617317556507,1.05617317556507,1.05617317556507,1.05617317556507,766.235139012145,0.0,1.0
1998-11-03,3.03,3.03,3.03,3.03,0,1.05582471856225,1.05582471856225,1.05582471856225,1.05582471856225,0,0.0,1.0
1998-11-04,3.125,3.125,3.125,3.125,10800,1.0889281338307,1.0889281338307,1.0889281338307,1.0889281338307,30993.780903862,0.0,1.0
1998-11-05,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1998-11-06,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1998-11-09,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1998-11-10,2.938,2.938,2.938,2.938,1467,1.02376667430227,1.02376667430227,1.02376667430227,1.02376667430227,4209.98857277459,0.0,1.0
1998-11-11,2.875,2.875,2.875,2.875,1000,1.00181388312424,1.00181388312424,1.00181388312424,1.00181388312424,2869.79452813538,0.0,1.0
1998-11-12,3.5,3.5,3.125,3.125,2600,1.21959950989038,1.21959950989038,1.0889281338307,1.0889281338307,7461.46577315198,0.0,1.0
1998-11-13,3.5,3.5,3.5,3.5,0,1.21959950989038,1.21959950989038,1.21959950989038,1.21959950989038,0,0.0,1.0
1998-11-16,3.5,3.5,3.5,3.5,0,1.21959950989038,1.21959950989038,1.21959950989038,1.21959950989038,0,0.0,1.0
1998-11-17,3.375,3.375,3.188,3.188,1400,1.17604238453716,1.17604238453716,1.11088092500873,1.11088092500873,4017.7123393895,0.0,1.0
1998-11-18,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-11-19,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-11-20,3.0,3.0,3.0,3.0,667,1.04537100847747,1.04537100847747,1.04537100847747,1.04537100847747,1914.15295026629,0.0,1.0
1998-11-23,2.75,2.75,2.75,2.75,667,0.958256757771016,0.958256757771016,0.958256757771016,0.958256757771016,1914.15295026629,0.0,1.0
1998-11-24,3.375,3.375,2.719,2.719,667,1.17604238453716,1.17604238453716,0.947454590683416,0.947454590683416,1914.15295026628,0.0,1.0
1998-11-25,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-11-27,2.781,2.781,2.781,2.781,67,0.969058924858617,0.969058924858617,0.969058924858617,0.969058924858617,192.27623338507,0.0,1.0
1998-11-30,3.75,4.375,3.375,3.375,11867,1.30671376059684,1.52449938736298,1.17604238453716,1.17604238453716,34055.8516653824,0.0,1.0
1998-12-01,3.875,3.875,3.375,3.375,667,1.35027088595007,1.35027088595007,1.17604238453716,1.17604238453716,1914.15295026629,0.0,1.0
1998-12-02,3.875,3.875,3.5,3.688,5600,1.35027088595007,1.35027088595007,1.21959950989038,1.28510942642164,16070.849357558,0.0,1.0
1998-12-03,3.375,3.875,3.375,3.875,4867,1.17604238453716,1.35027088595007,1.17604238453716,1.35027088595007,13967.2899684348,0.0,1.0
1998-12-04,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-12-07,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-12-08,3.38,3.38,3.38,3.38,0,1.17778466955129,1.17778466955129,1.17778466955129,1.17778466955129,0,0.0,1.0
1998-12-09,3.25,3.25,3.25,3.25,2000,1.13248525918393,1.13248525918393,1.13248525918393,1.13248525918393,5739.58905627072,0.0,1.0
1998-12-10,3.25,3.25,3.25,3.25,0,1.13248525918393,1.13248525918393,1.13248525918393,1.13248525918393,0,0.0,1.0
1998-12-11,3.25,3.25,3.0,3.25,4467,1.13248525918393,1.13248525918393,1.04537100847747,1.13248525918393,12819.3721571807,0.0,1.0
1998-12-14,3.25,3.25,3.25,3.25,0,1.13248525918393,1.13248525918393,1.13248525918393,1.13248525918393,0,0.0,1.0
1998-12-15,3.0,3.0,3.0,3.0,1400,1.04537100847747,1.04537100847747,1.04537100847747,1.04537100847747,4017.71233938952,0.0,1.0
1998-12-16,3.0,3.0,3.0,3.0,600,1.04537100847747,1.04537100847747,1.04537100847747,1.04537100847747,1721.87671688122,0.0,1.0
1998-12-17,2.813,2.813,2.813,2.813,2000,0.980209548949043,0.980209548949043,0.980209548949043,0.980209548949043,5739.58905627074,0.0,1.0
1998-12-18,2.81,2.81,2.81,2.81,0,0.979164177940566,0.979164177940566,0.979164177940566,0.979164177940566,0,0.0,1.0
1998-12-21,2.875,2.875,2.875,2.875,667,1.00181388312424,1.00181388312424,1.00181388312424,1.00181388312424,1914.1529502663,0.0,1.0
1998-12-22,2.88,2.88,2.88,2.88,0,1.00355616813837,1.00355616813837,1.00355616813837,1.00355616813837,0,0.0,1.0
1998-12-23,2.88,2.88,2.88,2.88,0,1.00355616813837,1.00355616813837,1.00355616813837,1.00355616813837,0,0.0,1.0
1998-12-24,3.125,3.125,3.125,3.125,67,1.0889281338307,1.0889281338307,1.0889281338307,1.0889281338307,192.27623338507,0.0,1.0
1998-12-28,2.813,2.813,2.813,2.813,467,0.980209548949043,0.980209548949043,0.980209548949043,0.980209548949043,1340.19404463922,0.0,1.0
1998-12-29,2.813,2.813,2.813,2.813,67,0.980209548949043,0.980209548949043,0.980209548949043,0.980209548949043,192.27623338507,0.0,1.0
1998-12-30,3.25,3.25,2.781,2.781,2067,1.13248525918393,1.13248525918393,0.969058924858617,0.969058924858617,5931.86528965579,0.0,1.0
1998-12-31,3.25,3.25,2.813,2.813,10000,1.13248525918393,1.13248525918393,0.980209548949043,0.980209548949043,28697.9452813536,0.0,1.0
1999-01-04,2.75,2.75,2.75,2.75,267,0.958256757771016,0.958256757771016,0.958256757771016,0.958256757771016,766.235139012143,0.0,1.0
1999-01-05,3.125,3.125,3.125,3.125,200,1.0889281338307,1.0889281338307,1.0889281338307,1.0889281338307,573.958905627073,0.0,1.0
1999-01-06,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-07,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-08,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-11,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-12,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-13,3.125,3.5,3.125,3.5,2867,1.0889281338307,1.21959950989038,1.0889281338307,1.21959950989038,8227.7009121641,0.0,1.0
1999-01-14,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-15,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-19,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-20,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-21,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-22,3.12,3.12,3.12,3.12,0,1.08718584881657,1.08718584881657,1.08718584881657,1.08718584881657,0,0.0,1.0
1999-01-25,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.03,1.0
1999-01-26,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-01-27,3.188,3.188,3.125,3.188,600,1.12156247236458,1.12156247236458,1.099398596656,1.12156247236458,1705.47789100616,0.0,1.0
1999-01-28,3.19,3.19,3.19,3.19,0,1.12226608746644,1.12226608746644,1.12226608746644,1.12226608746644,0,0.0,1.0
1999-01-29,3.19,3.19,3.19,3.19,0,1.12226608746644,1.12226608746644,1.12226608746644,1.12226608746644,0,0.0,1.0
1999-02-01,3.19,3.19,3.19,3.19,0,1.12226608746644,1.12226608746644,1.12226608746644,1.12226608746644,0,0.0,1.0
1999-02-02,3.19,3.19,3.19,3.19,0,1.12226608746644,1.12226608746644,1.12226608746644,1.12226608746644,0,0.0,1.0
1999-02-03,3.19,3.19,3.19,3.19,0,1.12226608746644,1.12226608746644,1.12226608746644,1.12226608746644,0,0.0,1.0
1999-02-04,3.125,3.125,3.125,3.125,267,1.099398596656,1.099398596656,1.099398596656,1.099398596656,758.937661497738,0.0,1.0
1999-02-05,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-02-08,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-02-09,2.688,2.688,2.688,2.688,267,0.945658696899621,0.945658696899621,0.945658696899621,0.945658696899621,758.937661497742,0.0,1.0
1999-02-10,2.69,2.69,2.69,2.69,0,0.946362312001481,0.946362312001481,0.946362312001481,0.946362312001481,0,0.0,1.0
1999-02-11,2.69,2.69,2.69,2.69,0,0.946362312001481,0.946362312001481,0.946362312001481,0.946362312001481,0,0.0,1.0
1999-02-12,3.125,3.125,3.125,3.125,667,1.099398596656,1.099398596656,1.099398596656,1.099398596656,1895.92292216851,0.0,1.0
1999-02-16,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-02-17,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-02-18,3.12,3.12,3.12,3.12,0,1.09763955890135,1.09763955890135,1.09763955890135,1.09763955890135,0,0.0,1.0
1999-02-19,2.969,2.969,2.75,2.75,2000,1.04451661871093,1.04451661871093,0.967470765057276,0.967470765057276,5684.92630335386,0.0,1.0
1999-02-22,2.97,2.97,2.97,2.97,0,1.04486842626186,1.04486842626186,1.04486842626186,1.04486842626186,0,0.0,1.0
1999-02-23,2.97,2.97,2.97,2.97,0,1.04486842626186,1.04486842626186,1.04486842626186,1.04486842626186,0,0.0,1.0
1999-02-24,2.97,2.97,2.97,2.97,0,1.04486842626186,1.04486842626186,1.04486842626186,1.04486842626186,0,0.0,1.0
1999-02-25,2.97,2.97,2.97,2.97,0,1.04486842626186,1.04486842626186,1.04486842626186,1.04486842626186,0,0.0,1.0
1999-02-26,3.5,3.5,3.375,3.375,2000,1.23132642825471,1.23132642825471,1.18735048438848,1.18735048438848,5684.92630335389,0.0,1.0
1999-03-01,2.781,2.781,2.781,2.781,67,0.978376799136103,0.978376799136103,0.978376799136103,0.978376799136103,190.445031162355,0.0,1.0
1999-03-02,2.78,2.78,2.78,2.78,0,0.978024991585173,0.978024991585173,0.978024991585173,0.978024991585173,0,0.0,1.0
1999-03-03,2.78,2.78,2.78,2.78,0,0.978024991585173,0.978024991585173,0.978024991585173,0.978024991585173,0,0.0,1.0
1999-03-04,2.78,2.78,2.78,2.78,0,0.978024991585173,0.978024991585173,0.978024991585173,0.978024991585173,0,0.0,1.0
1999-03-05,3.25,3.25,3.125,3.25,6600,1.14337454052224,1.14337454052224,1.099398596656,1.14337454052224,18760.2568010677,0.0,1.0
1999-03-08,3.0,3.0,3.0,3.0,1000,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,2842.46315167692,0.0,1.0
1999-03-09,3.0,3.0,3.0,3.0,0,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,0,0.0,1.0
1999-03-10,3.0,3.0,3.0,3.0,0,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,0,0.0,1.0
1999-03-11,2.875,3.0,2.875,3.0,5000,1.01144670892352,1.05542265278976,1.01144670892352,1.05542265278976,14212.3157583846,0.0,1.0
1999-03-12,2.88,2.88,2.88,2.88,0,1.01320574667817,1.01320574667817,1.01320574667817,1.01320574667817,0,0.0,1.0
1999-03-15,3.25,3.25,3.25,3.25,200,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,568.492630335385,0.0,1.0
1999-03-16,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-17,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-18,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-19,3.125,3.25,3.125,3.25,2667,1.099398596656,1.14337454052224,1.099398596656,1.14337454052224,7580.84922552235,0.0,1.0
1999-03-22,2.875,2.875,2.875,2.875,67,1.01144670892352,1.01144670892352,1.01144670892352,1.01144670892352,190.445031162354,0.0,1.0
1999-03-23,2.88,2.88,2.88,2.88,0,1.01320574667817,1.01320574667817,1.01320574667817,1.01320574667817,0,0.0,1.0
1999-03-24,2.88,2.88,2.88,2.88,0,1.01320574667817,1.01320574667817,1.01320574667817,1.01320574667817,0,0.0,1.0
1999-03-25,3.25,3.25,2.875,2.875,800,1.14337454052224,1.14337454052224,1.01144670892352,1.01144670892352,2273.97052134154,0.0,1.0
1999-03-26,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-29,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-30,3.25,3.25,3.25,3.25,0,1.14337454052224,1.14337454052224,1.14337454052224,1.14337454052224,0,0.0,1.0
1999-03-31,2.75,3.25,2.75,3.25,3267,0.967470765057276,1.14337454052224,0.967470765057276,1.14337454052224,9286.32711652855,0.0,1.0
1999-04-01,2.75,3.0,2.75,3.0,5467,0.967470765057276,1.05542265278976,0.967470765057276,1.05542265278976,15539.7460502178,0.0,1.0
1999-04-05,2.75,2.75,2.75,2.75,400,0.967470765057276,0.967470765057276,0.967470765057276,0.967470765057276,1136.98526067077,0.0,1.0
1999-04-06,2.75,2.75,2.75,2.75,0,0.967470765057276,0.967470765057276,0.967470765057276,0.967470765057276,0,0.0,1.0
1999-04-07,2.75,2.75,2.75,2.75,1000,0.967470765057276,0.967470765057276,0.967470765057276,0.967470765057276,2842.46315167693,0.0,1.0
1999-04-08,3.0,3.0,3.0,3.0,2400,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,6821.91156402461,0.0,1.0
1999-04-09,3.0,3.0,3.0,3.0,0,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,0,0.0,1.0
1999-04-12,3.0,3.0,3.0,3.0,0,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,0,0.0,1.0
1999-04-13,3.0,3.0,3.0,3.0,0,1.05542265278976,1.05542265278976,1.05542265278976,1.05542265278976,0,0.0,1.0
1999-04-14,3.0,3.0,2.75,2.75,4067,1.05542265278976,1.05542265278976,0.967470765057276,0.967470765057276,11560.29763787,0.0,1.0
1999-04-15,2.75,2.75,2.75,2.75,400,0.967470765057276,0.967470765057276,0.967470765057276,0.967470765057276,1136.98526067077,0.0,1.0
1999-04-16,2.75,2.75,2.75,2.75,0,0.967470765057276,0.967470765057276,0.967470765057276,0.967470765057276,0,0.0,1.0
1999-04-19,2.625,2.625,2.625,2.625,200,0.923494821191036,0.923494821191036,0.923494821191036,0.923494821191036,568.492630335387,0.0,1.0
1999-04-20,2.813,2.844,2.813,2.844,4600,0.989634640765861,1.00054067484469,0.989634640765861,1.00054067484469,13075.3304977139,0.0,1.0
1999-04-21,2.81,2.81,2.81,2.81,0,0.988579218113071,0.988579218113071,0.988579218113071,0.988579218113071,0,0.0,1.0
1999-04-22,2.81,2.81,2.81,2.81,0,0.988579218113071,0.988579218113071,0.988579218113071,0.988579218113071,0,0.0,1.0
1999-04-23,2.81,2.81,2.81,2.81,0,0.999133444640969,0.999133444640969,0.999133444640969,0.999133444640969,0,0.03,1.0
1999-04-26,3.25,3.25,3.25,3.25,1600,1.15558138615059,1.15558138615059,1.15558138615059,1.15558138615059,4499.89941195052,0.0,1.0
1999-04-27,3.0,3.375,3.0,3.375,3400,1.06669051029285,1.20002682407946,1.06669051029285,1.20002682407946,9562.28625039486,0.0,1.0
1999-04-28,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-04-29,3.0,3.0,3.0,3.0,2000,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,5624.87426493815,0.0,1.0
1999-04-30,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-05-03,3.0,3.0,3.0,3.0,1200,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,3374.92455896289,0.0,1.0
1999-05-04,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-05-05,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-05-06,2.656,2.656,2.656,2.656,200,0.944376665112602,0.944376665112602,0.944376665112602,0.944376665112602,562.487426493816,0.0,1.0
1999-05-07,2.66,2.66,2.66,2.66,0,0.945798919126326,0.945798919126326,0.945798919126326,0.945798919126326,0,0.0,1.0
1999-05-10,2.781,2.781,2.781,2.781,1267,0.988822103041471,0.988822103041471,0.988822103041471,0.988822103041471,3563.35784683832,0.0,1.0
1999-05-11,2.844,2.969,2.844,2.969,4067,1.01122260375762,1.05566804168649,1.01122260375762,1.05566804168649,11438.1818177518,0.0,1.0
1999-05-12,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-13,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-14,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-17,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-18,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-19,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-20,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-21,2.84,2.84,2.84,2.84,0,1.0098003497439,1.0098003497439,1.0098003497439,1.0098003497439,0,0.0,1.0
1999-05-24,2.75,2.75,2.75,2.75,1067,0.977799634435112,0.977799634435112,0.977799634435112,0.977799634435112,3000.87042034451,0.0,1.0
1999-05-25,3.0,3.0,2.75,2.75,7467,1.06669051029285,1.06669051029285,0.977799634435112,0.977799634435112,21000.4680681466,0.0,1.0
1999-05-26,3.0,3.5,3.0,3.5,4400,1.06669051029285,1.24447226200832,1.06669051029285,1.24447226200832,12374.7233828639,0.0,1.0
1999-05-27,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-05-28,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-06-01,3.0,3.0,3.0,3.0,0,1.06669051029285,1.06669051029285,1.06669051029285,1.06669051029285,0,0.0,1.0
1999-06-02,2.688,2.688,2.688,2.688,1267,0.955754697222393,0.955754697222393,0.955754697222393,0.955754697222393,3563.35784683832,0.0,1.0
1999-06-03,2.69,2.69,2.69,2.69,0,0.956465824229255,0.956465824229255,0.956465824229255,0.956465824229255,0,0.0,1.0
1999-06-04,2.375,2.438,2.375,2.438,3267,0.844463320648505,0.866863821364655,0.844463320648505,0.866863821364655,9188.23211177649,0.0,1.0
1999-06-07,2.37,2.37,2.37,2.37,0,0.842685503131351,0.842685503131351,0.842685503131351,0.842685503131351,0,0.0,1.0
1999-06-08,2.875,2.875,2.875,2.875,267,1.02224507236398,1.02224507236398,1.02224507236398,1.02224507236398,750.920714369245,0.0,1.0
1999-06-09,2.875,2.875,2.875,2.875,267,1.02224507236398,1.02224507236398,1.02224507236398,1.02224507236398,750.920714369245,0.0,1.0
1999-06-10,2.88,2.88,2.88,2.88,0,1.02402288988113,1.02402288988113,1.02402288988113,1.02402288988113,0,0.0,1.0
1999-06-11,2.5,2.5,2.438,2.438,5467,0.888908758577374,0.888908758577374,0.866863821364655,0.866863821364655,15375.5938032085,0.0,1.0
1999-06-14,2.625,2.625,2.625,2.625,1467,0.933354196506243,0.933354196506243,0.933354196506243,0.933354196506243,4125.84527333214,0.0,1.0
1999-06-15,2.62,2.62,2.62,2.62,0,0.931576378989088,0.931576378989088,0.931576378989088,0.931576378989088,0,0.0,1.0
1999-06-16,2.62,2.62,2.62,2.62,0,0.931576378989088,0.931576378989088,0.931576378989088,0.931576378989088,0,0.0,1.0
1999-06-17,2.62,2.62,2.62,2.62,0,0.931576378989088,0.931576378989088,0.931576378989088,0.931576378989088,0,0.0,1.0
1999-06-18,2.62,2.62,2.62,2.62,0,0.931576378989088,0.931576378989088,0.931576378989088,0.931576378989088,0,0.0,1.0
1999-06-21,2.62,2.62,2.62,2.62,0,0.931576378989088,0.931576378989088,0.931576378989088,0.931576378989088,0,0.0,1.0
1999-06-22,2.438,2.438,2.438,2.438,400,0.866863821364655,0.866863821364655,0.866863821364655,0.866863821364655,1124.97485298763,0.0,1.0
1999-06-23,2.44,2.44,2.44,2.44,0,0.867574948371517,0.867574948371517,0.867574948371517,0.867574948371517,0,0.0,1.0
1999-06-24,2.875,2.875,2.875,2.875,2067,1.02224507236398,1.02224507236398,1.02224507236398,1.02224507236398,5813.30755281359,0.0,1.0
1999-06-25,2.88,2.88,2.88,2.88,0,1.02402288988113,1.02402288988113,1.02402288988113,1.02402288988113,0,0.0,1.0
1999-06-28,2.88,2.88,2.88,2.88,0,1.02402288988113,1.02402288988113,1.02402288988113,1.02402288988113,0,0.0,1.0
1999-06-29,2.88,2.88,2.88,2.88,0,1.02402288988113,1.02402288988113,1.02402288988113,1.02402288988113,0,0.0,1.0
1999-06-30,2.88,2.88,2.88,2.88,0,1.02402288988113,1.02402288988113,1.02402288988113,1.02402288988113,0,0.0,1.0
1999-07-01,2.875,2.875,2.875,2.875,2067,1.02224507236398,1.02224507236398,1.02224507236398,1.02224507236398,5813.30755281359,0.0,1.0
1999-07-02,2.844,2.844,2.406,2.406,8000,1.01122260375762,1.01122260375762,0.855485789254865,0.855485789254865,22499.4970597527,0.0,1.0
1999-07-06,2.406,2.625,2.406,2.625,400,0.855485789254865,0.933354196506243,0.855485789254865,0.933354196506243,1124.97485298763,0.0,1.0
1999-07-07,2.625,2.625,2.375,2.375,5600,0.933354196506243,0.933354196506243,0.844463320648505,0.844463320648505,15749.6479418268,0.0,1.0
1999-07-08,2.406,2.406,2.406,2.406,200,0.855485789254865,0.855485789254865,0.855485789254865,0.855485789254865,562.487426493816,0.0,1.0
1999-07-09,2.41,2.41,2.41,2.41,0,0.856908043268589,0.856908043268589,0.856908043268589,0.856908043268589,0,0.0,1.0
1999-07-12,2.406,2.406,2.406,2.406,400,0.855485789254865,0.855485789254865,0.855485789254865,0.855485789254865,1124.97485298763,0.0,1.0
1999-07-13,2.41,2.41,2.41,2.41,0,0.856908043268589,0.856908043268589,0.856908043268589,0.856908043268589,0,0.0,1.0
1999-07-14,2.5,2.5,2.5,2.5,4000,0.888908758577374,0.888908758577374,0.888908758577374,0.888908758577374,11249.7485298763,0.0,1.0
1999-07-15,2.5,2.5,2.5,2.5,0,0.888908758577374,0.888908758577374,0.888908758577374,0.888908758577374,0,0.0,1.0
1999-07-16,2.406,2.531,2.406,2.531,3867,0.855485789254865,0.899931227183734,0.855485789254865,0.899931227183734,10875.6943912579,0.0,1.0
1999-07-19,2.75,3.438,2.75,3.375,13467,0.977799634435112,1.22242732479561,0.977799634435112,1.20002682407946,37875.0908629611,0.0,1.0
1999-07-20,2.75,2.75,2.75,2.75,0,0.977799634435112,0.977799634435112,0.977799634435112,0.977799634435112,0,0.0,1.0
1999-07-21,2.75,2.75,2.75,2.75,0,0.977799634435112,0.977799634435112,0.977799634435112,0.977799634435112,0,0.0,1.0
1999-07-22,2.875,2.875,2.781,2.781,2667,1.02224507236398,1.02224507236398,0.988822103041471,0.988822103041471,7500.76983229504,0.0,1.0
1999-07-23,3.0,3.0,3.0,3.0,67,1.07735741539578,1.07735741539578,1.07735741539578,1.07735741539578,186.567611757849,0.03,1.0
1999-07-26,3.0,3.0,3.0,3.0,1000,1.07735741539578,1.07735741539578,1.07735741539578,1.07735741539578,2784.59122026641,0.0,1.0
1999-07-27,3.0,3.0,3.0,3.0,1467,1.07735741539578,1.07735741539578,1.07735741539578,1.07735741539578,4084.99532013082,0.0,1.0
1999-07-28,2.75,2.75,2.75,2.75,1000,0.987577630779463,0.987577630779463,0.987577630779463,0.987577630779463,2784.59122026642,0.0,1.0
1999-07-29,2.75,2.75,2.75,2.75,2267,0.987577630779463,0.987577630779463,0.987577630779463,0.987577630779463,6312.66829634396,0.0,1.0
1999-07-30,2.688,2.688,2.688,2.688,2000,0.965312244194617,0.965312244194617,0.965312244194617,0.965312244194617,5569.18244053283,0.0,1.0
1999-08-02,2.69,2.69,2.69,2.69,0,0.966030482471547,0.966030482471547,0.966030482471547,0.966030482471547,0,0.0,1.0
1999-08-03,2.344,3.125,2.344,3.125,3600,0.841775260562567,1.12224730770393,0.841775260562567,1.12224730770393,10024.5283929591,0.0,1.0
1999-08-04,2.438,2.438,2.438,2.438,1067,0.875532459578302,0.875532459578302,0.875532459578302,0.875532459578302,2971.15883202427,0.0,1.0
1999-08-05,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-08-06,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-08-09,2.313,2.313,2.313,2.313,6400,0.830642567270145,0.830642567270145,0.830642567270145,0.830642567270145,17821.3838097051,0.0,1.0
1999-08-10,2.313,2.5,2.313,2.5,9467,0.830642567270145,0.897797846163148,0.830642567270145,0.897797846163148,26361.7250822621,0.0,1.0
1999-08-11,2.313,2.438,2.313,2.375,8600,0.830642567270145,0.875532459578302,0.830642567270145,0.852907953854991,23947.4844942912,0.0,1.0
1999-08-12,2.5,2.5,2.5,2.5,800,0.897797846163148,0.897797846163148,0.897797846163148,0.897797846163148,2227.67297621313,0.0,1.0
1999-08-13,2.25,2.313,2.25,2.313,8600,0.808018061546833,0.830642567270145,0.808018061546833,0.830642567270145,23947.4844942912,0.0,1.0
1999-08-16,2.5,3.063,2.406,2.75,10800,0.897797846163148,1.09998192111909,0.864040647147414,0.987577630779463,30073.5851788773,0.0,1.0
1999-08-17,2.375,2.406,2.375,2.406,3800,0.852907953854991,0.864040647147414,0.852907953854991,0.864040647147414,10581.4466370124,0.0,1.0
1999-08-18,2.5,2.5,2.5,2.5,267,0.897797846163148,0.897797846163148,0.897797846163148,0.897797846163148,743.485855811133,0.0,1.0
1999-08-19,2.625,2.625,2.375,2.625,6467,0.942687738471305,0.942687738471305,0.852907953854991,0.942687738471305,18007.9514214629,0.0,1.0
1999-08-20,2.344,2.344,2.344,2.344,467,0.841775260562567,0.841775260562567,0.841775260562567,0.841775260562567,1300.40409986442,0.0,1.0
1999-08-23,2.125,2.313,1.625,2.313,12400,0.763128169238676,0.830642567270145,0.583568600006046,0.830642567270145,34528.9311313036,0.0,1.0
1999-08-24,2.094,2.094,2.063,2.063,1267,0.751995475946253,0.751995475946253,0.74086278265383,0.74086278265383,3528.07707607755,0.0,1.0
1999-08-25,2.063,2.063,2.031,2.047,6800,0.74086278265383,0.74086278265383,0.729370970222941,0.735116876438386,18935.2202978116,0.0,1.0
1999-08-26,2.438,2.438,2.031,2.047,7000,0.875532459578302,0.875532459578302,0.729370970222941,0.735116876438386,19492.1385418649,0.0,1.0
1999-08-27,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-08-30,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-08-31,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-09-01,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-09-02,2.44,2.44,2.44,2.44,0,0.876250697855232,0.876250697855232,0.876250697855232,0.876250697855232,0,0.0,1.0
1999-09-03,2.375,2.375,2.125,2.125,4400,0.852907953854991,0.852907953854991,0.763128169238676,0.763128169238676,12252.2013691722,0.0,1.0
1999-09-07,2.188,2.188,2.188,2.188,1000,0.785752674961987,0.785752674961987,0.785752674961987,0.785752674961987,2784.59122026642,0.0,1.0
1999-09-08,2.219,2.25,2.188,2.25,7267,0.79688536825441,0.808018061546833,0.785752674961987,0.808018061546833,20235.624397676,0.0,1.0
1999-09-09,2.22,2.22,2.22,2.22,0,0.797244487392875,0.797244487392875,0.797244487392875,0.797244487392875,0,0.0,1.0
1999-09-10,2.22,2.22,2.22,2.22,0,0.797244487392875,0.797244487392875,0.797244487392875,0.797244487392875,0,0.0,1.0
1999-09-13,2.22,2.22,2.22,2.22,0,0.797244487392875,0.797244487392875,0.797244487392875,0.797244487392875,0,0.0,1.0
1999-09-14,2.25,2.25,2.25,2.25,2000,0.808018061546833,0.808018061546833,0.808018061546833,0.808018061546833,5569.18244053283,0.0,1.0
1999-09-15,2.25,2.25,2.25,2.25,0,0.808018061546833,0.808018061546833,0.808018061546833,0.808018061546833,0,0.0,1.0
1999-09-16,2.25,2.25,2.25,2.25,0,0.808018061546833,0.808018061546833,0.808018061546833,0.808018061546833,0,0.0,1.0
1999-09-17,2.25,2.25,2.25,2.25,0,0.808018061546833,0.808018061546833,0.808018061546833,0.808018061546833,0,0.0,1.0
1999-09-20,2.25,2.25,2.25,2.25,0,0.808018061546833,0.808018061546833,0.808018061546833,0.808018061546833,0,0.0,1.0
1999-09-21,2.188,2.188,2.188,2.188,400,0.785752674961987,0.785752674961987,0.785752674961987,0.785752674961987,1113.83648810657,0.0,1.0
1999-09-22,2.19,2.19,2.19,2.19,0,0.786470913238917,0.786470913238917,0.786470913238917,0.786470913238917,0,0.0,1.0
1999-09-23,2.19,2.19,2.19,2.19,0,0.786470913238917,0.786470913238917,0.786470913238917,0.786470913238917,0,0.0,1.0
1999-09-24,2.188,2.188,2.188,2.188,600,0.785752674961987,0.785752674961987,0.785752674961987,0.785752674961987,1670.75473215985,0.0,1.0
1999-09-27,2.188,2.188,2.188,2.188,67,0.785752674961987,0.785752674961987,0.785752674961987,0.785752674961987,186.56761175785,0.0,1.0
1999-09-28,2.19,2.19,2.19,2.19,0,0.786470913238917,0.786470913238917,0.786470913238917,0.786470913238917,0,0.0,1.0
1999-09-29,2.19,2.19,2.19,2.19,0,0.786470913238917,0.786470913238917,0.786470913238917,0.786470913238917,0,0.0,1.0
1999-09-30,2.094,2.094,2.094,2.094,200,0.751995475946253,0.751995475946253,0.751995475946253,0.751995475946253,556.918244053283,0.0,1.0
1999-10-01,2.09,2.09,2.09,2.09,0,0.750558999392392,0.750558999392392,0.750558999392392,0.750558999392392,0,0.0,1.0
1999-10-04,2.09,2.09,2.09,2.09,0,0.750558999392392,0.750558999392392,0.750558999392392,0.750558999392392,0,0.0,1.0
1999-10-05,2.09,2.09,2.09,2.09,0,0.750558999392392,0.750558999392392,0.750558999392392,0.750558999392392,0,0.0,1.0
1999-10-06,2.09,2.09,2.09,2.09,0,0.750558999392392,0.750558999392392,0.750558999392392,0.750558999392392,0,0.0,1.0
1999-10-07,2.09,2.09,2.09,2.09,0,0.750558999392392,0.750558999392392,0.750558999392392,0.750558999392392,0,0.0,1.0
1999-10-08,2.125,2.25,2.125,2.125,10267,0.763128169238676,0.808018061546833,0.763128169238676,0.763128169238676,28589.3980584753,0.0,1.0
1999-10-11,2.125,2.344,2.0,2.344,8000,0.763128169238676,0.841775260562567,0.718238276930518,0.841775260562567,22276.7297621313,0.0,1.0
1999-10-12,2.13,2.13,2.13,2.13,0,0.764923764931002,0.764923764931002,0.764923764931002,0.764923764931002,0,0.0,1.0
1999-10-13,2.125,2.125,2.125,2.125,400,0.763128169238676,0.763128169238676,0.763128169238676,0.763128169238676,1113.83648810657,0.0,1.0
1999-10-14,2.13,2.13,2.13,2.13,0,0.764923764931002,0.764923764931002,0.764923764931002,0.764923764931002,0,0.0,1.0
1999-10-15,2.13,2.13,2.13,2.13,0,0.764923764931002,0.764923764931002,0.764923764931002,0.764923764931002,0,0.0,1.0
1999-10-18,1.906,2.125,1.906,2.125,2067,0.684481077914784,0.763128169238676,0.684481077914784,0.763128169238676,5755.75005229068,0.0,1.0
1999-10-19,1.91,1.91,1.91,1.91,0,0.685917554468645,0.685917554468645,0.685917554468645,0.685917554468645,0,0.0,1.0
1999-10-20,2.313,2.313,1.938,1.938,6267,0.830642567270145,0.830642567270145,0.695972890345672,0.695972890345672,17451.0331774096,0.0,1.0
1999-10-21,1.938,2.063,1.938,1.969,3667,0.695972890345672,0.74086278265383,0.695972890345672,0.707105583638095,10211.096004717,0.0,1.0
1999-10-22,1.94,1.94,1.94,1.94,0,0.696691128622603,0.696691128622603,0.696691128622603,0.696691128622603,0,0.0,1.0
1999-10-25,2.094,2.094,2.094,2.094,467,0.76276905010021,0.76276905010021,0.76276905010021,0.76276905010021,1282.03681031831,0.03,1.0
1999-10-26,2.09,2.09,2.09,2.09,0,0.761311993653027,0.761311993653027,0.761311993653027,0.761311993653027,0,0.0,1.0
1999-10-27,2.09,2.09,2.09,2.09,0,0.761311993653027,0.761311993653027,0.761311993653027,0.761311993653027,0,0.0,1.0
1999-10-28,2.09,2.09,2.09,2.09,0,0.761311993653027,0.761311993653027,0.761311993653027,0.761311993653027,0,0.0,1.0
1999-10-29,2.125,2.125,2.125,2.125,67,0.774061237565877,0.774061237565877,0.774061237565877,0.774061237565877,183.932475998558,0.0,1.0
1999-11-01,2.125,2.125,2.125,2.125,1000,0.774061237565877,0.774061237565877,0.774061237565877,0.774061237565877,2745.26083579938,0.0,1.0
1999-11-02,2.125,2.125,2.125,2.125,2000,0.774061237565877,0.774061237565877,0.774061237565877,0.774061237565877,5490.52167159876,0.0,1.0
1999-11-03,2.13,2.13,2.13,2.13,0,0.775882558124856,0.775882558124856,0.775882558124856,0.775882558124856,0,0.0,1.0
1999-11-04,2.25,2.25,2.0,2.125,4200,0.819594251540341,0.819594251540341,0.728528223591414,0.774061237565877,11530.0955103574,0.0,1.0
1999-11-05,1.906,1.906,1.906,1.906,400,0.694287397082617,0.694287397082617,0.694287397082617,0.694287397082617,1098.10433431975,0.0,1.0
1999-11-08,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-09,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-10,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-11,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-12,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-15,2.219,2.25,2.0,2.219,4200,0.808302064074674,0.819594251540341,0.728528223591414,0.808302064074674,11530.0955103574,0.0,1.0
1999-11-16,2.22,2.22,2.22,2.22,0,0.80866632818647,0.80866632818647,0.80866632818647,0.80866632818647,0,0.0,1.0
1999-11-17,2.0,2.0,2.0,2.0,800,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,2196.2086686395,0.0,1.0
1999-11-18,2.0,2.0,1.875,2.0,8600,0.728528223591414,0.728528223591414,0.682995209616951,0.728528223591414,23609.2431878746,0.0,1.0
1999-11-19,2.0,2.0,2.0,2.0,0,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,0,0.0,1.0
1999-11-22,2.0,2.0,2.0,2.0,0,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,0,0.0,1.0
1999-11-23,2.0,2.0,2.0,2.0,0,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,0,0.0,1.0
1999-11-24,1.906,1.906,1.906,1.906,800,0.694287397082617,0.694287397082617,0.694287397082617,0.694287397082617,2196.2086686395,0.0,1.0
1999-11-26,1.91,1.91,1.91,1.91,0,0.6957444535298,0.6957444535298,0.6957444535298,0.6957444535298,0,0.0,1.0
1999-11-29,2.125,2.125,2.125,2.125,1000,0.774061237565877,0.774061237565877,0.774061237565877,0.774061237565877,2745.26083579938,0.0,1.0
1999-11-30,1.906,2.078,1.875,2.078,3600,0.694287397082617,0.756940824311479,0.682995209616951,0.756940824311479,9882.93900887776,0.0,1.0
1999-12-01,2.188,2.188,2.188,2.188,67,0.797009876609007,0.797009876609007,0.797009876609007,0.797009876609007,183.932475998558,0.0,1.0
1999-12-02,2.19,2.19,2.19,2.19,0,0.797738404832598,0.797738404832598,0.797738404832598,0.797738404832598,0,0.0,1.0
1999-12-03,2.0,2.0,2.0,2.0,400,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,1098.10433431975,0.0,1.0
1999-12-06,1.719,1.938,1.719,1.875,19267,0.62617000817682,0.70594384866008,0.62617000817682,0.682995209616951,52892.9405233466,0.0,1.0
1999-12-07,1.688,1.875,1.688,1.875,10400,0.614877820711153,0.682995209616951,0.614877820711153,0.682995209616951,28550.7126923135,0.0,1.0
1999-12-08,1.813,1.813,1.813,1.813,2000,0.660410834685617,0.660410834685617,0.660410834685617,0.660410834685617,5490.52167159875,0.0,1.0
1999-12-09,1.906,1.906,1.906,1.906,1000,0.694287397082617,0.694287397082617,0.694287397082617,0.694287397082617,2745.26083579938,0.0,1.0
1999-12-10,2.0,2.0,1.906,1.906,13467,0.728528223591414,0.728528223591414,0.694287397082617,0.694287397082617,36970.4276757102,0.0,1.0
1999-12-13,2.0,2.0,2.0,2.0,0,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,0,0.0,1.0
1999-12-14,1.813,1.844,1.813,1.844,3067,0.660410834685617,0.671703022151284,0.660410834685617,0.671703022151284,8419.71498339668,0.0,1.0
1999-12-15,1.875,1.875,1.781,1.781,467,0.682995209616951,0.682995209616951,0.648754383108154,0.648754383108154,1282.03681031831,0.0,1.0
1999-12-16,1.844,2.0,1.844,2.0,7400,0.671703022151284,0.728528223591414,0.671703022151284,0.728528223591414,20314.9301849154,0.0,1.0
1999-12-17,2.0,2.0,1.844,1.922,1667,0.728528223591414,0.728528223591414,0.671703022151284,0.700115622871349,4576.34981327756,0.0,1.0
1999-12-20,1.875,2.313,1.844,1.844,4667,0.682995209616951,0.84254289058347,0.671703022151284,0.671703022151284,12812.1323206757,0.0,1.0
1999-12-21,2.125,2.125,2.125,2.125,1000,0.774061237565877,0.774061237565877,0.774061237565877,0.774061237565877,2745.26083579938,0.0,1.0
1999-12-22,1.844,1.844,1.844,1.844,467,0.671703022151284,0.671703022151284,0.671703022151284,0.671703022151284,1282.03681031831,0.0,1.0
1999-12-23,1.84,1.84,1.84,1.84,0,0.670245965704101,0.670245965704101,0.670245965704101,0.670245965704101,0,0.0,1.0
1999-12-27,1.84,1.84,1.84,1.84,0,0.670245965704101,0.670245965704101,0.670245965704101,0.670245965704101,0,0.0,1.0
1999-12-28,1.938,1.938,1.938,1.938,467,0.70594384866008,0.70594384866008,0.70594384866008,0.70594384866008,1282.03681031831,0.0,1.0
1999-12-29,1.938,1.938,1.938,1.938,467,0.70594384866008,0.70594384866008,0.70594384866008,0.70594384866008,1282.03681031831,0.0,1.0
1999-12-30,2.0,2.0,2.0,2.0,3867,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,10615.9236520362,0.0,1.0
1999-12-31,2.0,2.0,2.0,2.0,267,0.728528223591414,0.728528223591414,0.728528223591414,0.728528223591414,732.984643158433,0.0,1.0
2000-01-03,1.97,1.97,1.97,1.97,800,0.717600300237543,0.717600300237543,0.717600300237543,0.717600300237543,2196.2086686395,0.0,1.0
2000-01-04,1.97,1.97,1.97,1.97,0,0.717600300237543,0.717600300237543,0.717600300237543,0.717600300237543,0,0.0,1.0
2000-01-05,1.97,1.97,1.97,1.97,0,0.717600300237543,0.717600300237543,0.717600300237543,0.717600300237543,0,0.0,1.0
2000-01-06,1.97,1.97,1.97,1.97,0,0.717600300237543,0.717600300237543,0.717600300237543,0.717600300237543,0,0.0,1.0
2000-01-07,1.969,1.969,1.969,1.969,67,0.717236036125747,0.717236036125747,0.717236036125747,0.717236036125747,183.932475998558,0.0,1.0
2000-01-10,1.97,1.97,1.97,1.97,0,0.717600300237543,0.717600300237543,0.717600300237543,0.717600300237543,0,0.0,1.0
2000-01-11,2.375,2.375,1.969,1.969,7267,0.865127265514804,0.865127265514804,0.717236036125747,0.717236036125747,19949.8104937541,0.0,1.0
2000-01-12,2.188,2.188,2.188,2.188,467,0.797009876609007,0.797009876609007,0.797009876609007,0.797009876609007,1282.03681031831,0.0,1.0
2000-01-13,2.5,2.5,2.5,2.5,1000,0.910660279489267,0.910660279489267,0.910660279489267,0.910660279489267,2745.26083579938,0.0,1.0
2000-01-14,2.75,2.938,2.344,2.344,8200,1.00172630743819,1.07020796045579,0.853835078049137,0.853835078049137,22511.138853555,0.0,1.0
2000-01-18,2.25,2.875,2.25,2.875,1667,0.819594251540341,1.04725932141266,0.819594251540341,1.04725932141266,4576.34981327756,0.0,1.0
2000-01-19,2.25,2.25,2.25,2.25,200,0.819594251540341,0.819594251540341,0.819594251540341,0.819594251540341,549.052167159875,0.0,1.0
2000-01-20,2.25,2.25,2.25,2.25,0,0.819594251540341,0.819594251540341,0.819594251540341,0.819594251540341,0,0.0,1.0
2000-01-21,2.25,2.25,2.25,2.25,0,0.819594251540341,0.819594251540341,0.819594251540341,0.819594251540341,0,0.0,1.0
2000-01-24,2.625,2.875,2.625,2.875,2667,0.956193293463731,1.04725932141266,0.956193293463731,1.04725932141266,7321.61064907693,0.0,1.0
2000-01-25,2.625,2.625,2.625,2.625,467,0.967121216817602,0.967121216817602,0.967121216817602,0.967121216817602,1267.55051867629,0.03,1.0
2000-01-26,2.62,2.62,2.62,2.62,0,0.965279081166521,0.965279081166521,0.965279081166521,0.965279081166521,0,0.0,1.0
2000-01-27,2.313,2.313,2.25,2.281,5200,0.852171952190138,0.852171952190138,0.828961042986516,0.840382284023219,14114.0528846183,0.0,1.0
2000-01-28,2.313,2.313,2.313,2.313,2000,0.852171952190138,0.852171952190138,0.852171952190138,0.852171952190138,5428.48187869934,0.0,1.0
2000-01-31,2.375,2.563,2.375,2.563,8800,0.875014434263545,0.944278734744196,0.875014434263545,0.944278734744196,23885.3202662771,0.0,1.0
2000-02-01,2.37,2.37,2.37,2.37,0,0.873172298612463,0.873172298612463,0.873172298612463,0.873172298612463,0,0.0,1.0
2000-02-02,2.5,2.625,2.5,2.625,6000,0.921067825540573,0.967121216817602,0.921067825540573,0.967121216817602,16285.445636098,0.0,1.0
2000-02-03,2.5,2.5,2.5,2.5,0,0.921067825540573,0.921067825540573,0.921067825540573,0.921067825540573,0,0.0,1.0
2000-02-04,2.5,2.5,2.5,2.5,0,0.921067825540573,0.921067825540573,0.921067825540573,0.921067825540573,0,0.0,1.0
2000-02-07,2.5,2.5,2.5,2.5,200,0.921067825540573,0.921067825540573,0.921067825540573,0.921067825540573,542.848187869933,0.0,1.0
2000-02-08,2.5,2.875,1.969,2.75,14667,0.921067825540573,1.05922799937166,0.725433019395756,1.01317460809463,39809.7718574416,0.0,1.0
2000-02-09,2.375,2.375,2.375,2.375,467,0.875014434263545,0.875014434263545,0.875014434263545,0.875014434263545,1267.55051867629,0.0,1.0
2000-02-10,2.375,2.375,2.375,2.375,1000,0.875014434263545,0.875014434263545,0.875014434263545,0.875014434263545,2714.24093934967,0.0,1.0
2000-02-11,2.625,2.625,2.625,2.625,1667,0.967121216817602,0.967121216817602,0.967121216817602,0.967121216817602,4524.63964589589,0.0,1.0
2000-02-14,2.375,2.875,2.375,2.875,867,0.875014434263545,1.05922799937166,0.875014434263545,1.05922799937166,2353.24689441616,0.0,1.0
2000-02-15,4.0,6.906,2.875,2.875,111000,1.47370852086492,2.54435776127328,1.05922799937166,1.05922799937166,301280.744267812,0.0,1.0
2000-02-16,3.5,4.25,2.875,4.25,72800,1.2894949557568,1.56581530341897,1.05922799937166,1.56581530341897,197596.740384656,0.0,1.0
2000-02-17,4.0,4.25,3.0,3.75,42267,1.47370852086492,1.56581530341897,1.10528139064869,1.38160173831086,114722.821783492,0.0,1.0
2000-02-18,3.344,3.75,3.0,3.5,20267,1.23202032344307,1.38160173831086,1.10528139064869,1.2894949557568,55009.5211177997,0.0,1.0
2000-02-22,3.375,3.719,3.375,3.719,18000,1.24344156447977,1.37018049727416,1.24344156447977,1.37018049727416,48856.3369082941,0.0,1.0
2000-02-23,3.375,3.688,3.313,3.313,19600,1.24344156447977,1.35875925623745,1.22059908240637,1.22059908240637,53199.1224112536,0.0,1.0
2000-02-24,3.5,3.688,2.813,3.375,12267,1.2894949557568,1.35875925623745,1.03638551729825,1.24344156447977,33295.5936030024,0.0,1.0
2000-02-25,3.5,3.5,3.5,3.5,1800,1.2894949557568,1.2894949557568,1.2894949557568,1.2894949557568,4885.63369082941,0.0,1.0
2000-02-28,3.625,4.0,2.906,3.813,30867,1.33554834703383,1.47370852086492,1.07064924040836,1.40481264751448,83780.4750749062,0.0,1.0
2000-02-29,3.875,4.25,3.25,3.875,41067,1.42765512958789,1.56581530341897,1.19738817320275,1.42765512958789,111465.732656273,0.0,1.0
2000-03-01,4.25,4.438,3.781,4.438,50200,1.56581530341897,1.63507960389963,1.39302297934756,1.63507960389963,136254.895155354,0.0,1.0
2000-03-02,4.25,4.375,4.063,4.125,19867,1.56581530341897,1.611868694696,1.49691943006854,1.51976191214195,53923.82474206,0.0,1.0
2000-03-03,4.938,5.0,4.25,4.438,22400,1.81929316900774,1.84213565108115,1.56581530341897,1.63507960389963,60798.9970414325,0.0,1.0
2000-03-06,4.5,5.063,4.25,5.0,52000,1.65792208597303,1.86534656028477,1.56581530341897,1.84213565108115,141140.528846183,0.0,1.0
2000-03-07,4.875,5.125,4.5,4.688,23400,1.79608225980412,1.88818904235818,1.65792208597303,1.72718638645368,63513.2379807821,0.0,1.0
2000-03-08,4.875,5.0,4.625,5.0,30667,1.79608225980412,1.84213565108115,1.70397547725006,1.84213565108115,83237.6268870361,0.0,1.0
2000-03-09,5.0,5.438,4.688,5.0,48067,1.84213565108115,2.00350673411586,1.72718638645368,1.84213565108115,130465.41923172,0.0,1.0
2000-03-10,4.688,5.0,4.688,5.0,3600,1.72718638645368,1.84213565108115,1.72718638645368,1.84213565108115,9771.26738165881,0.0,1.0
2000-03-13,4.5,4.688,4.5,4.625,5267,1.65792208597303,1.72718638645368,1.65792208597303,1.70397547725006,14295.9070275547,0.0,1.0
2000-03-14,4.813,4.813,4.0,4.0,7067,1.77323977773071,1.77323977773071,1.47370852086492,1.47370852086492,19181.5407183841,0.0,1.0
2000-03-15,4.5,4.813,4.313,4.313,13667,1.65792208597303,1.77323977773071,1.5890262126226,1.5890262126226,37095.5309180919,0.0,1.0
2000-03-16,4.625,4.625,4.563,4.563,6400,1.70397547725006,1.70397547725006,1.68113299517665,1.68113299517665,17371.1420118379,0.0,1.0
2000-03-17,4.5,4.75,4.5,4.563,7667,1.65792208597303,1.75002886852709,1.65792208597303,1.68113299517665,20810.0852819939,0.0,1.0
2000-03-20,4.5,4.5,4.375,4.375,2800,1.65792208597303,1.65792208597303,1.611868694696,1.611868694696,7599.87463017907,0.0,1.0
2000-03-21,4.625,4.625,4.25,4.438,10600,1.70397547725006,1.70397547725006,1.56581530341897,1.63507960389963,28770.9539571065,0.0,1.0
2000-03-22,4.5,4.5,4.375,4.375,9600,1.65792208597303,1.65792208597303,1.611868694696,1.611868694696,26056.7130177568,0.0,1.0
2000-03-23,4.813,4.813,3.75,3.875,25200,1.77323977773071,1.77323977773071,1.38160173831086,1.42765512958789,68398.8716716116,0.0,1.0
2000-03-24,4.88,4.88,4.88,4.88,2000,1.7979243954552,1.7979243954552,1.7979243954552,1.7979243954552,5428.48187869933,0.0,1.0
2000-03-27,4.75,4.75,4.625,4.625,6267,1.75002886852709,1.75002886852709,1.70397547725006,1.70397547725006,17010.1479669044,0.0,1.0
2000-03-28,4.75,4.75,4.75,4.75,2600,1.75002886852709,1.75002886852709,1.75002886852709,1.75002886852709,7057.02644230913,0.0,1.0
2000-03-29,4.5,4.75,4.5,4.75,4600,1.65792208597303,1.75002886852709,1.65792208597303,1.75002886852709,12485.5083210085,0.0,1.0
2000-03-30,4.25,4.25,4.25,4.25,8667,1.56581530341897,1.56581530341897,1.56581530341897,1.56581530341897,23524.3262213436,0.0,1.0
2000-03-31,4.25,4.25,4.25,4.25,0,1.56581530341897,1.56581530341897,1.56581530341897,1.56581530341897,0,0.0,1.0
2000-04-03,4.0,4.625,4.0,4.625,10200,1.47370852086492,1.70397547725006,1.47370852086492,1.70397547725006,27685.2575813665,0.0,1.0
2000-04-04,4.25,4.25,3.938,3.938,4600,1.56581530341897,1.56581530341897,1.45086603879151,1.45086603879151,12485.5083210085,0.0,1.0
2000-04-05,4.0,4.0,4.0,4.0,3667,1.47370852086492,1.47370852086492,1.47370852086492,1.47370852086492,9953.12152459521,0.0,1.0
2000-04-06,4.0,4.0,4.0,4.0,0,1.47370852086492,1.47370852086492,1.47370852086492,1.47370852086492,0,0.0,1.0
2000-04-07,3.625,3.75,3.5,3.75,8800,1.33554834703383,1.38160173831086,1.2894949557568,1.38160173831086,23885.3202662771,0.0,1.0
2000-04-10,3.75,3.813,3.5,3.5,5000,1.38160173831086,1.40481264751448,1.2894949557568,1.2894949557568,13571.2046967483,0.0,1.0
2000-04-11,3.75,3.75,3.75,3.75,0,1.38160173831086,1.38160173831086,1.38160173831086,1.38160173831086,0,0.0,1.0
2000-04-12,3.75,3.75,3.75,3.75,0,1.38160173831086,1.38160173831086,1.38160173831086,1.38160173831086,0,0.0,1.0
2000-04-13,3.5,3.75,3.125,3.75,7400,1.2894949557568,1.38160173831086,1.15133478192572,1.38160173831086,20085.3829511876,0.0,1.0
2000-04-14,3.0,3.25,2.75,3.25,12067,1.10528139064869,1.19738817320275,1.01317460809463,1.19738817320275,32752.7454151324,0.0,1.0
2000-04-17,2.5,2.75,2.25,2.75,600,0.921067825540573,1.01317460809463,0.828961042986516,1.01317460809463,1628.5445636098,0.0,1.0
2000-04-18,2.5,2.5,2.5,2.5,0,0.921067825540573,0.921067825540573,0.921067825540573,0.921067825540573,0,0.0,1.0
2000-04-19,3.0,3.0,3.0,3.0,67,1.10528139064869,1.10528139064869,1.10528139064869,1.10528139064869,181.854142936427,0.0,1.0
2000-04-20,3.0,3.0,3.0,3.0,200,1.10528139064869,1.10528139064869,1.10528139064869,1.10528139064869,542.848187869932,0.0,1.0
2000-04-24,3.5,3.5,3.0,3.0,1267,1.2894949557568,1.2894949557568,1.10528139064869,1.10528139064869,3438.94327015603,0.0,1.0
2000-04-25,3.5,3.5,3.5,3.5,0,1.2894949557568,1.2894949557568,1.2894949557568,1.2894949557568,0,0.0,1.0
2000-04-26,3.5,3.5,3.5,3.5,0,1.2894949557568,1.2894949557568,1.2894949557568,1.2894949557568,0,0.0,1.0
2000-04-27,3.44,3.44,3.44,3.44,0,1.27844214185032,1.27844214185032,1.27844214185032,1.27844214185032,0,0.03,1.0
2000-04-28,3.44,3.44,3.44,3.44,0,1.27844214185032,1.27844214185032,1.27844214185032,1.27844214185032,0,0.0,1.0
2000-05-01,3.44,3.44,3.44,3.44,0,1.27844214185032,1.27844214185032,1.27844214185032,1.27844214185032,0,0.0,1.0
2000-05-02,2.625,2.625,2.625,2.625,200,0.975555413475895,0.975555413475895,0.975555413475895,0.975555413475895,538.154975871058,0.0,1.0
2000-05-03,2.62,2.62,2.62,2.62,0,0.973697212688322,0.973697212688322,0.973697212688322,0.973697212688322,0,0.0,1.0
2000-05-04,3.625,3.625,3.5,3.5,3400,1.34719557099052,1.34719557099052,1.30074055130119,1.30074055130119,9148.63458980799,0.0,1.0
2000-05-05,3.5,3.625,3.5,3.625,3867,1.30074055130119,1.34719557099052,1.30074055130119,1.34719557099052,10405.2264584669,0.0,1.0
2000-05-08,4.5,4.5,4.0,4.0,3067,1.67238070881582,1.67238070881582,1.48656063005851,1.48656063005851,8252.60655498267,0.0,1.0
2000-05-09,4.25,4.5,4.25,4.375,7600,1.57947066943716,1.67238070881582,1.57947066943716,1.62592568912649,20449.8890831002,0.0,1.0
2000-05-10,4.625,4.875,4.125,4.125,11667,1.71883572850515,1.8117457678838,1.53301564974783,1.53301564974783,31393.2705174381,0.0,1.0
2000-05-11,4.5,4.5,4.5,4.5,1200,1.67238070881582,1.67238070881582,1.67238070881582,1.67238070881582,3228.92985522635,0.0,1.0
2000-05-12,5.0,5.0,4.188,4.188,10800,1.85820078757313,1.85820078757313,1.55642897967126,1.55642897967126,29060.3686970372,0.0,1.0
2000-05-15,4.25,4.938,3.813,4.938,5800,1.57947066943716,1.83515909780723,1.41706392060327,1.83515909780723,15606.4943002607,0.0,1.0
2000-05-16,4.688,4.688,4.688,4.688,3400,1.74224905842857,1.74224905842857,1.74224905842857,1.74224905842857,9148.63458980798,0.0,1.0
2000-05-17,4.656,4.813,4.625,4.813,9267,1.7303565733881,1.7887040781179,1.71883572850515,1.7887040781179,24935.4108069855,0.0,1.0
2000-05-18,4.5,4.813,4.5,4.813,7200,1.67238070881582,1.7887040781179,1.67238070881582,1.7887040781179,19373.5791313581,0.0,1.0
2000-05-19,4.5,4.5,4.5,4.5,1000,1.67238070881582,1.67238070881582,1.67238070881582,1.67238070881582,2690.77487935529,0.0,1.0
2000-05-22,4.438,4.625,4.438,4.5,2600,1.64933901904991,1.71883572850515,1.64933901904991,1.67238070881582,6996.01468632376,0.0,1.0
2000-05-23,4.44,4.44,4.44,4.44,0,1.65008229936494,1.65008229936494,1.65008229936494,1.65008229936494,0,0.0,1.0
2000-05-24,4.0,4.25,4.0,4.25,5400,1.48656063005851,1.57947066943716,1.48656063005851,1.57947066943716,14530.1843485185,0.0,1.0
2000-05-25,4.125,4.25,4.125,4.25,2667,1.53301564974783,1.57947066943716,1.53301564974783,1.57947066943716,7176.29660324058,0.0,1.0
2000-05-26,4.12,4.12,4.12,4.12,0,1.53115744896026,1.53115744896026,1.53115744896026,1.53115744896026,0,0.0,1.0
2000-05-30,4.375,4.375,4.375,4.375,67,1.62592568912649,1.62592568912649,1.62592568912649,1.62592568912649,180.281916916805,0.0,1.0
2000-05-31,4.625,5.0,4.375,4.375,13000,1.71883572850515,1.85820078757313,1.62592568912649,1.62592568912649,34980.0734316187,0.0,1.0
2000-06-01,4.688,5.063,4.688,4.875,22400,1.74224905842857,1.88161411749655,1.74224905842857,1.8117457678838,60273.3572975585,0.0,1.0
2000-06-02,5.25,5.25,4.938,4.938,15267,1.95111082695179,1.95111082695179,1.83515909780723,1.83515909780723,41080.0600831172,0.0,1.0
2000-06-05,5.75,5.75,5.25,5.375,29200,2.1369309057091,2.1369309057091,1.95111082695179,1.99756584664112,78570.6264771745,0.0,1.0
2000-06-06,6.5,6.563,5.625,5.938,90600,2.41566102384507,2.43907435376849,2.09047588601977,2.20679925532185,243784.204069589,0.0,1.0
2000-06-07,7.563,7.625,6.5,6.5,87200,2.81071451128312,2.83375620104903,2.41566102384507,2.41566102384507,234635.569479781,0.0,1.0
2000-06-08,8.5,9.813,7.25,7.5,129800,3.15894133887433,3.64690486569103,2.69439114198104,2.7873011813597,349262.579340316,0.0,1.0
2000-06-09,8.375,9.5,8.188,8.875,90267,3.112486319185,3.53058149638895,3.04298960972976,3.29830639794231,242888.176034764,0.0,1.0
2000-06-12,9.0,9.625,7.563,9.5,73200,3.34476141763164,3.57703651607828,2.81071451128312,3.53058149638895,196964.721168807,0.0,1.0
2000-06-13,8.313,9.25,8.0,9.0,52400,3.08944462941909,3.4376714570103,2.97312126011701,3.34476141763164,140996.603678217,0.0,1.0
2000-06-14,6.781,8.188,5.5,8.0,93200,2.52009190810668,3.04298960972976,2.04402086633045,2.97312126011701,250780.218755913,0.0,1.0
2000-06-15,6.25,6.438,5.5,6.25,40667,2.32275098446642,2.39261933407917,2.04402086633045,2.32275098446642,109425.742018741,0.0,1.0
2000-06-16,6.375,6.75,6.0,6.125,64267,2.36920600415574,2.50857106322373,2.22984094508776,2.27629596477709,172928.029171527,0.0,1.0
2000-06-19,7.75,8.125,6.688,6.797,79667,2.88021122073836,3.01957627980634,2.48552937345782,2.52603815062692,214365.962313597,0.0,1.0
2000-06-20,7.313,7.75,6.188,7.25,56600,2.71780447190446,2.88021122073836,2.29970929470051,2.69439114198104,152297.85817151,0.0,1.0
2000-06-21,6.875,7.125,6.75,6.938,9400,2.55502608291306,2.64793612229171,2.50857106322373,2.57843941283648,25293.2838659397,0.0,1.0
2000-06-22,6.688,7.125,6.688,6.688,3067,2.48552937345782,2.64793612229171,2.48552937345782,2.48552937345782,8252.60655498268,0.0,1.0
2000-06-23,6.25,6.625,6.125,6.625,17000,2.32275098446642,2.4621160435344,2.27629596477709,2.4621160435344,45743.1729490398,0.0,1.0
2000-06-26,6.5,6.5,5.594,5.594,18067,2.41566102384507,2.41566102384507,2.07895504113682,2.07895504113682,48614.2297453121,0.0,1.0
2000-06-27,5.875,6.125,5.875,6.125,3800,2.18338592539843,2.27629596477709,2.18338592539843,2.27629596477709,10224.9445415501,0.0,1.0
2000-06-28,6.0,6.0,6.0,6.0,267,2.22984094508776,2.22984094508776,2.22984094508776,2.22984094508776,718.436892787862,0.0,1.0
2000-06-29,5.75,6.0,5.75,6.0,1467,2.1369309057091,2.22984094508776,2.1369309057091,2.22984094508776,3947.36674801421,0.0,1.0
2000-06-30,5.0,5.875,5.0,5.875,16067,1.85820078757313,2.18338592539843,1.85820078757313,2.18338592539843,43232.6799866015,0.0,1.0
2000-07-03,4.875,5.5,4.875,5.0,15600,1.8117457678838,2.04402086633045,1.8117457678838,1.85820078757313,41976.0881179426,0.0,1.0
2000-07-05,5.375,5.375,5.063,5.25,5467,1.99756584664112,1.99756584664112,1.88161411749655,1.95111082695179,14710.4662654354,0.0,1.0
2000-07-06,5.5,5.5,5.25,5.5,7067,2.04402086633045,2.04402086633045,1.95111082695179,2.04402086633045,19015.7060724038,0.0,1.0
2000-07-07,6.0,6.75,5.25,5.5,30000,2.22984094508776,2.50857106322373,1.95111082695179,2.04402086633045,80723.2463806587,0.0,1.0
2000-07-10,5.5,6.0,5.5,6.0,1600,2.04402086633045,2.22984094508776,2.04402086633045,2.22984094508776,4305.23980696845,0.0,1.0
2000-07-11,5.75,6.0,5.125,5.125,18067,2.1369309057091,2.22984094508776,1.90465580726246,1.90465580726246,48614.2297453121,0.0,1.0
2000-07-12,5.75,5.938,5.5,5.938,6800,2.1369309057091,2.20679925532185,2.04402086633045,2.20679925532185,18297.269179616,0.0,1.0
2000-07-13,5.625,5.625,5.25,5.438,9600,2.09047588601977,2.09047588601977,1.95111082695179,2.02097917656454,25831.4388418108,0.0,1.0
2000-07-14,5.625,5.813,5.25,5.75,23667,2.09047588601977,2.16034423563252,1.95111082695179,2.1369309057091,63682.5690697018,0.0,1.0
2000-07-17,6.0,6.0,5.5,5.5,17467,2.22984094508776,2.22984094508776,2.04402086633045,2.04402086633045,46999.7648176988,0.0,1.0
2000-07-18,6.563,7.5,6.0,6.0,74867,2.43907435376849,2.7873011813597,2.22984094508776,2.22984094508776,201450.242892693,0.0,1.0
2000-07-19,6.313,7.5,6.313,7.5,15467,2.34616431438984,2.7873011813597,2.34616431438984,2.7873011813597,41618.2150589882,0.0,1.0
2000-07-20,6.313,6.938,6.313,6.938,17600,2.34616431438984,2.57843941283648,2.34616431438984,2.57843941283648,47357.637876653,0.0,1.0
2000-07-21,5.813,6.25,5.813,6.25,11467,2.16034423563252,2.32275098446642,2.16034423563252,2.32275098446642,30855.1155415672,0.0,1.0
2000-07-24,5.938,5.938,5.938,5.938,1000,2.20679925532185,2.20679925532185,2.20679925532185,2.20679925532185,2690.77487935529,0.0,1.0
2000-07-25,5.75,5.906,5.75,5.906,2667,2.1369309057091,2.19490677028138,2.1369309057091,2.19490677028138,7176.29660324056,0.0,1.0
2000-07-26,5.063,5.531,5.0,5.531,16000,1.88161411749655,2.0555417112134,1.85820078757313,2.0555417112134,43052.3980696847,0.0,1.0
2000-07-27,5.125,5.5,5.0,5.031,10067,1.90465580726246,2.04402086633045,1.85820078757313,1.86972163245609,27088.0307104697,0.0,1.0
2000-07-28,5.0,5.0,5.0,5.0,2000,1.85820078757313,1.85820078757313,1.85820078757313,1.85820078757313,5381.54975871059,0.0,1.0
2000-07-31,5.0,5.25,5.0,5.25,5800,1.85820078757313,1.95111082695179,1.85820078757313,1.95111082695179,15606.4943002607,0.0,1.0
2000-08-01,5.25,5.625,5.25,5.25,1067,1.95111082695179,2.09047588601977,1.95111082695179,1.95111082695179,2871.05679627209,0.0,1.0
2000-08-02,5.375,5.375,5.375,5.375,400,1.99756584664112,1.99756584664112,1.99756584664112,1.99756584664112,1076.30995174211,0.0,1.0
2000-08-03,5.375,5.375,5.25,5.25,1400,1.99756584664112,1.99756584664112,1.95111082695179,1.95111082695179,3767.0848310974,0.0,1.0
2000-08-04,5.37,5.37,5.37,5.37,0,1.99570764585354,1.99570764585354,1.99570764585354,1.99570764585354,0,0.0,1.0
2000-08-07,5.75,5.875,5.75,5.875,2400,2.1369309057091,2.18338592539843,2.1369309057091,2.18338592539843,6457.8597104527,0.0,1.0
2000-08-08,5.25,5.5,4.875,5.5,7267,1.95111082695179,2.04402086633045,1.8117457678838,2.04402086633045,19553.8610482749,0.0,1.0
2000-08-09,5.19,5.19,5.19,5.19,0,1.93996162222635,1.93996162222635,1.93996162222635,1.93996162222635,0,0.03,1.0
2000-08-10,5.031,5.031,4.938,5.0,5867,1.88052927195005,1.88052927195005,1.84576695386392,1.86894183258801,15696.0476182282,0.0,1.0
2000-08-11,5.03,5.03,5.03,5.03,0,1.88015548358353,1.88015548358353,1.88015548358353,1.88015548358353,0,0.0,1.0
2000-08-14,4.703,4.813,4.688,4.813,3200,1.75792668773228,1.79904340804922,1.75231986223452,1.79904340804922,8560.9940989143,0.0,1.0
2000-08-15,4.875,4.875,4.688,4.688,5000,1.82221828677331,1.82221828677331,1.75231986223452,1.75231986223452,13376.5532795536,0.0,1.0
2000-08-16,5.0,5.0,4.875,4.875,6067,1.86894183258801,1.86894183258801,1.82221828677331,1.82221828677331,16231.1097494103,0.0,1.0
2000-08-17,5.19,5.19,5.19,5.19,0,1.93996162222635,1.93996162222635,1.93996162222635,1.93996162222635,0,0.0,1.0
2000-08-18,5.25,5.625,5.063,5.125,2467,1.96238892421741,2.10255956166151,1.89249049967862,1.91566537840271,6599.99138813173,0.0,1.0
2000-08-21,5.25,5.25,5.25,5.25,3200,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,8560.99409891429,0.0,1.0
2000-08-22,5.25,5.25,5.25,5.25,0,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,0,0.0,1.0
2000-08-23,5.438,5.438,5.438,5.438,600,2.03266113712272,2.03266113712272,2.03266113712272,2.03266113712272,1605.18639354643,0.0,1.0
2000-08-24,5.438,5.438,4.875,4.875,867,2.03266113712272,2.03266113712272,1.82221828677331,1.82221828677331,2319.49433867459,0.0,1.0
2000-08-25,5.44,5.44,5.44,5.44,0,2.03340871385575,2.03340871385575,2.03340871385575,2.03340871385575,0,0.0,1.0
2000-08-28,5.0,5.438,5.0,5.375,9067,1.86894183258801,2.03266113712272,1.86894183258801,2.00911247003211,24257.0417171424,0.0,1.0
2000-08-29,4.938,5.0,4.75,5.0,9800,1.84576695386392,1.86894183258801,1.77549474095861,1.86894183258801,26218.044427925,0.0,1.0
2000-08-30,4.938,4.938,4.938,4.938,667,1.84576695386392,1.84576695386392,1.84576695386392,1.84576695386392,1784.43220749244,0.0,1.0
2000-08-31,5.0,5.25,5.0,5.25,3467,1.86894183258801,1.96238892421741,1.86894183258801,1.96238892421741,9275.30204404244,0.0,1.0
2000-09-01,5.0,5.25,5.0,5.25,3200,1.86894183258801,1.96238892421741,1.86894183258801,1.96238892421741,8560.99409891428,0.0,1.0
2000-09-05,5.0,5.0,5.0,5.0,0,1.86894183258801,1.86894183258801,1.86894183258801,1.86894183258801,0,0.0,1.0
2000-09-06,5.313,5.375,5.25,5.25,9200,1.98593759130802,2.00911247003211,1.96238892421741,1.96238892421741,24612.8580343786,0.0,1.0
2000-09-07,5.625,5.625,5.313,5.5,9467,2.10255956166151,2.10255956166151,1.98593759130802,2.05583601584681,25327.1659795067,0.0,1.0
2000-09-08,5.375,5.688,5.375,5.688,4000,2.00911247003211,2.12610822875212,2.00911247003211,2.12610822875212,10701.2426236429,0.0,1.0
2000-09-11,5.37,5.37,5.37,5.37,0,2.00724352819952,2.00724352819952,2.00724352819952,2.00724352819952,0,0.0,1.0
2000-09-12,5.625,5.625,5.375,5.375,1067,2.10255956166151,2.10255956166151,2.00911247003211,2.00911247003211,2854.55646985673,0.0,1.0
2000-09-13,6.0,6.125,5.5,5.563,18000,2.24273019910561,2.28945374492031,2.05583601584681,2.07938468293742,48155.5918063929,0.0,1.0
2000-09-14,6.0,6.375,6.0,6.0,2000,2.24273019910561,2.38290083654971,2.24273019910561,2.24273019910561,5350.62131182143,0.0,1.0
2000-09-15,6.25,6.375,6.0,6.375,5000,2.33617729073501,2.38290083654971,2.24273019910561,2.38290083654971,13376.5532795536,0.0,1.0
2000-09-18,6.0,6.0,6.0,6.0,200,2.24273019910561,2.24273019910561,2.24273019910561,2.24273019910561,535.062131182143,0.0,1.0
2000-09-19,6.0,6.0,6.0,6.0,0,2.24273019910561,2.24273019910561,2.24273019910561,2.24273019910561,0,0.0,1.0
2000-09-20,5.5,5.938,4.938,5.938,8200,2.05583601584681,2.21955532038152,1.84576695386392,2.21955532038152,21937.5473784679,0.0,1.0
2000-09-21,5.5,5.5,5.5,5.5,2600,2.05583601584681,2.05583601584681,2.05583601584681,2.05583601584681,6955.80770536786,0.0,1.0
2000-09-22,5.5,5.5,5.5,5.5,2400,2.05583601584681,2.05583601584681,2.05583601584681,2.05583601584681,6420.74557418572,0.0,1.0
2000-09-25,5.25,5.25,5.25,5.25,200,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,535.062131182143,0.0,1.0
2000-09-26,5.25,5.25,5.25,5.25,1000,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,2675.31065591071,0.0,1.0
2000-09-27,4.938,5.25,4.563,5.25,7200,1.84576695386392,1.96238892421741,1.70559631641981,1.96238892421741,19262.2367225571,0.0,1.0
2000-09-28,4.94,4.94,4.94,4.94,0,1.84651453059695,1.84651453059695,1.84651453059695,1.84651453059695,0,0.0,1.0
2000-09-29,4.813,4.813,4.813,4.813,67,1.79904340804922,1.79904340804922,1.79904340804922,1.79904340804922,179.245813946018,0.0,1.0
2000-10-02,4.81,4.81,4.81,4.81,0,1.79792204294966,1.79792204294966,1.79792204294966,1.79792204294966,0,0.0,1.0
2000-10-03,5.0,5.0,5.0,5.0,1600,1.86894183258801,1.86894183258801,1.86894183258801,1.86894183258801,4280.49704945714,0.0,1.0
2000-10-04,4.875,5.0,4.563,5.0,14000,1.82221828677331,1.86894183258801,1.70559631641981,1.86894183258801,37454.34918275,0.0,1.0
2000-10-05,5.25,5.438,5.25,5.25,5267,1.96238892421741,2.03266113712272,1.96238892421741,1.96238892421741,14090.8612246817,0.0,1.0
2000-10-06,5.25,5.25,5.25,5.25,1667,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,4459.74286340316,0.0,1.0
2000-10-09,5.219,5.219,5.219,5.219,1000,1.95080148485536,1.95080148485536,1.95080148485536,1.95080148485536,2675.31065591072,0.0,1.0
2000-10-10,5.313,5.313,5.313,5.313,467,1.98593759130802,1.98593759130802,1.98593759130802,1.98593759130802,1249.3700763103,0.0,1.0
2000-10-11,5.063,5.125,5.0,5.125,4400,1.89249049967862,1.91566537840271,1.86894183258801,1.91566537840271,11771.3668860071,0.0,1.0
2000-10-12,5.0,5.0,4.938,5.0,3000,1.86894183258801,1.86894183258801,1.84576695386392,1.86894183258801,8025.93196773214,0.0,1.0
2000-10-13,5.0,5.0,5.0,5.0,1400,1.86894183258801,1.86894183258801,1.86894183258801,1.86894183258801,3745.434918275,0.0,1.0
2000-10-16,5.125,5.125,5.0,5.0,2067,1.91566537840271,1.91566537840271,1.86894183258801,1.86894183258801,5529.86712576745,0.0,1.0
2000-10-17,4.688,5.0,4.5,5.0,7800,1.75231986223452,1.86894183258801,1.68204764932921,1.86894183258801,20867.4231161035,0.0,1.0
2000-10-18,4.875,4.875,4.875,4.875,2000,1.82221828677331,1.82221828677331,1.82221828677331,1.82221828677331,5350.62131182143,0.0,1.0
2000-10-19,5.25,5.25,4.875,4.875,4000,1.96238892421741,1.96238892421741,1.82221828677331,1.82221828677331,10701.2426236429,0.0,1.0
2000-10-20,5.25,5.25,5.25,5.25,600,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,1605.18639354643,0.0,1.0
2000-10-23,5.25,5.25,5.25,5.25,2200,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,5885.68344300357,0.0,1.0
2000-10-24,5.25,5.25,5.25,5.25,1000,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,2675.31065591071,0.0,1.0
2000-10-25,5.063,5.25,5.063,5.25,2600,1.89249049967862,1.96238892421741,1.89249049967862,1.96238892421741,6955.80770536785,0.0,1.0
2000-10-26,5.188,5.188,5.188,5.188,2000,1.93921404549332,1.93921404549332,1.93921404549332,1.93921404549332,5350.62131182142,0.0,1.0
2000-10-27,5.19,5.19,5.19,5.19,0,1.93996162222635,1.93996162222635,1.93996162222635,1.93996162222635,0,0.0,1.0
2000-10-30,5.0,5.25,5.0,5.125,3667,1.86894183258801,1.96238892421741,1.86894183258801,1.91566537840271,9810.36417522459,0.0,1.0
2000-10-31,5.125,5.125,4.875,4.875,3467,1.91566537840271,1.91566537840271,1.82221828677331,1.82221828677331,9275.30204404244,0.0,1.0
2000-11-01,5.25,5.25,5.25,5.25,1600,1.96238892421741,1.96238892421741,1.96238892421741,1.96238892421741,4280.49704945714,0.0,1.0
2000-11-02,5.25,5.25,5.25,5.25,1267,1.97360257521294,1.97360257521294,1.97360257521294,1.97360257521294,3370.35940444206,0.03,1.0
2000-11-03,5.25,5.25,5.188,5.188,2867,1.97360257521294,1.97360257521294,1.95029526861042,1.95029526861042,7626.53544793637,0.0,1.0
2000-11-06,5.25,5.25,5.25,5.25,1000,1.97360257521294,1.97360257521294,1.97360257521294,1.97360257521294,2660.11002718395,0.0,1.0
2000-11-07,5.25,5.25,5.25,5.25,0,1.97360257521294,1.97360257521294,1.97360257521294,1.97360257521294,0,0.0,1.0
2000-11-08,4.813,4.813,4.813,4.813,1067,1.80932365609521,1.80932365609521,1.80932365609521,1.80932365609521,2838.33739900528,0.0,1.0
2000-11-09,5.5,5.5,4.75,4.75,2800,2.06758365022307,2.06758365022307,1.78564042519266,1.78564042519266,7448.30807611508,0.0,1.0
2000-11-10,5.375,5.375,5.063,5.063,4600,2.02059311271801,2.02059311271801,1.90330473110535,1.90330473110535,12236.5061250462,0.0,1.0
2000-11-13,5.063,5.625,5.063,5.625,10800,1.90330473110535,2.11457418772814,1.90330473110535,2.11457418772814,28729.1882935867,0.0,1.0
2000-11-14,5.06,5.06,5.06,5.06,0,1.90217695820523,1.90217695820523,1.90217695820523,1.90217695820523,0,0.0,1.0
2000-11-15,5.375,5.375,5.375,5.375,4867,2.02059311271801,2.02059311271801,2.02059311271801,2.02059311271801,12946.7555023043,0.0,1.0
2000-11-16,5.0,5.063,4.938,5.063,10000,1.8796215002028,1.90330473110535,1.85631419360028,1.90330473110535,26601.1002718395,0.0,1.0
2000-11-17,5.75,5.75,5.5,5.5,22867,2.16156472523321,2.16156472523321,2.06758365022307,2.06758365022307,60828.7359916156,0.0,1.0
2000-11-20,6.0,6.0,5.75,5.75,7067,2.25554580024335,2.25554580024335,2.16156472523321,2.16156472523321,18798.997562109,0.0,1.0
2000-11-21,5.0,5.875,5.0,5.875,17200,1.8796215002028,2.20855526273828,1.8796215002028,2.20855526273828,45753.8924675639,0.0,1.0
2000-11-22,4.938,5.0,4.938,5.0,6267,1.85631419360028,1.8796215002028,1.85631419360028,1.8796215002028,16670.9095403618,0.0,1.0
2000-11-24,5.25,5.25,5.0,5.0,3467,1.97360257521294,1.97360257521294,1.8796215002028,1.8796215002028,9222.60146424674,0.0,1.0
2000-11-27,5.0,5.25,5.0,5.25,2067,1.8796215002028,1.97360257521294,1.8796215002028,1.97360257521294,5498.44742618922,0.0,1.0
2000-11-28,5.0,5.0,5.0,5.0,2667,1.8796215002028,1.8796215002028,1.8796215002028,1.8796215002028,7094.51344249958,0.0,1.0
2000-11-29,4.125,5.0,3.125,5.0,7867,1.55068773766731,1.8796215002028,1.17476343762675,1.8796215002028,20927.0855838561,0.0,1.0
2000-11-30,4.219,4.375,3.563,4.375,7667,1.58602462187112,1.64466881267745,1.33941828104451,1.64466881267745,20395.0635784194,0.0,1.0
2000-12-01,4.25,4.344,3.25,4.219,25467,1.59767827517238,1.63301515937619,1.22175397513182,1.58602462187112,67745.0220622936,0.0,1.0
2000-12-04,4.125,4.25,4.0,4.25,11600,1.55068773766731,1.59767827517238,1.50369720016224,1.59767827517238,30857.2763153338,0.0,1.0
2000-12-05,4.625,4.625,4.125,4.125,2800,1.73864988768759,1.73864988768759,1.55068773766731,1.55068773766731,7448.30807611505,0.0,1.0
2000-12-06,4.5,4.5,4.5,4.5,3000,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,7980.33008155184,0.0,1.0
2000-12-07,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-08,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-11,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-12,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-13,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-14,4.5,4.5,4.5,4.5,0,1.69165935018252,1.69165935018252,1.69165935018252,1.69165935018252,0,0.0,1.0
2000-12-15,4.0,4.313,4.0,4.313,2067,1.50369720016224,1.62136150607493,1.50369720016224,1.62136150607493,5498.44742618922,0.0,1.0
2000-12-18,3.75,4.25,3.5,4.25,7067,1.4097161251521,1.59767827517238,1.31573505014196,1.59767827517238,18798.9975621089,0.0,1.0
2000-12-19,3.75,3.75,3.75,3.75,0,1.4097161251521,1.4097161251521,1.4097161251521,1.4097161251521,0,0.0,1.0
2000-12-20,3.75,3.75,3.75,3.75,267,1.4097161251521,1.4097161251521,1.4097161251521,1.4097161251521,710.249377258114,0.0,1.0
2000-12-21,3.75,3.75,3.75,3.75,0,1.4097161251521,1.4097161251521,1.4097161251521,1.4097161251521,0,0.0,1.0
2000-12-22,3.813,3.813,3.813,3.813,267,1.43339935605465,1.43339935605465,1.43339935605465,1.43339935605465,710.249377258116,0.0,1.0
2000-12-26,4.0,4.0,4.0,4.0,467,1.50369720016224,1.50369720016224,1.50369720016224,1.50369720016224,1242.2713826949,0.0,1.0
2000-12-27,4.188,4.188,4.0,4.0,5467,1.57437096856986,1.57437096856986,1.50369720016224,1.50369720016224,14542.8215186147,0.0,1.0
2000-12-28,4.063,4.188,4.063,4.188,1000,1.52738043106479,1.57437096856986,1.52738043106479,1.57437096856986,2660.11002718396,0.0,1.0
2000-12-29,4.563,4.938,4.375,4.375,19267,1.71534258108507,1.85631419360028,1.64466881267745,1.64466881267745,51252.3398937532,0.0,1.0
2001-01-02,4.25,4.375,4.25,4.375,600,1.59767827517238,1.64466881267745,1.59767827517238,1.64466881267745,1596.06601631037,0.0,1.0
2001-01-03,4.625,4.625,4.625,4.625,2467,1.73864988768759,1.73864988768759,1.73864988768759,1.73864988768759,6562.49143706279,0.0,1.0
2001-01-04,5.5,5.5,4.938,4.938,6200,2.06758365022307,2.06758365022307,1.85631419360028,1.85631419360028,16492.6821685405,0.0,1.0
2001-01-05,5.5,5.5,5.5,5.5,0,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,0,0.0,1.0
2001-01-08,5.5,5.5,5.5,5.5,0,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,0,0.0,1.0
2001-01-09,5.375,5.375,5.25,5.25,667,2.02059311271801,2.02059311271801,1.97360257521294,1.97360257521294,1774.29338813169,0.0,1.0
2001-01-10,5.063,5.25,5.063,5.25,2400,1.90330473110535,1.97360257521294,1.90330473110535,1.97360257521294,6384.26406524149,0.0,1.0
2001-01-11,5.625,5.625,5.125,5.125,7400,2.11457418772814,2.11457418772814,1.92661203770787,1.92661203770787,19684.8142011613,0.0,1.0
2001-01-12,5.625,5.875,5.625,5.875,3400,2.11457418772814,2.20855526273828,2.11457418772814,2.20855526273828,9044.37409242546,0.0,1.0
2001-01-16,5.5,5.5,5.5,5.5,267,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,710.249377258117,0.0,1.0
2001-01-17,5.75,5.75,5.75,5.75,2000,2.16156472523321,2.16156472523321,2.16156472523321,2.16156472523321,5320.22005436792,0.0,1.0
2001-01-18,5.75,5.75,5.75,5.75,0,2.16156472523321,2.16156472523321,2.16156472523321,2.16156472523321,0,0.0,1.0
2001-01-19,5.5,5.5,5.5,5.5,6267,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,16670.9095403619,0.0,1.0
2001-01-22,5.5,5.5,5.5,5.5,467,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,1242.27138269491,0.0,1.0
2001-01-23,5.438,5.438,5.438,5.438,2000,2.04427634362056,2.04427634362056,2.04427634362056,2.04427634362056,5320.22005436791,0.0,1.0
2001-01-24,5.5,5.5,5.5,5.5,1000,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,2660.11002718396,0.0,1.0
2001-01-25,5.5,5.5,5.5,5.5,0,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,0,0.0,1.0
2001-01-26,5.5,5.5,5.438,5.438,600,2.06758365022307,2.06758365022307,2.04427634362056,2.04427634362056,1596.06601631038,0.0,1.0
2001-01-29,5.5,5.5,5.5,5.5,2467,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,6562.49143706283,0.0,1.0
2001-01-30,5.375,5.5,5.375,5.5,7000,2.02059311271801,2.06758365022307,2.02059311271801,2.06758365022307,18620.7701902876,0.0,1.0
2001-01-31,5.375,5.375,5.25,5.25,4867,2.02059311271801,2.02059311271801,1.97360257521294,1.97360257521294,12946.7555023043,0.0,1.0
2001-02-01,5.313,5.313,5.313,5.313,200,1.99728580611549,1.99728580611549,1.99728580611549,1.99728580611549,532.022005436791,0.0,1.0
2001-02-02,5.25,5.25,5.25,5.25,67,1.97360257521294,1.97360257521294,1.97360257521294,1.97360257521294,178.227371821324,0.0,1.0
2001-02-05,5.938,6.25,5.875,5.875,6800,2.23223849364084,2.34952687525349,2.20855526273828,2.20855526273828,18088.7481848509,0.0,1.0
2001-02-06,6.0,6.25,6.0,6.063,12667,2.25554580024335,2.34952687525349,2.25554580024335,2.27922903114591,33695.6137143392,0.0,1.0
2001-02-07,6.391,8.438,5.953,6.219,20867,2.40253220155921,3.17204924374224,2.23787735814145,2.33787322195224,55508.5159372476,0.0,1.0
2001-02-08,6.5,6.5,6.25,6.25,4600,2.44350795026363,2.44350795026363,2.34952687525349,2.34952687525349,12236.5061250462,0.0,1.0
2001-02-09,6.313,6.5,6.203,6.5,2067,2.37321010615605,2.44350795026363,2.33185843315159,2.44350795026363,5498.44742618923,0.0,1.0
2001-02-12,6.625,6.875,6.281,6.313,5067,2.4904984877687,2.58447956277884,2.36118052855475,2.37321010615605,13478.7775077411,0.0,1.0
2001-02-13,6.25,6.5,5.75,6.5,6400,2.34952687525349,2.44350795026363,2.16156472523321,2.44350795026363,17024.7041739773,0.0,1.0
2001-02-14,5.563,6.188,5.5,6.188,5600,2.09126688112563,2.32621956865098,2.06758365022307,2.32621956865098,14896.6161522301,0.0,1.0
2001-02-15,5.5,5.5,5.5,5.5,4600,2.06758365022307,2.06758365022307,2.06758365022307,2.06758365022307,12236.5061250462,0.0,1.0
2001-02-16,5.75,5.75,5.313,5.313,1867,2.16156472523321,2.16156472523321,1.99728580611549,1.99728580611549,4966.42542075245,0.0,1.0
2001-02-20,6.063,6.063,6.0,6.063,1267,2.27922903114591,2.27922903114591,2.25554580024335,2.27922903114591,3370.35940444207,0.0,1.0
2001-02-21,5.625,6.125,5.625,6.125,1200,2.11457418772814,2.30253633774842,2.11457418772814,2.30253633774842,3192.13203262075,0.0,1.0
2001-02-22,5.75,5.75,5.75,5.75,267,2.17284245423443,2.17284245423443,2.17284245423443,2.17284245423443,706.562961805219,0.03,1.0
2001-02-23,5.5,5.75,5.5,5.719,6467,2.07837104318076,2.17284245423443,2.07837104318076,2.16112799926378,17113.6429737616,0.0,1.0
2001-02-26,5.75,5.75,5.375,5.75,9467,2.17284245423443,2.17284245423443,2.03113533765392,2.17284245423443,25052.5526569663,0.0,1.0
2001-02-27,3.875,4.75,3.625,4.75,8533,2.19646030699785,2.69243521502962,2.05475319041734,2.69243521502962,15053.9369615079,0.0,1.5
2001-02-28,3.813,3.922,3.813,3.922,11000,2.16131694208588,2.22310124491498,2.16131694208588,2.22310124491498,19406.223670056,0.0,1.0
2001-03-01,3.5,3.875,3.375,3.875,10300,1.98389963212709,2.19646030699785,1.91304607383684,2.19646030699785,18171.2821637796,0.0,1.0
2001-03-02,3.5,3.656,3.5,3.656,500,1.98389963212709,2.07232487287333,1.98389963212709,2.07232487287333,882.101075911633,0.0,1.0
2001-03-05,3.5,3.688,3.5,3.625,3200,1.98389963212709,2.09046338379563,1.98389963212709,2.05475319041734,5645.44688583445,0.0,1.0
2001-03-06,3.688,3.688,3.5,3.594,2600,2.09046338379563,2.09046338379563,1.98389963212709,2.03718150796136,4586.9255947405,0.0,1.0
2001-03-07,3.875,3.875,3.813,3.813,5500,2.19646030699785,2.19646030699785,2.16131694208588,2.16131694208588,9703.11183502797,0.0,1.0
2001-03-08,3.75,3.75,3.75,3.75,2600,2.1256067487076,2.1256067487076,2.1256067487076,2.1256067487076,4586.92559474049,0.0,1.0
2001-03-09,3.75,3.75,3.75,3.75,200,2.1256067487076,2.1256067487076,2.1256067487076,2.1256067487076,352.840430364653,0.0,1.0
2001-03-12,3.625,3.75,3.625,3.75,2700,2.05475319041734,2.1256067487076,2.05475319041734,2.1256067487076,4763.34580992283,0.0,1.0
2001-03-13,3.5,3.813,3.25,3.75,5000,1.98389963212709,2.16131694208588,1.84219251554658,2.1256067487076,8821.01075911633,0.0,1.0
2001-03-14,2.813,3.375,2.5,3.375,24500,1.59448847576386,1.91304607383684,1.41707116580506,1.91304607383684,43222.95271967,0.0,1.0
2001-03-15,2.813,3.0,2.438,2.875,34900,1.59448847576386,1.70048539896608,1.3819278008931,1.62963184067582,61570.655098632,0.0,1.0
2001-03-16,2.81,2.81,2.81,2.81,0,1.59278799036489,1.59278799036489,1.59278799036489,1.59278799036489,0,0.0,1.0
2001-03-19,2.5,3.313,2.188,2.875,31600,1.41707116580506,1.87790270892487,1.24022068431259,1.62963184067582,55748.7879976154,0.0,1.0
2001-03-20,2.656,2.875,2.656,2.75,8400,1.5054964065513,1.62963184067582,1.5054964065513,1.55877828238557,14819.2980753154,0.0,1.0
2001-03-21,2.813,3.0,2.75,2.75,4600,1.59448847576386,1.70048539896608,1.55877828238557,1.55877828238557,8115.32989838702,0.0,1.0
2001-03-22,2.625,2.813,2.5,2.813,8300,1.48792472409532,1.59448847576386,1.41707116580506,1.59448847576386,14642.8778601331,0.0,1.0
2001-03-23,2.563,2.563,2.406,2.563,7800,1.45278135918335,1.45278135918335,1.36378928997079,1.45278135918335,13760.7767842215,0.0,1.0
2001-03-26,2.5,2.5,2.438,2.5,16100,1.41707116580506,1.41707116580506,1.3819278008931,1.41707116580506,28403.6546443547,0.0,1.0
2001-03-27,2.563,2.563,2.563,2.563,700,1.45278135918335,1.45278135918335,1.45278135918335,1.45278135918335,1234.94150627629,0.0,1.0
2001-03-28,2.438,2.531,2.438,2.531,1300,1.3819278008931,1.43464284826105,1.3819278008931,1.43464284826105,2293.46279737025,0.0,1.0
2001-03-29,2.5,2.563,2.5,2.531,4100,1.41707116580506,1.45278135918335,1.41707116580506,1.43464284826105,7233.22882247542,0.0,1.0
2001-03-30,2.563,2.563,2.563,2.563,1800,1.45278135918335,1.45278135918335,1.45278135918335,1.45278135918335,3175.56387328188,0.0,1.0
2001-04-02,2.5,2.5,2.5,2.5,600,1.41707116580506,1.41707116580506,1.41707116580506,1.41707116580506,1058.52129109396,0.0,1.0
2001-04-03,2.438,2.5,2.438,2.5,1800,1.3819278008931,1.41707116580506,1.3819278008931,1.41707116580506,3175.56387328188,0.0,1.0
2001-04-04,2.438,2.484,2.438,2.469,2900,1.3819278008931,1.40800191034391,1.3819278008931,1.39949948334908,5116.18624028747,0.0,1.0
2001-04-05,2.438,2.938,2.438,2.594,17200,1.3819278008931,1.66534203405411,1.3819278008931,1.47035304163933,30344.2770113602,0.0,1.0
2001-04-06,2.5,2.75,2.5,2.75,2400,1.41707116580506,1.55877828238557,1.41707116580506,1.55877828238557,4234.08516437585,0.0,1.0
2001-04-09,2.37,2.61,2.37,2.61,8000,1.3433834651832,1.47942229710049,1.3433834651832,1.47942229710049,14113.6172145861,0.0,1.0
2001-04-10,2.47,2.49,2.43,2.49,3200,1.4000663118154,1.41140288114184,1.37739317316252,1.41140288114184,5645.44688583447,0.0,1.0
2001-04-11,2.62,2.62,2.46,2.46,5000,1.48509058176371,1.48509058176371,1.39439802715218,1.39439802715218,8821.01075911632,0.0,1.0
2001-04-12,2.69,2.69,2.58,2.58,1600,1.52476857440625,1.52476857440625,1.46241744311083,1.46241744311083,2822.72344291723,0.0,1.0
2001-04-16,2.7,2.74,2.65,2.74,2900,1.53043685906947,1.55310999772235,1.50209543575337,1.55310999772235,5116.18624028747,0.0,1.0
2001-04-17,2.72,2.72,2.72,2.72,700,1.54177342839591,1.54177342839591,1.54177342839591,1.54177342839591,1234.94150627629,0.0,1.0
2001-04-18,2.75,2.75,2.735,2.735,1600,1.55877828238557,1.55877828238557,1.55027585539074,1.55027585539074,2822.72344291723,0.0,1.0
2001-04-19,3.05,3.45,2.54,2.9,13500,1.72882682228218,1.95555820881099,1.43974430445794,1.64380255233387,23816.7290496141,0.0,1.0
2001-04-20,3.15,3.27,3.15,3.225,16200,1.78550966891438,1.85352908487302,1.78550966891438,1.82802180388853,28580.0748595369,0.0,1.0
2001-04-23,3.23,3.23,3.23,3.23,1000,1.83085594622014,1.83085594622014,1.83085594622014,1.83085594622014,1764.20215182327,0.0,1.0
2001-04-24,3.13,3.34,3.13,3.33,4800,1.77417309958794,1.89320707751557,1.77417309958794,1.88753879285235,8468.17032875168,0.0,1.0
2001-04-25,2.89,3.13,2.89,3.13,8000,1.63813426767065,1.77417309958794,1.63813426767065,1.77417309958794,14113.6172145862,0.0,1.0
2001-04-26,2.95,3.05,2.95,3.05,1600,1.67214397564998,1.72882682228218,1.67214397564998,1.72882682228218,2822.72344291722,0.0,1.0
2001-04-27,2.94,3.05,2.94,3.05,1200,1.66647569098676,1.72882682228218,1.66647569098676,1.72882682228218,2117.04258218791,0.0,1.0
2001-04-30,3.4,3.4,3.09,3.09,8300,1.92721678549489,1.92721678549489,1.75149996093506,1.75149996093506,14642.8778601331,0.0,1.0
2001-05-01,3.35,3.55,3.15,3.55,13500,1.89887536217879,2.01224105544319,1.78550966891438,2.01224105544319,23816.7290496141,0.0,1.0
2001-05-02,3.85,3.9,3.3,3.35,22100,2.1822895953398,2.2106310186559,1.87053393886268,1.89887536217879,38988.8675552942,0.0,1.0
2001-05-03,3.6,3.79,3.5,3.79,6500,2.04058247875929,2.14827988736048,1.98389963212709,2.14827988736048,11467.3139868512,0.0,1.0
2001-05-04,3.4,3.5,3.4,3.5,1600,1.92721678549489,1.98389963212709,1.92721678549489,1.98389963212709,2822.72344291722,0.0,1.0
2001-05-07,3.5,3.5,3.41,3.41,1600,1.98389963212709,1.98389963212709,1.93288507015811,1.93288507015811,2822.72344291723,0.0,1.0
2001-05-08,3.5,3.5,3.5,3.5,0,1.98389963212709,1.98389963212709,1.98389963212709,1.98389963212709,0,0.0,1.0
2001-05-09,3.4,3.4,3.4,3.4,300,1.92721678549489,1.92721678549489,1.92721678549489,1.92721678549489,529.260645546979,0.0,1.0
2001-05-10,3.4,3.4,3.4,3.4,400,1.92721678549489,1.92721678549489,1.92721678549489,1.92721678549489,705.680860729306,0.0,1.0
2001-05-11,3.35,3.4,3.32,3.4,6400,1.89887536217879,1.92721678549489,1.88187050818912,1.92721678549489,11290.8937716689,0.0,1.0
2001-05-14,3.3,3.3,3.3,3.3,400,1.87053393886268,1.87053393886268,1.87053393886268,1.87053393886268,705.680860729309,0.0,1.0
2001-05-15,3.7,3.85,3.4,3.4,18500,2.09726532539149,2.1822895953398,1.92721678549489,1.92721678549489,32637.7398087305,0.0,1.0
2001-05-16,3.5,3.5,3.255,3.255,1000,1.98389963212709,1.98389963212709,1.84502665787819,1.84502665787819,1764.20215182327,0.0,1.0
2001-05-17,3.5,3.5,3.5,3.5,0,1.98389963212709,1.98389963212709,1.98389963212709,1.98389963212709,0,0.0,1.0
2001-05-18,3.6,3.6,3.6,3.6,300,2.04058247875929,2.04058247875929,2.04058247875929,2.04058247875929,529.260645546981,0.0,1.0
2001-05-21,3.5,3.5,3.5,3.5,5000,1.98389963212709,1.98389963212709,1.98389963212709,1.98389963212709,8821.01075911633,0.0,1.0
2001-05-22,3.68,3.68,3.5,3.6,4000,2.08592875606505,2.08592875606505,1.98389963212709,2.04058247875929,7056.80860729308,0.0,1.0
2001-05-23,4.05,4.91,3.68,3.68,43900,2.31266014259386,2.80374353089775,2.10138008018405,2.10138008018405,76879.0003880928,0.03,1.0
2001-05-24,3.9,4.33,3.2,4.33,4500,2.22700606323854,2.47254775739048,1.827287026247,2.47254775739048,7880.53534729877,0.0,1.0
2001-05-25,4.1,4.1,3.9,4.1,20000,2.34121150237897,2.34121150237897,2.22700606323854,2.34121150237897,35024.6015435502,0.0,1.0
2001-05-29,4.0,4.0,4.0,4.0,600,2.28410878280875,2.28410878280875,2.28410878280875,2.28410878280875,1050.73804630651,0.0,1.0
2001-05-30,4.0,4.0,4.0,4.0,1300,2.28410878280875,2.28410878280875,2.28410878280875,2.28410878280875,2276.59910033077,0.0,1.0
2001-05-31,4.2,4.2,4.1,4.1,800,2.39831422194919,2.39831422194919,2.34121150237897,2.34121150237897,1400.98406174201,0.0,1.0
2001-06-01,4.22,4.22,4.1,4.1,8700,2.40973476586324,2.40973476586324,2.34121150237897,2.34121150237897,15235.7016714443,0.0,1.0
2001-06-04,4.0,4.0,3.89,4.0,3300,2.28410878280875,2.28410878280875,2.22129579128151,2.28410878280875,5779.05925468579,0.0,1.0
2001-06-05,4.0,4.0,4.0,4.0,0,2.28410878280875,2.28410878280875,2.28410878280875,2.28410878280875,0,0.0,1.0
2001-06-06,4.0,4.0,4.0,4.0,0,2.28410878280875,2.28410878280875,2.28410878280875,2.28410878280875,0,0.0,1.0
2001-06-07,4.1,4.1,3.89,3.89,4200,2.34121150237897,2.34121150237897,2.22129579128151,2.22129579128151,7355.16632414555,0.0,1.0
2001-06-08,4.0,4.1,4.0,4.1,500,2.28410878280875,2.34121150237897,2.28410878280875,2.34121150237897,875.615038588756,0.0,1.0
2001-06-11,4.0,4.0,4.0,4.0,3400,2.28410878280875,2.28410878280875,2.28410878280875,2.28410878280875,5954.18226240354,0.0,1.0
2001-06-12,3.75,4.0,3.75,4.0,3300,2.14135198388321,2.28410878280875,2.14135198388321,2.28410878280875,5779.05925468577,0.0,1.0
2001-06-13,3.9,4.0,3.75,3.885,19600,2.22700606323854,2.28410878280875,2.14135198388321,2.218440655303,34324.1095126791,0.0,1.0
2001-06-14,3.76,3.9,3.76,3.9,7200,2.14706225584023,2.22700606323854,2.14706225584023,2.22700606323854,12608.8565556781,0.0,1.0
2001-06-15,3.76,3.76,3.76,3.76,400,2.14706225584023,2.14706225584023,2.14706225584023,2.14706225584023,700.492030871003,0.0,1.0
2001-06-18,3.76,3.98,3.76,3.98,2100,2.14706225584023,2.27268823889471,2.14706225584023,2.27268823889471,3677.58316207277,0.0,1.0
2001-06-19,3.76,3.76,3.76,3.76,2000,2.14706225584023,2.14706225584023,2.14706225584023,2.14706225584023,3502.46015435502,0.0,1.0
2001-06-20,3.76,3.76,3.76,3.76,0,2.14706225584023,2.14706225584023,2.14706225584023,2.14706225584023,0,0.0,1.0
2001-06-21,3.76,3.76,3.76,3.76,0,2.14706225584023,2.14706225584023,2.14706225584023,2.14706225584023,0,0.0,1.0
2001-06-22,3.75,3.9,3.75,3.77,9300,2.14135198388321,2.22700606323854,2.14135198388321,2.15277252779725,16286.4397177508,0.0,1.0
2001-06-25,3.75,3.75,3.75,3.75,0,2.14135198388321,2.14135198388321,2.14135198388321,2.14135198388321,0,0.0,1.0
2001-06-26,3.6,3.75,3.6,3.75,900,2.05569790452788,2.14135198388321,2.05569790452788,2.14135198388321,1576.10706945976,0.0,1.0
2001-06-27,3.75,3.75,3.29,3.29,2500,2.14135198388321,2.14135198388321,1.8786794738602,1.8786794738602,4378.07519294377,0.0,1.0
2001-06-28,3.75,3.75,3.75,3.75,0,2.14135198388321,2.14135198388321,2.14135198388321,2.14135198388321,0,0.0,1.0
2001-06-29,3.8,3.8,3.8,3.8,200,2.16990334366832,2.16990334366832,2.16990334366832,2.16990334366832,350.246015435501,0.0,1.0
2001-07-02,3.8,3.8,3.8,3.8,0,2.16990334366832,2.16990334366832,2.16990334366832,2.16990334366832,0,0.0,1.0
2001-07-03,3.8,3.8,3.8,3.8,500,2.16990334366832,2.16990334366832,2.16990334366832,2.16990334366832,875.615038588753,0.0,1.0
2001-07-05,3.8,3.8,3.41,3.41,1100,2.16990334366832,2.16990334366832,1.94720273734446,1.94720273734446,1926.35308489526,0.0,1.0
2001-07-06,3.68,3.68,3.68,3.68,1200,2.10138008018405,2.10138008018405,2.10138008018405,2.10138008018405,2101.47609261301,0.0,1.0
2001-07-09,3.68,3.68,3.68,3.68,0,2.10138008018405,2.10138008018405,2.10138008018405,2.10138008018405,0,0.0,1.0
2001-07-10,3.785,3.785,3.785,3.785,2000,2.16133793573278,2.16133793573278,2.16133793573278,2.16133793573278,3502.46015435502,0.0,1.0
2001-07-11,3.695,3.695,3.695,3.695,1200,2.10994548811959,2.10994548811959,2.10994548811959,2.10994548811959,2101.47609261301,0.0,1.0
2001-07-12,3.69,3.69,3.69,3.69,0,2.10709035214108,2.10709035214108,2.10709035214108,2.10709035214108,0,0.0,1.0
2001-07-13,3.68,3.68,3.68,3.68,100,2.10138008018405,2.10138008018405,2.10138008018405,2.10138008018405,175.123007717751,0.0,1.0
2001-07-16,3.68,3.68,3.68,3.68,0,2.10138008018405,2.10138008018405,2.10138008018405,2.10138008018405,0,0.0,1.0
2001-07-17,3.5,3.57,3.4,3.57,2000,1.99859518495766,2.03856708865681,1.94149246538744,2.03856708865681,3502.46015435502,0.0,1.0
2001-07-18,3.55,3.55,3.55,3.55,600,2.02714654474277,2.02714654474277,2.02714654474277,2.02714654474277,1050.7380463065,0.0,1.0
2001-07-19,3.6,3.6,3.6,3.6,100,2.05569790452788,2.05569790452788,2.05569790452788,2.05569790452788,175.123007717751,0.0,1.0
2001-07-20,3.702,4.0,3.55,3.6,2900,2.1139426784895,2.28410878280875,2.02714654474277,2.05569790452788,5078.56722381478,0.0,1.0
2001-07-23,3.7,3.7,3.7,3.7,400,2.1128006240981,2.1128006240981,2.1128006240981,2.1128006240981,700.492030871003,0.0,1.0
2001-07-24,3.7,3.7,3.7,3.7,800,2.1128006240981,2.1128006240981,2.1128006240981,2.1128006240981,1400.98406174201,0.0,1.0
2001-07-25,3.9,3.99,3.8,3.8,2200,2.22700606323854,2.27839851085173,2.16990334366832,2.16990334366832,3852.70616979051,0.0,1.0
2001-07-26,3.8,3.8,3.8,3.8,800,2.16990334366832,2.16990334366832,2.16990334366832,2.16990334366832,1400.984061742,0.0,1.0
2001-07-27,3.85,3.85,3.85,3.85,100,2.19845470345343,2.19845470345343,2.19845470345343,2.19845470345343,175.123007717751,0.0,1.0
2001-07-30,3.8,3.9,3.8,3.85,9600,2.16990334366832,2.22700606323854,2.16990334366832,2.19845470345343,16811.8087409041,0.0,1.0
2001-07-31,4.0,4.0,3.8,3.8,22100,2.28410878280875,2.28410878280875,2.16990334366832,2.16990334366832,38702.184705623,0.0,1.0
2001-08-01,3.95,4.15,3.95,4.13,4200,2.25555742302365,2.36976286216408,2.25555742302365,2.35834231825004,7355.16632414552,0.0,1.0
2001-08-02,3.9,3.95,3.9,3.95,1600,2.22700606323854,2.25555742302365,2.22700606323854,2.25555742302365,2801.96812348401,0.0,1.0
2001-08-03,4.1,4.1,3.765,3.765,6800,2.34121150237897,2.34121150237897,2.14991739181874,2.14991739181874,11908.3645248071,0.0,1.0
2001-08-06,3.75,4.0,3.65,3.865,6100,2.14135198388321,2.28410878280875,2.08424926431299,2.20702011138896,10682.5034707828,0.0,1.0
2001-08-07,3.87,3.87,3.87,3.87,1100,2.20987524736747,2.20987524736747,2.20987524736747,2.20987524736747,1926.35308489526,0.0,1.0
2001-08-08,3.87,3.87,3.87,3.87,0,2.20987524736747,2.20987524736747,2.20987524736747,2.20987524736747,0,0.0,1.0
2001-08-09,3.65,3.665,3.65,3.665,800,2.08424926431299,2.09281467224852,2.08424926431299,2.09281467224852,1400.98406174201,0.0,1.0
2001-08-10,4.0,4.05,3.98,3.99,13100,2.28410878280875,2.31266014259386,2.27268823889471,2.27839851085173,22941.1140110254,0.0,1.0
2001-08-13,4.05,4.05,3.95,4.0,6300,2.31266014259386,2.31266014259386,2.25555742302365,2.28410878280875,11032.7494862183,0.0,1.0
2001-08-14,4.05,4.05,4.05,4.05,500,2.31266014259386,2.31266014259386,2.31266014259386,2.31266014259386,875.615038588756,0.0,1.0
2001-08-15,4.05,4.05,4.05,4.05,0,2.31266014259386,2.31266014259386,2.31266014259386,2.31266014259386,0,0.0,1.0
2001-08-16,3.82,3.82,3.82,3.82,6000,2.18132388758236,2.18132388758236,2.18132388758236,2.18132388758236,10507.3804630651,0.0,1.0
2001-08-17,3.56,3.56,3.55,3.55,6300,2.03285681669979,2.03285681669979,2.02714654474277,2.02714654474277,11032.7494862183,0.0,1.0
2001-08-20,3.56,3.56,3.56,3.56,0,2.03285681669979,2.03285681669979,2.03285681669979,2.03285681669979,0,0.0,1.0
2001-08-21,3.38,3.56,3.38,3.56,2200,1.9300719214734,2.03285681669979,1.9300719214734,2.03285681669979,3852.70616979051,0.0,1.0
2001-08-22,3.38,3.38,3.38,3.38,0,1.9300719214734,1.9300719214734,1.9300719214734,1.9300719214734,0,0.0,1.0
2001-08-23,3.92,3.92,3.92,3.92,100,2.25555742302365,2.25555742302365,2.25555742302365,2.25555742302365,173.792959557869,0.03,1.0
2001-08-24,3.92,3.92,3.92,3.92,200,2.25555742302365,2.25555742302365,2.25555742302365,2.25555742302365,347.585919115738,0.0,1.0
2001-08-27,3.92,3.92,3.92,3.92,0,2.25555742302365,2.25555742302365,2.25555742302365,2.25555742302365,0,0.0,1.0
2001-08-28,3.8,3.8,3.8,3.8,10000,2.18650974680864,2.18650974680864,2.18650974680864,2.18650974680864,17379.2959557869,0.0,1.0
2001-08-29,3.91,3.91,3.57,3.57,300,2.24980345000573,2.24980345000573,2.05416836739653,2.05416836739653,521.378878673607,0.0,1.0
2001-08-30,3.91,3.91,3.91,3.91,0,2.24980345000573,2.24980345000573,2.24980345000573,2.24980345000573,0,0.0,1.0
2001-08-31,3.9,4.09,3.9,4.09,1500,2.24404947698781,2.35337496432824,2.24404947698781,2.35337496432824,2606.89439336804,0.0,1.0
2001-09-04,3.68,3.99,3.68,3.9,2200,2.11746207059363,2.29583523414907,2.11746207059363,2.24404947698781,3823.44511027312,0.0,1.0
2001-09-05,3.68,3.68,3.68,3.68,0,2.11746207059363,2.11746207059363,2.11746207059363,2.11746207059363,0,0.0,1.0
2001-09-06,3.25,3.68,3.25,3.68,14000,1.87004123082318,2.11746207059363,1.87004123082318,2.11746207059363,24331.0143381016,0.0,1.0
2001-09-07,3.2,3.2,3.2,3.2,300,1.84127136573359,1.84127136573359,1.84127136573359,1.84127136573359,521.378878673607,0.0,1.0
2001-09-10,3.2,3.2,3.2,3.2,0,1.84127136573359,1.84127136573359,1.84127136573359,1.84127136573359,0,0.0,1.0
2001-09-17,3.25,3.25,3.215,3.215,1100,1.87004123082318,1.87004123082318,1.84990232526046,1.84990232526046,1911.72255513656,0.0,1.0
2001-09-18,3.23,3.485,3.23,3.485,1000,1.85853328478734,2.00525959674424,1.85853328478734,2.00525959674424,1737.92959557869,0.0,1.0
2001-09-19,3.23,3.23,3.23,3.23,0,1.85853328478734,1.85853328478734,1.85853328478734,1.85853328478734,0,0.0,1.0
2001-09-20,3.34,3.35,3.3,3.35,2000,1.92182698798443,1.92758096100235,1.89881109591276,1.92758096100235,3475.85919115739,0.0,1.0
2001-09-21,3.2,3.2,3.2,3.2,1600,1.84127136573359,1.84127136573359,1.84127136573359,1.84127136573359,2780.6873529259,0.0,1.0
2001-09-24,3.08,3.2,3.08,3.2,3400,1.77222368951858,1.84127136573359,1.77222368951858,1.84127136573359,5908.96062496755,0.0,1.0
2001-09-25,3.02,3.15,3.0,3.03,1400,1.73769985141107,1.812501500644,1.72619190537524,1.74345382442899,2433.10143381017,0.0,1.0
2001-09-26,3.04,3.04,2.97,2.97,4600,1.74920779744691,1.74920779744691,1.70892998632149,1.70892998632149,7994.47613966198,0.0,1.0
2001-09-27,2.79,3.0,2.79,3.0,7500,1.60535847199897,1.72619190537524,1.60535847199897,1.72619190537524,13034.4719668402,0.0,1.0
2001-09-28,2.97,3.0,2.97,3.0,1000,1.70892998632149,1.72619190537524,1.70892998632149,1.72619190537524,1737.92959557869,0.0,1.0
2001-10-01,2.95,2.95,2.95,2.95,1300,1.69742204028565,1.69742204028565,1.69742204028565,1.69742204028565,2259.3084742523,0.0,1.0
2001-10-02,2.95,2.95,2.95,2.95,0,1.69742204028565,1.69742204028565,1.69742204028565,1.69742204028565,0,0.0,1.0
2001-10-03,3.0,3.0,3.0,3.0,100,1.72619190537524,1.72619190537524,1.72619190537524,1.72619190537524,173.792959557869,0.0,1.0
2001-10-04,2.95,2.95,2.945,2.95,600,1.69742204028565,1.69742204028565,1.69454505377669,1.69742204028565,1042.75775734722,0.0,1.0
2001-10-05,2.95,2.95,2.95,2.95,1700,1.69742204028565,1.69742204028565,1.69742204028565,1.69742204028565,2954.48031248378,0.0,1.0
2001-10-08,3.0,3.03,3.0,3.03,42200,1.72619190537524,1.74345382442899,1.72619190537524,1.74345382442899,73340.6289334207,0.0,1.0
2001-10-09,3.0,3.03,3.0,3.0,24500,1.72619190537524,1.74345382442899,1.72619190537524,1.72619190537524,42579.2750916779,0.0,1.0
2001-10-10,3.2,3.2,3.0,3.0,2100,1.84127136573359,1.84127136573359,1.72619190537524,1.72619190537524,3649.65215071525,0.0,1.0
2001-10-11,2.9,3.0,2.8,3.0,3200,1.66865217519606,1.72619190537524,1.61111244501689,1.72619190537524,5561.37470585183,0.0,1.0
2001-10-12,2.91,2.91,2.89,2.91,4900,1.67440614821398,1.67440614821398,1.66289820217815,1.67440614821398,8515.8550183356,0.0,1.0
2001-10-15,3.24,3.25,3.24,3.24,4100,1.86428725780526,1.87004123082318,1.86428725780526,1.86428725780526,7125.51134187263,0.0,1.0
2001-10-16,3.24,3.24,3.24,3.24,0,1.86428725780526,1.86428725780526,1.86428725780526,1.86428725780526,0,0.0,1.0
2001-10-17,3.24,3.24,3.24,3.24,0,1.86428725780526,1.86428725780526,1.86428725780526,1.86428725780526,0,0.0,1.0
2001-10-18,3.0,3.02,3.0,3.02,1100,1.72619190537524,1.73769985141107,1.72619190537524,1.73769985141107,1911.72255513656,0.0,1.0
2001-10-19,3.0,3.0,3.0,3.0,0,1.72619190537524,1.72619190537524,1.72619190537524,1.72619190537524,0,0.0,1.0
2001-10-22,3.05,3.05,3.0,3.05,300,1.75496177046483,1.75496177046483,1.72619190537524,1.75496177046483,521.378878673606,0.0,1.0
2001-10-23,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-10-24,3.19,3.19,3.19,3.19,800,1.83551739271567,1.83551739271567,1.83551739271567,1.83551739271567,1390.34367646295,0.0,1.0
2001-10-25,3.05,3.05,3.05,3.05,500,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,868.964797789344,0.0,1.0
2001-10-26,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-10-29,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-10-30,3.05,3.05,3.05,3.05,700,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,1216.55071690508,0.0,1.0
2001-10-31,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-11-01,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-11-02,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-11-05,3.05,3.05,3.05,3.05,0,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,0,0.0,1.0
2001-11-06,3.05,3.05,3.05,3.05,300,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,521.378878673606,0.0,1.0
2001-11-07,2.9,3.05,2.9,3.05,1700,1.66865217519606,1.75496177046483,1.66865217519606,1.75496177046483,2954.48031248378,0.0,1.0
2001-11-08,3.05,3.05,3.05,3.05,200,1.75496177046483,1.75496177046483,1.75496177046483,1.75496177046483,347.585919115738,0.0,1.0
2001-11-09,3.17,3.17,3.17,3.17,500,1.82400944667984,1.82400944667984,1.82400944667984,1.82400944667984,868.964797789344,0.0,1.0
2001-11-12,3.1,3.1,3.1,3.1,1000,1.78373163555441,1.78373163555441,1.78373163555441,1.78373163555441,1737.9295955787,0.0,1.0
2001-11-13,3.1,3.1,3.1,3.1,0,1.78373163555441,1.78373163555441,1.78373163555441,1.78373163555441,0,0.0,1.0
2001-11-14,3.01,3.05,3.01,3.05,9400,1.73194587839316,1.75496177046483,1.73194587839316,1.75496177046483,16336.5381984397,0.0,1.0
2001-11-15,3.02,3.1,3.02,3.1,3400,1.73769985141107,1.78373163555441,1.73769985141107,1.78373163555441,5908.96062496756,0.0,1.0
2001-11-16,3.3,3.3,3.03,3.225,20500,1.89881109591276,1.89881109591276,1.74345382442899,1.85565629827838,35627.5567093632,0.0,1.0
2001-11-19,3.35,3.4,3.1,3.305,6300,1.92758096100235,1.95635082609194,1.78373163555441,1.90168808242172,10948.9564521458,0.0,1.0
2001-11-20,3.21,3.395,3.21,3.395,900,1.84702533875151,1.95347383958298,1.84702533875151,1.95347383958298,1564.13663602082,0.0,1.0
2001-11-21,3.2,3.3,3.2,3.3,2800,1.85853328478734,1.91661244993694,1.85853328478734,1.91661244993694,4821.00593696133,0.03,1.0
2001-11-23,3.2,3.2,3.2,3.2,14500,1.85853328478734,1.85853328478734,1.85853328478734,1.85853328478734,24965.9236021212,0.0,1.0
2001-11-26,3.14,3.28,3.14,3.28,7300,1.82368578569758,1.90499661690702,1.82368578569758,1.90499661690702,12569.051192792,0.0,1.0
2001-11-27,3.33,3.47,3.25,3.35,1300,1.93403619948183,2.01534703069127,1.88757286736214,1.94565203251175,2238.32418501775,0.0,1.0
2001-11-28,3.12,3.35,3.12,3.35,7800,1.81206995266766,1.94565203251175,1.81206995266766,1.94565203251175,13429.9451101065,0.0,1.0
2001-11-29,3.35,3.35,3.34,3.34,10000,1.94565203251175,1.94565203251175,1.93984411599679,1.93984411599679,17217.8783462904,0.0,1.0
2001-11-30,3.15,3.35,3.15,3.35,1300,1.82949370221254,1.94565203251175,1.82949370221254,1.94565203251175,2238.32418501776,0.0,1.0
2001-12-03,3.2,3.2,3.2,3.2,300,1.85853328478734,1.85853328478734,1.85853328478734,1.85853328478734,516.536350388713,0.0,1.0
2001-12-04,3.45,3.5,3.2,3.4,13700,2.00373119766135,2.03277078023615,1.85853328478734,1.97469161508655,23588.4933344179,0.0,1.0
2001-12-05,3.2,3.6,3.2,3.6,17600,1.85853328478734,2.09084994538576,1.85853328478734,2.09084994538576,30303.4658894712,0.0,1.0
2001-12-06,3.3,3.3,3.3,3.3,2300,1.91661244993694,1.91661244993694,1.91661244993694,1.91661244993694,3960.11201964681,0.0,1.0
2001-12-07,3.4,3.4,3.3,3.4,1000,1.97469161508655,1.97469161508655,1.91661244993694,1.97469161508655,1721.78783462904,0.0,1.0
2001-12-10,3.4,3.4,3.4,3.4,0,1.97469161508655,1.97469161508655,1.97469161508655,1.97469161508655,0,0.0,1.0
2001-12-11,3.5,3.5,3.39,3.39,2000,2.03277078023615,2.03277078023615,1.96888369857159,1.96888369857159,3443.57566925809,0.0,1.0
2001-12-12,3.48,3.5,3.48,3.485,1200,2.02115494720623,2.03277078023615,2.02115494720623,2.02405890546371,2066.14540155486,0.0,1.0
2001-12-13,3.37,3.37,3.37,3.37,100,1.95726786554167,1.95726786554167,1.95726786554167,1.95726786554167,172.178783462904,0.0,1.0
2001-12-14,3.37,3.37,3.37,3.37,0,1.95726786554167,1.95726786554167,1.95726786554167,1.95726786554167,0,0.0,1.0
2001-12-17,3.72,3.73,3.5,3.5,18900,2.16054494356528,2.16635286008024,2.03277078023615,2.03277078023615,32541.790074489,0.0,1.0
2001-12-18,3.84,3.84,3.65,3.67,1500,2.23023994174481,2.23023994174481,2.11988952796056,2.13150536099048,2582.68175194356,0.0,1.0
2001-12-19,3.84,3.84,3.7,3.8,23000,2.23023994174481,2.23023994174481,2.14892911053536,2.20700827568497,39601.120196468,0.0,1.0
2001-12-20,4.23,4.23,3.95,3.95,3500,2.45674868582827,2.45674868582827,2.29412702340937,2.29412702340937,6026.25742120165,0.0,1.0
2001-12-21,3.95,4.1,3.95,4.1,2400,2.29412702340937,2.38124577113378,2.29412702340937,2.38124577113378,4132.29080310971,0.0,1.0
2001-12-24,3.95,3.95,3.95,3.95,1100,2.29412702340937,2.29412702340937,2.29412702340937,2.29412702340937,1893.96661809195,0.0,1.0
2001-12-26,3.95,3.95,3.715,3.715,300,2.29412702340937,2.29412702340937,2.1576409853078,2.1576409853078,516.536350388714,0.0,1.0
2001-12-27,3.95,3.95,3.95,3.95,200,2.29412702340937,2.29412702340937,2.29412702340937,2.29412702340937,344.357566925809,0.0,1.0
2001-12-28,4.02,4.03,4.02,4.03,600,2.3347824390141,2.34059035552906,2.3347824390141,2.34059035552906,1033.07270077742,0.0,1.0
2001-12-31,4.01,4.04,4.01,4.04,400,2.32897452249914,2.34639827204402,2.32897452249914,2.34639827204402,688.715133851617,0.0,1.0
2002-01-02,4.14,4.14,4.03,4.12,5800,2.40447743719362,2.40447743719362,2.34059035552906,2.3928616041637,9986.36944084846,0.0,1.0
2002-01-03,4.06,4.14,4.03,4.14,5900,2.35801410507394,2.40447743719362,2.34059035552906,2.40447743719362,10158.5482243114,0.0,1.0
2002-01-04,4.12,4.16,4.1,4.115,4300,2.3928616041637,2.41609327022354,2.38124577113378,2.38995764590622,7403.68768890489,0.0,1.0
2002-01-07,3.97,4.14,3.97,4.13,5200,2.30574285643929,2.40447743719362,2.30574285643929,2.39866952067866,8953.29674007105,0.0,1.0
2002-01-08,4.0,4.01,4.0,4.0,7200,2.32316660598418,2.32897452249914,2.32316660598418,2.32316660598418,12396.8724093291,0.0,1.0
2002-01-09,4.15,4.2,4.02,4.05,11700,2.41028535370858,2.43932493628338,2.3347824390141,2.35220618855898,20144.9176651598,0.0,1.0
2002-01-10,4.06,4.1,4.06,4.1,800,2.35801410507394,2.38124577113378,2.35801410507394,2.38124577113378,1377.43026770323,0.0,1.0
2002-01-11,4.03,4.19,4.03,4.19,7800,2.34059035552906,2.43351701976842,2.34059035552906,2.43351701976842,13429.9451101065,0.0,1.0
2002-01-14,4.2,4.24,4.05,4.24,3900,2.43932493628338,2.46255660234323,2.35220618855898,2.46255660234323,6714.97255505328,0.0,1.0
2002-01-15,4.02,4.02,4.02,4.02,100,2.3347824390141,2.3347824390141,2.3347824390141,2.3347824390141,172.178783462904,0.0,1.0
2002-01-16,4.01,4.05,4.01,4.05,300,2.32897452249914,2.35220618855898,2.32897452249914,2.35220618855898,516.536350388712,0.0,1.0
2002-01-17,4.15,4.15,4.01,4.01,2700,2.41028535370858,2.41028535370858,2.32897452249914,2.32897452249914,4648.82715349842,0.0,1.0
2002-01-18,4.02,4.2,4.013,4.15,3000,2.3347824390141,2.43932493628338,2.33071689745362,2.41028535370858,5165.36350388713,0.0,1.0
2002-01-22,4.02,4.02,4.02,4.02,0,2.3347824390141,2.3347824390141,2.3347824390141,2.3347824390141,0,0.0,1.0
2002-01-23,4.0,4.025,4.0,4.025,5200,2.32316660598418,2.33768639727158,2.32316660598418,2.33768639727158,8953.29674007101,0.0,1.0
2002-01-24,4.0,4.0,4.0,4.0,0,2.32316660598418,2.32316660598418,2.32316660598418,2.32316660598418,0,0.0,1.0
2002-01-25,4.09,4.09,4.09,4.09,500,2.37543785461882,2.37543785461882,2.37543785461882,2.37543785461882,860.893917314522,0.0,1.0
2002-01-28,3.95,4.08,3.9,4.08,4700,2.29412702340937,2.36962993810386,2.26508744083457,2.36962993810386,8092.40282275652,0.0,1.0
2002-01-29,4.04,4.04,4.04,4.04,100,2.34639827204402,2.34639827204402,2.34639827204402,2.34639827204402,172.178783462904,0.0,1.0
2002-01-30,4.05,4.05,3.955,3.955,300,2.35220618855898,2.35220618855898,2.29703098166685,2.29703098166685,516.536350388713,0.0,1.0
2002-01-31,4.05,4.05,4.05,4.05,100,2.35220618855898,2.35220618855898,2.35220618855898,2.35220618855898,172.178783462904,0.0,1.0
2002-02-01,4.04,4.04,3.95,4.04,2200,2.34639827204402,2.34639827204402,2.29412702340937,2.34639827204402,3787.93323618389,0.0,1.0
2002-02-04,4.0,4.07,3.95,3.95,6600,2.32316660598418,2.3638220215889,2.29412702340937,2.29412702340937,11363.7997085517,0.0,1.0
2002-02-05,3.76,4.01,3.76,4.01,13500,2.18377660962512,2.32897452249914,2.18377660962512,2.32897452249914,23244.1357674922,0.0,1.0
2002-02-06,3.7,3.9,3.68,3.885,2000,2.14892911053536,2.26508744083457,2.13731327750544,2.25637556606213,3443.57566925809,0.0,1.0
2002-02-07,3.89,3.89,3.72,3.72,1200,2.25927952431961,2.25927952431961,2.16054494356528,2.16054494356528,2066.14540155485,0.0,1.0
2002-02-08,3.88,3.88,3.88,3.88,500,2.25347160780465,2.25347160780465,2.25347160780465,2.25347160780465,860.893917314522,0.0,1.0
2002-02-11,3.75,3.87,3.75,3.87,1300,2.17796869311016,2.24766369128969,2.17796869311016,2.24766369128969,2238.32418501776,0.0,1.0
2002-02-12,3.8,3.8,3.72,3.72,2500,2.20700827568497,2.20700827568497,2.16054494356528,2.16054494356528,4304.4695865726,0.0,1.0
2002-02-13,3.73,3.73,3.73,3.73,1300,2.18377660962512,2.18377660962512,2.18377660962512,2.18377660962512,2220.46521545645,0.03,1.0
2002-02-14,3.68,3.72,3.68,3.72,1000,2.15450346472398,2.1779219806449,2.15450346472398,2.1779219806449,1708.05016573573,0.0,1.0
2002-02-15,3.72,3.72,3.72,3.72,500,2.1779219806449,2.1779219806449,2.1779219806449,2.1779219806449,854.025082867863,0.0,1.0
2002-02-19,3.67,3.683,3.67,3.683,2000,2.14864883574376,2.15625985341805,2.14864883574376,2.15625985341805,3416.10033147145,0.0,1.0
2002-02-20,3.65,3.67,3.65,3.67,4300,2.1369395777833,2.14864883574376,2.1369395777833,2.14864883574376,7344.61571266363,0.0,1.0
2002-02-21,3.62,3.68,3.62,3.68,3100,2.11937569084261,2.15450346472398,2.11937569084261,2.15450346472398,5294.95551378077,0.0,1.0
2002-02-22,3.62,3.62,3.62,3.62,0,2.11937569084261,2.11937569084261,2.11937569084261,2.11937569084261,0,0.0,1.0
2002-02-25,3.62,3.62,3.62,3.62,0,2.11937569084261,2.11937569084261,2.11937569084261,2.11937569084261,0,0.0,1.0
2002-02-26,3.52,3.565,3.2,3.565,2100,2.06082940104033,2.08717523145136,1.87348127367303,2.08717523145136,3586.90534804503,0.0,1.0
2002-02-27,3.25,3.3,3.25,3.3,5000,1.90275441857417,1.93202756347531,1.90275441857417,1.93202756347531,8540.25082867864,0.0,1.0
2002-02-28,3.25,3.25,3.25,3.25,0,1.90275441857417,1.90275441857417,1.90275441857417,1.90275441857417,0,0.0,1.0
2002-03-01,3.25,3.25,3.25,3.25,0,1.90275441857417,1.90275441857417,1.90275441857417,1.90275441857417,0,0.0,1.0
2002-03-04,3.3,3.49,3.3,3.465,2900,1.93202756347531,2.04326551409965,1.93202756347531,2.02862894164908,4953.34548063361,0.0,1.0
2002-03-05,3.49,3.49,3.4,3.4,1000,2.04326551409965,2.04326551409965,1.99057385327759,1.99057385327759,1708.05016573573,0.0,1.0
2002-03-06,3.49,3.49,3.49,3.49,0,2.04326551409965,2.04326551409965,2.04326551409965,2.04326551409965,0,0.0,1.0
2002-03-07,3.62,3.62,3.62,3.62,1000,2.11937569084261,2.11937569084261,2.11937569084261,2.11937569084261,1708.05016573573,0.0,1.0
2002-03-08,3.74,3.74,3.62,3.62,1000,2.18963123860535,2.18963123860535,2.11937569084261,2.11937569084261,1708.05016573573,0.0,1.0
2002-03-11,3.74,3.74,3.51,3.735,1700,2.18963123860535,2.18963123860535,2.0549747720601,2.18670392411524,2903.68528175074,0.0,1.0
2002-03-12,4.0,4.1,3.74,3.74,10100,2.34185159209129,2.40039788189357,2.18963123860535,2.18963123860535,17251.3066739308,0.0,1.0
2002-03-13,3.8,4.0,3.8,4.0,7700,2.22475901248672,2.34185159209129,2.22475901248672,2.34185159209129,13151.9862761651,0.0,1.0
2002-03-14,3.8,3.92,3.8,3.92,2200,2.22475901248672,2.29501456024946,2.22475901248672,2.29501456024946,3757.71036461861,0.0,1.0
2002-03-15,3.8,3.8,3.8,3.8,1000,2.22475901248672,2.22475901248672,2.22475901248672,2.22475901248672,1708.05016573573,0.0,1.0
2002-03-18,4.0,4.09,3.99,3.99,8500,2.34185159209129,2.39454325291334,2.33599696311106,2.33599696311106,14518.4264087537,0.0,1.0
2002-03-19,4.1,4.19,3.81,3.811,5300,2.40039788189357,2.45308954271562,2.23061364146695,2.23119910436497,9052.66587839935,0.0,1.0
2002-03-20,4.1,4.115,4.08,4.08,2200,2.40039788189357,2.40917982536391,2.38868862393311,2.38868862393311,3757.7103646186,0.0,1.0
2002-03-21,4.1,4.1,4.1,4.1,1100,2.40039788189357,2.40039788189357,2.40039788189357,2.40039788189357,1878.8551823093,0.0,1.0
2002-03-22,4.1,4.1,4.1,4.1,4600,2.40039788189357,2.40039788189357,2.40039788189357,2.40039788189357,7857.03076238434,0.0,1.0
2002-03-25,4.0,4.15,4.0,4.15,1300,2.34185159209129,2.42967102679471,2.34185159209129,2.42967102679471,2220.46521545644,0.0,1.0
2002-03-26,4.0,4.0,4.0,4.0,300,2.34185159209129,2.34185159209129,2.34185159209129,2.34185159209129,512.415049720718,0.0,1.0
2002-03-27,4.0,4.0,4.0,4.0,0,2.34185159209129,2.34185159209129,2.34185159209129,2.34185159209129,0,0.0,1.0
2002-03-28,4.0,4.0,4.0,4.0,600,2.34185159209129,2.34185159209129,2.34185159209129,2.34185159209129,1024.83009944144,0.0,1.0
2002-04-01,4.15,4.15,4.0,4.15,2600,2.42967102679471,2.42967102679471,2.34185159209129,2.42967102679471,4440.93043091289,0.0,1.0
2002-04-02,4.02,4.08,4.0,4.08,9000,2.35356085005174,2.38868862393311,2.34185159209129,2.38868862393311,15372.4514916216,0.0,1.0
2002-04-03,4.11,4.11,4.01,4.01,1300,2.4062525108738,2.4062525108738,2.34770622107151,2.34770622107151,2220.46521545644,0.0,1.0
2002-04-04,4.11,4.11,4.11,4.11,0,2.4062525108738,2.4062525108738,2.4062525108738,2.4062525108738,0,0.0,1.0
2002-04-05,4.17,4.17,4.17,4.17,500,2.44138028475517,2.44138028475517,2.44138028475517,2.44138028475517,854.025082867862,0.0,1.0
2002-04-08,4.17,4.17,4.17,4.17,0,2.44138028475517,2.44138028475517,2.44138028475517,2.44138028475517,0,0.0,1.0
2002-04-09,4.15,4.15,4.07,4.075,5000,2.42967102679471,2.42967102679471,2.38283399495288,2.385761309443,8540.25082867864,0.0,1.0
2002-04-10,4.15,4.15,4.099,4.099,6400,2.42967102679471,2.42967102679471,2.39981241899555,2.39981241899555,10931.5210607087,0.0,1.0
2002-04-11,4.1,4.15,4.1,4.15,400,2.40039788189357,2.42967102679471,2.40039788189357,2.42967102679471,683.220066294291,0.0,1.0
2002-04-12,4.1,4.1,4.1,4.1,500,2.40039788189357,2.40039788189357,2.40039788189357,2.40039788189357,854.025082867863,0.0,1.0
2002-04-15,4.24,4.24,4.13,4.13,1800,2.48236268761676,2.48236268761676,2.41796176883425,2.41796176883425,3074.49029832431,0.0,1.0
2002-04-16,4.35,4.35,4.169,4.169,4000,2.54676360639927,2.54676360639927,2.44079482185714,2.44079482185714,6832.20066294292,0.0,1.0
2002-04-17,4.49,4.49,4.31,4.31,6200,2.62872841212247,2.62872841212247,2.52334509047836,2.52334509047836,10589.9110275615,0.0,1.0
2002-04-18,4.919,4.919,4.4,4.49,11700,2.87989199537426,2.87989199537426,2.57603675130042,2.62872841212247,19984.186939108,0.0,1.0
2002-04-19,4.85,4.92,4.763,4.85,8700,2.83949505541068,2.88047745827228,2.7885597832827,2.83949505541068,14860.0364419009,0.0,1.0
2002-04-22,4.99,4.99,4.75,4.92,5300,2.92145986113388,2.92145986113388,2.7809487656084,2.88047745827228,9052.66587839936,0.0,1.0
2002-04-23,4.75,4.99,4.75,4.99,8400,2.7809487656084,2.92145986113388,2.7809487656084,2.92145986113388,14347.6213921801,0.0,1.0
2002-04-24,4.65,4.85,4.65,4.75,2700,2.72240247580612,2.83949505541068,2.72240247580612,2.7809487656084,4611.73544748647,0.0,1.0
2002-04-25,4.65,4.65,4.65,4.65,1000,2.72240247580612,2.72240247580612,2.72240247580612,2.72240247580612,1708.05016573573,0.0,1.0
2002-04-26,4.65,4.651,4.65,4.651,200,2.72240247580612,2.72298793870414,2.72240247580612,2.72298793870414,341.610033147146,0.0,1.0
2002-04-29,4.56,4.79,4.56,4.79,1500,2.66971081498407,2.80436728152932,2.66971081498407,2.80436728152932,2562.07524860359,0.0,1.0
2002-04-30,4.3,4.56,3.95,4.56,13900,2.51749046149813,2.66971081498407,2.31257844719015,2.66971081498407,23741.8973037266,0.0,1.0
2002-05-01,4.27,4.27,3.92,4.02,5300,2.49992657455745,2.49992657455745,2.29501456024946,2.35356085005174,9052.66587839935,0.0,1.0
2002-05-02,4.35,4.35,4.15,4.27,18700,2.54676360639927,2.54676360639927,2.42967102679471,2.49992657455745,31940.5380992582,0.0,1.0
2002-05-03,4.45,4.45,4.45,4.45,2100,2.60530989620156,2.60530989620156,2.60530989620156,2.60530989620156,3586.90534804502,0.0,1.0
2002-05-06,4.45,4.45,4.36,4.44,6700,2.60530989620156,2.60530989620156,2.5526182353795,2.59945526722133,11443.9361104294,0.0,1.0
2002-05-07,4.449,4.5,4.449,4.5,3500,2.60472443330353,2.6345830411027,2.60472443330353,2.6345830411027,5978.17558007506,0.0,1.0
2002-05-08,4.57,4.57,4.45,4.45,15600,2.6755654439643,2.6755654439643,2.60530989620156,2.60530989620156,26645.5825854773,0.0,1.0
2002-05-09,4.46,4.52,4.42,4.52,1900,2.61116452518178,2.64629229906315,2.58774600926087,2.64629229906315,3245.29531489789,0.0,1.0
2002-05-10,4.38,4.42,4.38,4.42,1900,2.56432749333996,2.58774600926087,2.56432749333996,2.58774600926087,3245.29531489788,0.0,1.0
2002-05-13,4.449,4.45,4.449,4.45,400,2.60472443330353,2.60530989620156,2.60472443330353,2.60530989620156,683.220066294292,0.0,1.0
2002-05-14,4.25,4.36,4.08,4.36,8800,2.48821731659699,2.5526182353795,2.38868862393311,2.5526182353795,15030.8414584744,0.0,1.0
2002-05-15,4.249,4.249,4.249,4.249,100,2.48763185369897,2.48763185369897,2.48763185369897,2.48763185369897,170.805016573573,0.0,1.0
2002-05-16,4.24,4.24,4.24,4.24,0,2.48236268761676,2.48236268761676,2.48236268761676,2.48236268761676,0,0.0,1.0
2002-05-17,4.24,4.24,4.24,4.24,0,2.48236268761676,2.48236268761676,2.48236268761676,2.48236268761676,0,0.0,1.0
2002-05-20,4.25,4.26,4.25,4.26,1200,2.48821731659699,2.49407194557722,2.48821731659699,2.49407194557722,2049.66019888287,0.0,1.0
2002-05-21,4.4,4.566,4.4,4.43,1400,2.57603675130042,2.6732235923722,2.57603675130042,2.5936006382411,2391.27023203001,0.0,1.0
2002-05-22,4.351,4.351,4.35,4.35,700,2.56491295623798,2.56491295623798,2.56432345659279,2.56432345659279,1187.44770367069,0.03,1.0
2002-05-23,4.35,4.35,4.35,4.35,6500,2.56432345659279,2.56432345659279,2.56432345659279,2.56432345659279,11026.3001055136,0.0,1.0
2002-05-24,4.12,4.35,4.12,4.35,4800,2.42873853819823,2.56432345659279,2.42873853819823,2.56432345659279,8142.49853945617,0.0,1.0
2002-05-28,4.081,4.081,4.081,4.081,100,2.40574805203567,2.40574805203567,2.40574805203567,2.40574805203567,169.63538623867,0.0,1.0
2002-05-29,4.05,4.09,4.05,4.09,4000,2.38747356303466,2.41105354884241,2.38747356303466,2.41105354884241,6785.41544954683,0.0,1.0
2002-05-30,4.18,4.18,4.18,4.18,500,2.46410851690985,2.46410851690985,2.46410851690985,2.46410851690985,848.176931193353,0.0,1.0
2002-05-31,4.23,4.23,4.18,4.18,500,2.49358349916954,2.49358349916954,2.46410851690985,2.46410851690985,848.176931193352,0.0,1.0
2002-06-03,4.049,4.2,3.6,4.2,15200,2.38688406338947,2.47589850981373,2.12219872269748,2.47589850981373,25784.5787082779,0.0,1.0
2002-06-04,3.95,4.049,3.87,3.87,3300,2.32852359851529,2.38688406338947,2.28136362689979,2.28136362689979,5597.96774587613,0.0,1.0
2002-06-05,3.95,3.95,3.95,3.95,0,2.32852359851529,2.32852359851529,2.32852359851529,2.32852359851529,0,0.0,1.0
2002-06-06,3.95,3.95,3.95,3.95,0,2.32852359851529,2.32852359851529,2.32852359851529,2.32852359851529,0,0.0,1.0
2002-06-07,4.1,4.1,4.0,4.099,600,2.41694854529435,2.41694854529435,2.35799858077498,2.41635904564916,1017.81231743202,0.0,1.0
2002-06-10,4.0,4.01,4.0,4.01,1400,2.35799858077498,2.36389357722692,2.35799858077498,2.36389357722692,2374.89540734138,0.0,1.0
2002-06-11,4.22,4.22,4.05,4.051,1400,2.4876885027176,2.4876885027176,2.38747356303466,2.38806306267986,2374.89540734139,0.0,1.0
2002-06-12,4.2,4.37,4.2,4.37,4300,2.47589850981373,2.57611344949666,2.47589850981373,2.57611344949666,7294.32160826282,0.0,1.0
2002-06-13,4.05,4.05,4.05,4.05,100,2.38747356303466,2.38747356303466,2.38747356303466,2.38747356303466,169.635386238671,0.0,1.0
2002-06-14,4.05,4.05,4.05,4.05,0,2.38747356303466,2.38747356303466,2.38747356303466,2.38747356303466,0,0.0,1.0
2002-06-17,4.01,4.199,4.01,4.199,800,2.36389357722692,2.47530901016853,2.36389357722692,2.47530901016853,1357.08308990936,0.0,1.0
2002-06-18,4.01,4.01,4.01,4.01,0,2.36389357722692,2.36389357722692,2.36389357722692,2.36389357722692,0,0.0,1.0
2002-06-19,4.199,4.199,4.199,4.199,100,2.47530901016853,2.47530901016853,2.47530901016853,2.47530901016853,169.635386238671,0.0,1.0
2002-06-20,4.19,4.19,4.19,4.19,0,2.47000351336179,2.47000351336179,2.47000351336179,2.47000351336179,0,0.0,1.0
2002-06-21,4.3,4.3,4.2,4.2,200,2.5348484743331,2.5348484743331,2.47589850981373,2.47589850981373,339.270772477341,0.0,1.0
2002-06-24,4.35,4.35,4.31,4.31,1600,2.56432345659279,2.56432345659279,2.54074347078504,2.54074347078504,2714.16617981872,0.0,1.0
2002-06-25,4.35,4.35,4.35,4.35,0,2.56432345659279,2.56432345659279,2.56432345659279,2.56432345659279,0,0.0,1.0
2002-06-26,4.199,4.21,4.1,4.21,2000,2.47530901016853,2.48179350626566,2.41694854529435,2.48179350626566,3392.70772477341,0.0,1.0
2002-06-27,4.03,4.03,3.88,4.03,5000,2.37568357013079,2.37568357013079,2.28725862335173,2.37568357013079,8481.76931193352,0.0,1.0
2002-06-28,4.39,4.39,3.99,3.99,6200,2.58790344240054,2.58790344240054,2.35210358432304,2.35210358432304,10517.3939467976,0.0,1.0
2002-07-01,4.34,4.34,4.25,4.25,2500,2.55842846014085,2.55842846014085,2.50537349207341,2.50537349207341,4240.88465596676,0.0,1.0
2002-07-02,4.34,4.34,4.34,4.34,0,2.55842846014085,2.55842846014085,2.55842846014085,2.55842846014085,0,0.0,1.0
2002-07-03,4.1,4.1,4.0,4.03,700,2.41694854529435,2.41694854529435,2.35799858077498,2.37568357013079,1187.44770367069,0.0,1.0
2002-07-05,4.1,4.1,4.1,4.1,0,2.41694854529435,2.41694854529435,2.41694854529435,2.41694854529435,0,0.0,1.0
2002-07-08,4.15,4.24,4.01,4.1,1500,2.44642352755404,2.49947849562148,2.36389357722692,2.41694854529435,2544.53079358006,0.0,1.0
2002-07-09,4.23,4.23,4.001,4.001,400,2.49358349916954,2.49358349916954,2.35858808042017,2.35858808042017,678.541544954681,0.0,1.0
2002-07-10,4.031,4.11,4.03,4.03,2400,2.37627306977598,2.42284354174629,2.37568357013079,2.37568357013079,4071.2492697281,0.0,1.0
2002-07-11,4.02,4.02,3.89,4.02,8100,2.36978857367885,2.36978857367885,2.29315361980367,2.36978857367885,13740.4662853323,0.0,1.0
2002-07-12,3.88,4.02,3.88,4.02,1900,2.28725862335173,2.36978857367885,2.28725862335173,2.36978857367885,3223.07233853474,0.0,1.0
2002-07-15,3.88,4.24,3.88,3.92,5100,2.28725862335173,2.49947849562148,2.28725862335173,2.31083860915948,8651.40469817219,0.0,1.0
2002-07-16,3.88,3.88,3.88,3.88,0,2.28725862335173,2.28725862335173,2.28725862335173,2.28725862335173,0,0.0,1.0
2002-07-17,4.0,4.01,4.0,4.01,3800,2.35799858077498,2.36389357722692,2.35799858077498,2.36389357722692,6446.14467706947,0.0,1.0
2002-07-18,3.631,3.98,3.599,3.98,5400,2.14047321169849,2.3462085878711,2.12160922305229,2.3462085878711,9160.31085688819,0.0,1.0
2002-07-19,3.889,4.0,3.6,3.65,5700,2.29256412015847,2.35799858077498,2.12219872269748,2.15167370495717,9669.21701560422,0.0,1.0
2002-07-22,3.5,3.61,3.5,3.61,3400,2.06324875817811,2.12809371914942,2.06324875817811,2.12809371914942,5767.60313211478,0.0,1.0
2002-07-23,3.5,3.53,3.5,3.53,500,2.06324875817811,2.08093374753392,2.06324875817811,2.08093374753392,848.17693119335,0.0,1.0
2002-07-24,3.48,3.5,3.48,3.5,1200,2.05145876527423,2.06324875817811,2.05145876527423,2.06324875817811,2035.62463486405,0.0,1.0
2002-07-25,3.4,3.48,3.06,3.48,4700,2.00429879365873,2.05145876527423,1.80386891429286,2.05145876527423,7972.86315321751,0.0,1.0
2002-07-26,3.59,3.69,3.3,3.69,2800,2.11630372624554,2.17525369076492,1.94534882913936,2.17525369076492,4749.79081468278,0.0,1.0
2002-07-29,3.59,3.59,3.59,3.59,500,2.11630372624554,2.11630372624554,2.11630372624554,2.11630372624554,848.176931193353,0.0,1.0
2002-07-30,3.59,3.59,3.59,3.59,0,2.11630372624554,2.11630372624554,2.11630372624554,2.11630372624554,0,0.0,1.0
2002-07-31,3.59,3.59,3.59,3.59,0,2.11630372624554,2.11630372624554,2.11630372624554,2.11630372624554,0,0.0,1.0
2002-08-01,3.5,3.5,3.5,3.5,700,2.06324875817811,2.06324875817811,2.06324875817811,2.06324875817811,1187.44770367069,0.0,1.0
2002-08-02,3.06,3.5,3.06,3.5,1200,1.80386891429286,2.06324875817811,1.80386891429286,2.06324875817811,2035.62463486404,0.0,1.0
2002-08-05,3.15,3.26,3.15,3.26,300,1.85692388236029,1.92176884333161,1.85692388236029,1.92176884333161,508.906158716013,0.0,1.0
2002-08-06,3.2,3.2,3.2,3.2,300,1.88639886461998,1.88639886461998,1.88639886461998,1.88639886461998,508.906158716012,0.0,1.0
2002-08-07,3.2,3.4,3.2,3.4,700,1.90408385397579,2.02308909484928,1.90408385397579,2.02308909484928,1176.41877763041,0.03,1.0
2002-08-08,3.05,3.2,3.05,3.2,5100,1.81482992332068,1.90408385397579,1.81482992332068,1.90408385397579,8571.0510941644,0.0,1.0
2002-08-09,3.02,3.06,3.02,3.06,3900,1.79697913718966,1.82078018536435,1.79697913718966,1.82078018536435,6554.33318965511,0.0,1.0
2002-08-12,3.14,3.14,3.049,3.049,2600,1.86838228171375,1.86838228171375,1.81423489711631,1.81423489711631,4369.55545977008,0.0,1.0
2002-08-13,3.16,3.16,3.15,3.15,2700,1.8802828058011,1.8802828058011,1.87433254375742,1.87433254375742,4537.61528514585,0.0,1.0
2002-08-14,3.5,3.501,3.15,3.501,1700,2.08259171528602,2.08318674149039,1.87433254375742,2.08318674149039,2857.01703138814,0.0,1.0
2002-08-15,3.5,3.5,3.5,3.5,0,2.08259171528602,2.08259171528602,2.08259171528602,2.08259171528602,0,0.0,1.0
2002-08-16,3.44,3.45,3.44,3.45,1700,2.04689014302398,2.05284040506765,2.04689014302398,2.05284040506765,2857.01703138813,0.0,1.0
2002-08-19,3.52,3.53,3.52,3.53,400,2.09449223937337,2.10044250141705,2.09449223937337,2.10044250141705,672.239301503091,0.0,1.0
2002-08-20,3.499,3.503,3.499,3.503,400,2.08199668908166,2.08437679389913,2.08199668908166,2.08437679389913,672.239301503089,0.0,1.0
2002-08-21,3.5,3.5,3.38,3.38,800,2.08259171528602,2.08259171528602,2.01118857076193,2.01118857076193,1344.47860300618,0.0,1.0
2002-08-22,3.5,3.5,3.5,3.5,0,2.08259171528602,2.08259171528602,2.08259171528602,2.08259171528602,0,0.0,1.0
2002-08-23,3.21,3.284,3.21,3.284,600,1.91003411601947,1.95406605514266,1.91003411601947,1.95406605514266,1008.35895225463,0.0,1.0
2002-08-26,3.11,3.238,3.11,3.238,500,1.85053149558273,1.92669484974176,1.85053149558273,1.92669484974176,840.299126878861,0.0,1.0
2002-08-27,3.11,3.11,3.11,3.11,0,1.85053149558273,1.85053149558273,1.85053149558273,1.85053149558273,0,0.0,1.0
2002-08-28,3.1,3.19,3.1,3.131,1200,1.84458123353905,1.89813359193212,1.84458123353905,1.86302704587444,2016.71790450927,0.0,1.0
2002-08-29,3.025,3.11,3.025,3.11,2000,1.79995426821149,1.85053149558273,1.79995426821149,1.85053149558273,3361.19650751546,0.0,1.0
2002-08-30,3.07,3.08,3.07,3.08,600,1.82673044740803,1.8326807094517,1.82673044740803,1.8326807094517,1008.35895225463,0.0,1.0
2002-09-03,3.08,3.08,3.08,3.08,400,1.8326807094517,1.8326807094517,1.8326807094517,1.8326807094517,672.239301503091,0.0,1.0
2002-09-04,3.02,3.07,3.02,3.07,1300,1.79697913718966,1.82673044740803,1.79697913718966,1.82673044740803,2184.77772988504,0.0,1.0
2002-09-05,3.0,3.05,3.0,3.05,6600,1.78507861310231,1.81482992332068,1.78507861310231,1.81482992332068,11091.948474801,0.0,1.0
2002-09-06,3.01,3.075,3.01,3.075,7500,1.79102887514598,1.82970557842987,1.79102887514598,1.82970557842987,12604.486903183,0.0,1.0
2002-09-09,3.0,3.1,3.0,3.0,6800,1.78507861310231,1.84458123353905,1.78507861310231,1.78507861310231,11428.0681255525,0.0,1.0
2002-09-10,3.059,3.059,3.0,3.0,400,1.82018515915999,1.82018515915999,1.78507861310231,1.78507861310231,672.239301503089,0.0,1.0
2002-09-11,3.05,3.05,3.05,3.05,0,1.81482992332068,1.81482992332068,1.81482992332068,1.81482992332068,0,0.0,1.0
2002-09-12,3.0,3.0,3.0,3.0,1100,1.78507861310231,1.78507861310231,1.78507861310231,1.78507861310231,1848.6580791335,0.0,1.0
2002-09-13,3.0,3.0,3.0,3.0,0,1.78507861310231,1.78507861310231,1.78507861310231,1.78507861310231,0,0.0,1.0
2002-09-16,3.1,3.1,2.95,3.0,37500,1.84458123353905,1.84458123353905,1.75532730288394,1.78507861310231,63022.4345159147,0.0,1.0
2002-09-17,3.1,3.1,3.1,3.1,0,1.84458123353905,1.84458123353905,1.84458123353905,1.84458123353905,0,0.0,1.0
2002-09-18,3.1,3.11,3.1,3.11,2000,1.84458123353905,1.85053149558273,1.84458123353905,1.85053149558273,3361.19650751545,0.0,1.0
2002-09-19,3.08,3.08,3.07,3.07,300,1.8326807094517,1.8326807094517,1.82673044740803,1.82673044740803,504.179476127318,0.0,1.0
2002-09-20,3.08,3.08,3.08,3.08,400,1.8326807094517,1.8326807094517,1.8326807094517,1.8326807094517,672.239301503091,0.0,1.0
2002-09-23,2.91,3.1,2.91,3.005,7400,1.73152625470924,1.84458123353905,1.73152625470924,1.78805374412414,12436.4270778072,0.0,1.0
2002-09-24,2.85,2.9,2.85,2.85,3500,1.69582468244719,1.72557599266556,1.69582468244719,1.69582468244719,5882.09388815205,0.0,1.0
2002-09-25,2.85,2.85,2.85,2.85,0,1.69582468244719,1.69582468244719,1.69582468244719,1.69582468244719,0,0.0,1.0
2002-09-26,3.03,3.03,2.99,2.99,500,1.80292939923333,1.80292939923333,1.77912835105863,1.77912835105863,840.299126878863,0.0,1.0
2002-09-27,2.97,2.97,2.85,2.85,1000,1.76722782697128,1.76722782697128,1.69582468244719,1.69582468244719,1680.59825375773,0.0,1.0
2002-09-30,3.27,3.27,2.97,2.97,2300,1.94573568828151,1.94573568828151,1.76722782697128,1.76722782697128,3865.37598364278,0.0,1.0
2002-10-01,3.45,3.49,3.0,3.0,17900,2.05284040506765,2.07664145324235,1.78507861310231,1.78507861310231,30082.7087422633,0.0,1.0
2002-10-02,3.45,3.45,3.45,3.45,0,2.05284040506765,2.05284040506765,2.05284040506765,2.05284040506765,0,0.0,1.0
2002-10-03,2.7,3.09,2.43,3.09,19800,1.60657075179208,1.83863097149538,1.44591367661287,1.83863097149538,33275.8454244029,0.0,1.0
2002-10-04,2.7,2.7,2.7,2.7,0,1.60657075179208,1.60657075179208,1.60657075179208,1.60657075179208,0,0.0,1.0
2002-10-07,3.12,3.12,3.12,3.12,300,1.8564817576264,1.8564817576264,1.8564817576264,1.8564817576264,504.179476127318,0.0,1.0
2002-10-08,3.25,3.25,3.24,3.24,5000,1.93383516419417,1.93383516419417,1.92788490215049,1.92788490215049,8402.99126878861,0.0,1.0
2002-10-09,2.8,3.24,2.78,3.24,3200,1.66607337222882,1.92788490215049,1.65417284814147,1.92788490215049,5377.91441202472,0.0,1.0
2002-10-10,2.8,2.8,2.8,2.8,0,1.66607337222882,1.66607337222882,1.66607337222882,1.66607337222882,0,0.0,1.0
2002-10-11,2.8,2.8,2.8,2.8,0,1.66607337222882,1.66607337222882,1.66607337222882,1.66607337222882,0,0.0,1.0
2002-10-14,2.9,2.94,2.85,2.94,4600,1.72557599266556,1.74937704084026,1.69582468244719,1.74937704084026,7730.75196728555,0.0,1.0
2002-10-15,2.84,2.84,2.84,2.84,100,1.68987442040352,1.68987442040352,1.68987442040352,1.68987442040352,168.059825375772,0.0,1.0
2002-10-16,2.94,2.94,2.9,2.9,2700,1.74937704084026,1.74937704084026,1.72557599266556,1.72557599266556,4537.61528514586,0.0,1.0
2002-10-17,2.86,2.86,2.86,2.86,100,1.70177494449087,1.70177494449087,1.70177494449087,1.70177494449087,168.059825375772,0.0,1.0
2002-10-18,2.87,2.87,2.87,2.87,100,1.70772520653454,1.70772520653454,1.70772520653454,1.70772520653454,168.059825375773,0.0,1.0
2002-10-21,3.0,3.0,2.99,2.99,1600,1.78507861310231,1.78507861310231,1.77912835105863,1.77912835105863,2688.95720601236,0.0,1.0
2002-10-22,2.931,2.931,2.931,2.931,100,1.74402180500095,1.74402180500095,1.74402180500095,1.74402180500095,168.059825375773,0.0,1.0
2002-10-23,2.93,2.93,2.93,2.93,700,1.74342677879659,1.74342677879659,1.74342677879659,1.74342677879659,1176.41877763041,0.0,1.0
2002-10-24,2.99,2.99,2.94,2.94,800,1.77912835105863,1.77912835105863,1.74937704084026,1.74937704084026,1344.47860300618,0.0,1.0
2002-10-25,2.99,2.99,2.99,2.99,0,1.77912835105863,1.77912835105863,1.77912835105863,1.77912835105863,0,0.0,1.0
2002-10-28,2.99,2.99,2.99,2.99,300,1.77912835105863,1.77912835105863,1.77912835105863,1.77912835105863,504.179476127319,0.0,1.0
2002-10-29,2.99,2.99,2.99,2.99,0,1.77912835105863,1.77912835105863,1.77912835105863,1.77912835105863,0,0.0,1.0
2002-10-30,3.0,3.0,3.0,3.0,2100,1.78507861310231,1.78507861310231,1.78507861310231,1.78507861310231,3529.25633289122,0.0,1.0
2002-10-31,3.0,3.0,3.0,3.0,0,1.78507861310231,1.78507861310231,1.78507861310231,1.78507861310231,0,0.0,1.0
2002-11-01,3.219,3.219,2.87,3.01,2900,1.91538935185878,1.91538935185878,1.70772520653454,1.79102887514598,4873.73493589739,0.0,1.0
2002-11-04,3.2,3.219,3.2,3.219,400,1.90408385397579,1.91538935185878,1.90408385397579,1.91538935185878,672.239301503092,0.0,1.0
2002-11-05,3.2,3.2,3.2,3.2,0,1.90408385397579,1.90408385397579,1.90408385397579,1.90408385397579,0,0.0,1.0
2002-11-06,3.22,3.22,3.22,3.22,100,1.93383516419417,1.93383516419417,1.93383516419417,1.93383516419417,166.508503910765,0.03,1.0
2002-11-07,3.06,3.06,3.06,3.06,300,1.83774397591123,1.83774397591123,1.83774397591123,1.83774397591123,499.525511732295,0.0,1.0
2002-11-08,3.06,3.06,3.06,3.06,0,1.83774397591123,1.83774397591123,1.83774397591123,1.83774397591123,0,0.0,1.0
2002-11-11,2.79,3.01,2.79,3.01,5800,1.67559009568376,1.80771547957281,1.67559009568376,1.80771547957281,9657.49322682442,0.0,1.0
2002-11-12,3.01,3.01,3.01,3.01,200,1.80771547957281,1.80771547957281,1.80771547957281,1.80771547957281,333.01700782153,0.0,1.0
2002-11-13,3.01,3.01,3.01,3.01,2000,1.80771547957281,1.80771547957281,1.80771547957281,1.80771547957281,3330.1700782153,0.0,1.0
2002-11-14,3.01,3.01,3.01,3.01,200,1.80771547957281,1.80771547957281,1.80771547957281,1.80771547957281,333.01700782153,0.0,1.0
2002-11-15,3.01,3.01,3.01,3.01,0,1.80771547957281,1.80771547957281,1.80771547957281,1.80771547957281,0,0.0,1.0
2002-11-18,2.801,2.981,2.77,2.98,5200,1.68219636487822,1.79029895169652,1.6635786971484,1.78969838176976,8658.44220335979,0.0,1.0
2002-11-19,3.0,3.0,3.0,3.0,100,1.80170978030512,1.80170978030512,1.80170978030512,1.80170978030512,166.508503910766,0.0,1.0
2002-11-20,3.0,3.0,3.0,3.0,0,1.80170978030512,1.80170978030512,1.80170978030512,1.80170978030512,0,0.0,1.0
2002-11-21,3.06,3.064,3.05,3.064,1000,1.83774397591123,1.8401462556183,1.83173827664354,1.8401462556183,1665.08503910765,0.0,1.0
2002-11-22,2.72,3.03,2.72,3.03,5300,1.63355020080998,1.81972687810817,1.63355020080998,1.81972687810817,8824.95070727056,0.0,1.0
2002-11-25,2.72,2.72,2.72,2.72,0,1.63355020080998,1.63355020080998,1.63355020080998,1.63355020080998,0,0.0,1.0
2002-11-26,2.72,2.72,2.72,2.72,0,1.63355020080998,1.63355020080998,1.63355020080998,1.63355020080998,0,0.0,1.0
2002-11-27,2.81,2.81,2.81,2.81,400,1.68760149421913,1.68760149421913,1.68760149421913,1.68760149421913,666.034015643063,0.0,1.0
2002-11-29,2.949,2.949,2.949,2.949,300,1.77108071403994,1.77108071403994,1.77108071403994,1.77108071403994,499.525511732295,0.0,1.0
2002-12-02,2.99,2.99,2.989,2.989,1700,1.79570408103744,1.79570408103744,1.79510351111067,1.79510351111067,2830.64456648301,0.0,1.0
2002-12-03,3.04,3.04,3.04,3.04,200,1.82573257737586,1.82573257737586,1.82573257737586,1.82573257737586,333.017007821531,0.0,1.0
2002-12-04,3.04,3.04,3.04,3.04,0,1.82573257737586,1.82573257737586,1.82573257737586,1.82573257737586,0,0.0,1.0
2002-12-05,3.23,3.4,3.23,3.25,2000,1.93984086346185,2.04193775101247,1.93984086346185,1.95185226199722,3330.17007821531,0.0,1.0
2002-12-06,3.11,3.11,3.11,3.11,200,1.86777247224964,1.86777247224964,1.86777247224964,1.86777247224964,333.017007821532,0.0,1.0
2002-12-09,2.961,2.961,2.961,2.961,400,1.77828755316116,1.77828755316116,1.77828755316116,1.77828755316116,666.034015643061,0.0,1.0
2002-12-10,2.96,2.96,2.96,2.96,0,1.77768698323439,1.77768698323439,1.77768698323439,1.77768698323439,0,0.0,1.0
2002-12-11,2.85,2.851,2.85,2.85,4700,1.71162429128987,1.71222486121664,1.71162429128987,1.71162429128987,7825.89968380596,0.0,1.0
2002-12-12,2.85,2.85,2.85,2.85,0,1.71162429128987,1.71162429128987,1.71162429128987,1.71162429128987,0,0.0,1.0
2002-12-13,2.85,2.85,2.85,2.85,0,1.71162429128987,1.71162429128987,1.71162429128987,1.71162429128987,0,0.0,1.0
2002-12-16,2.85,2.85,2.85,2.85,0,1.71162429128987,1.71162429128987,1.71162429128987,1.71162429128987,0,0.0,1.0
2002-12-17,2.85,2.86,2.85,2.86,3800,1.71162429128987,1.71762999055755,1.71162429128987,1.71762999055755,6327.32314860908,0.0,1.0
2002-12-18,2.9,2.9,2.9,2.9,1000,1.74165278762829,1.74165278762829,1.74165278762829,1.74165278762829,1665.08503910765,0.0,1.0
2002-12-19,2.9,2.901,2.9,2.901,1100,1.74165278762829,1.74225335755505,1.74165278762829,1.74225335755505,1831.59354301842,0.0,1.0
2002-12-20,2.85,2.85,2.85,2.85,200,1.71162429128987,1.71162429128987,1.71162429128987,1.71162429128987,333.01700782153,0.0,1.0
2002-12-23,2.8,2.85,2.8,2.85,9100,1.68159579495145,1.71162429128987,1.68159579495145,1.71162429128987,15152.2738558796,0.0,1.0
2002-12-24,2.8,2.8,2.8,2.8,0,1.68159579495145,1.68159579495145,1.68159579495145,1.68159579495145,0,0.0,1.0
2002-12-26,2.99,3.0,2.92,2.92,1500,1.79570408103744,1.80170978030512,1.75366418616365,1.75366418616365,2497.62755866148,0.0,1.0
2002-12-27,2.975,2.975,2.975,2.975,200,1.78669553213591,1.78669553213591,1.78669553213591,1.78669553213591,333.017007821532,0.0,1.0
2002-12-30,2.98,2.99,2.98,2.99,1500,1.78969838176976,1.79570408103744,1.78969838176976,1.79570408103744,2497.62755866148,0.0,1.0
2002-12-31,2.949,2.949,2.88,2.88,1200,1.77108071403994,1.77108071403994,1.72964138909292,1.72964138909292,1998.10204692918,0.0,1.0
2003-01-02,3.1,3.1,2.951,2.951,1600,1.86176677298196,1.86176677298196,1.77228185389347,1.77228185389347,2664.13606257225,0.0,1.0
2003-01-03,3.1,3.1,3.07,3.1,2300,1.86176677298196,1.86176677298196,1.84374967517891,1.86176677298196,3829.69558994761,0.0,1.0
2003-01-06,3.05,3.05,3.05,3.05,1000,1.83173827664354,1.83173827664354,1.83173827664354,1.83173827664354,1665.08503910766,0.0,1.0
2003-01-07,3.04,3.041,3.04,3.041,800,1.82573257737586,1.82633314730263,1.82573257737586,1.82633314730263,1332.06803128612,0.0,1.0
2003-01-08,3.08,3.08,3.0,3.05,4800,1.84975537444659,1.84975537444659,1.80170978030512,1.83173827664354,7992.40818771676,0.0,1.0
2003-01-09,3.13,3.13,3.13,3.13,1000,1.87978387078501,1.87978387078501,1.87978387078501,1.87978387078501,1665.08503910766,0.0,1.0
2003-01-10,3.01,3.011,3.01,3.011,600,1.80771547957281,1.80831604949958,1.80771547957281,1.80831604949958,999.051023464591,0.0,1.0
2003-01-13,3.16,3.16,3.159,3.159,200,1.89780096858806,1.89780096858806,1.89720039866129,1.89720039866129,333.017007821531,0.0,1.0
2003-01-14,3.16,3.16,3.16,3.16,0,1.89780096858806,1.89780096858806,1.89780096858806,1.89780096858806,0,0.0,1.0
2003-01-15,3.16,3.16,3.16,3.16,0,1.89780096858806,1.89780096858806,1.89780096858806,1.89780096858806,0,0.0,1.0
2003-01-16,2.99,3.021,2.99,3.02,5200,1.79570408103744,1.81432174876726,1.79570408103744,1.81372117884049,8658.4422033598,0.0,1.0
2003-01-17,2.7,3.0,2.7,2.98,6000,1.62153880227461,1.80170978030512,1.62153880227461,1.78969838176976,9990.51023464593,0.0,1.0
2003-01-21,2.9,2.9,2.9,2.9,2200,1.74165278762829,1.74165278762829,1.74165278762829,1.74165278762829,3663.18708603683,0.0,1.0
2003-01-22,2.9,2.9,2.9,2.9,0,1.74165278762829,1.74165278762829,1.74165278762829,1.74165278762829,0,0.0,1.0
2003-01-23,2.9,2.9,2.9,2.9,0,1.74165278762829,1.74165278762829,1.74165278762829,1.74165278762829,0,0.0,1.0
2003-01-24,2.82,2.821,2.82,2.82,2000,1.69360719348682,1.69420776341358,1.69360719348682,1.69360719348682,3330.1700782153,0.0,1.0
2003-01-27,2.75,2.82,2.75,2.82,6500,1.65156729861303,1.69360719348682,1.65156729861303,1.69360719348682,10823.0527541998,0.0,1.0
2003-01-28,2.63,2.75,2.61,2.68,33700,1.57949890740082,1.65156729861303,1.56748750886546,1.60952740373924,56113.3658179281,0.0,1.0
2003-01-29,2.63,2.75,2.61,2.68,10000,1.57949890740082,1.65156729861303,1.56748750886546,1.60952740373924,16650.8503910766,0.0,1.0
2003-01-30,2.61,2.67,2.58,2.62,8100,1.56748750886546,1.60352170447156,1.54947041106241,1.57349320813314,13487.188816772,0.0,1.0
2003-01-31,2.5,2.601,2.5,2.6,900,1.50142481692094,1.56208237952454,1.50142481692094,1.56148180959777,1498.57653519689,0.0,1.0
2003-02-03,2.59,2.59,2.59,2.59,200,1.55547611033009,1.55547611033009,1.55547611033009,1.55547611033009,333.017007821531,0.0,1.0
2003-02-04,2.55,2.56,2.55,2.56,1200,1.53145331325935,1.53745901252704,1.53145331325935,1.53745901252704,1998.10204692919,0.0,1.0
2003-02-05,2.74,2.74,2.6,2.61,2100,1.64556159934535,1.64556159934535,1.56148180959777,1.56748750886546,3496.67858212607,0.0,1.0
2003-02-06,2.56,2.61,2.56,2.6,6000,1.53745901252704,1.56748750886546,1.53745901252704,1.56148180959777,9990.51023464592,0.0,1.0
2003-02-07,2.26,2.57,2.17,2.57,20700,1.35728803449653,1.54346471179472,1.30323674108737,1.54346471179472,34467.2603095284,0.0,1.0
2003-02-10,2.3,2.301,2.29,2.29,1500,1.38131083156726,1.38191140149403,1.37530513229958,1.37530513229958,2497.62755866148,0.0,1.0
2003-02-11,2.31,2.47,2.31,2.43,8600,1.38731653083495,1.48340771911789,1.38731653083495,1.45938492204715,14319.7313363258,0.0,1.0
2003-02-12,2.28,2.28,2.28,2.28,0,1.38731653083494,1.38731653083494,1.38731653083494,1.38731653083494,0,0.03,1.0
2003-02-13,2.39,2.59,2.27,2.27,11200,1.4542484687261,1.57594290125549,1.38123180920848,1.38123180920848,18406.7582504992,0.0,1.0
2003-02-14,2.11,2.281,2.07,2.07,3600,1.28387626318497,1.38792500299759,1.25953737667909,1.25953737667909,5916.45800908902,0.0,1.0
2003-02-18,2.37,2.41,2.24,2.38,2800,1.44207902547317,1.46641791197904,1.36297764432907,1.44816374709964,4601.68956262478,0.0,1.0
2003-02-19,2.37,2.37,2.37,2.37,0,1.44207902547317,1.44207902547317,1.44207902547317,1.44207902547317,0,0.0,1.0
2003-02-20,2.37,2.37,2.37,2.37,0,1.44207902547317,1.44207902547317,1.44207902547317,1.44207902547317,0,0.0,1.0
2003-02-21,2.58,2.58,2.34,2.34,2500,1.56985817962902,1.56985817962902,1.42382486059376,1.42382486059376,4108.6513952007,0.0,1.0
2003-02-24,2.58,2.58,2.58,2.58,0,1.56985817962902,1.56985817962902,1.56985817962902,1.56985817962902,0,0.0,1.0
2003-02-25,2.4,2.4,2.4,2.4,100,1.46033319035257,1.46033319035257,1.46033319035257,1.46033319035257,164.346055808029,0.0,1.0
2003-02-26,2.24,2.3,2.24,2.3,2600,1.36297764432907,1.39948597408788,1.36297764432907,1.39948597408788,4272.99745100873,0.0,1.0
2003-02-27,2.47,2.51,2.31,2.36,2500,1.50292624173786,1.52726512824373,1.40557069571435,1.4359943038467,4108.6513952007,0.0,1.0
2003-02-28,2.4,2.48,2.4,2.4,3800,1.46033319035257,1.50901096336433,1.46033319035257,1.46033319035257,6245.15012070509,0.0,1.0
2003-03-03,2.24,2.4,2.24,2.4,17100,1.36297764432907,1.46033319035257,1.36297764432907,1.46033319035257,28103.1755431728,0.0,1.0
2003-03-04,2.23,2.241,2.23,2.24,11100,1.3568929227026,1.36358611649172,1.3568929227026,1.36297764432907,18242.4121946911,0.0,1.0
2003-03-05,2.23,2.23,2.23,2.23,0,1.3568929227026,1.3568929227026,1.3568929227026,1.3568929227026,0,0.0,1.0
2003-03-06,2.19,2.19,2.19,2.19,100,1.33255403619672,1.33255403619672,1.33255403619672,1.33255403619672,164.346055808029,0.0,1.0
2003-03-07,2.151,2.24,2.151,2.2,8600,1.30882362185349,1.36297764432907,1.30882362185349,1.33863875782319,14133.7607994905,0.0,1.0
2003-03-10,2.2,2.27,2.2,2.27,2200,1.33863875782319,1.38123180920848,1.33863875782319,1.38123180920848,3615.61322777663,0.0,1.0
2003-03-11,2.2,2.2,2.2,2.2,3200,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,5259.07378585691,0.0,1.0
2003-03-12,2.2,2.2,2.2,2.2,0,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,0,0.0,1.0
2003-03-13,2.2,2.2,2.2,2.2,0,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,0,0.0,1.0
2003-03-14,2.2,2.2,2.2,2.2,0,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,0,0.0,1.0
2003-03-17,2.2,2.2,2.2,2.2,0,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,0,0.0,1.0
2003-03-18,2.2,2.2,2.2,2.2,0,1.33863875782319,1.33863875782319,1.33863875782319,1.33863875782319,0,0.0,1.0
2003-03-19,2.35,2.35,2.24,2.24,900,1.42990958222023,1.42990958222023,1.36297764432907,1.36297764432907,1479.11450227225,0.0,1.0
2003-03-20,2.45,2.45,2.35,2.35,400,1.49075679848492,1.49075679848492,1.42990958222023,1.42990958222023,657.384223232113,0.0,1.0
2003-03-21,2.4,2.401,2.4,2.401,500,1.46033319035257,1.46094166251522,1.46033319035257,1.46094166251522,821.730279040143,0.0,1.0
2003-03-24,2.64,2.65,2.49,2.49,6900,1.60636650938783,1.6124512310143,1.5150956849908,1.5150956849908,11339.877850754,0.0,1.0
2003-03-25,2.55,2.56,2.54,2.56,600,1.55160401474961,1.55768873637608,1.54551929312314,1.55768873637608,986.076334848169,0.0,1.0
2003-03-26,2.65,2.65,2.54,2.54,1800,1.6124512310143,1.6124512310143,1.54551929312314,1.54551929312314,2958.22900454451,0.0,1.0
2003-03-27,2.56,2.61,2.56,2.61,2500,1.55768873637608,1.58811234450842,1.55768873637608,1.58811234450842,4108.6513952007,0.0,1.0
2003-03-28,2.62,2.62,2.5,2.5,700,1.59419706613489,1.59419706613489,1.52118040661726,1.52118040661726,1150.4223906562,0.0,1.0
2003-03-31,2.62,2.62,2.62,2.62,0,1.59419706613489,1.59419706613489,1.59419706613489,1.59419706613489,0,0.0,1.0
2003-04-01,2.62,2.62,2.44,2.44,2300,1.59419706613489,1.59419706613489,1.48467207685845,1.48467207685845,3779.95928358466,0.0,1.0
2003-04-02,2.46,2.46,2.46,2.46,200,1.49684152011139,1.49684152011139,1.49684152011139,1.49684152011139,328.692111616056,0.0,1.0
2003-04-03,2.56,2.56,2.56,2.56,100,1.55768873637608,1.55768873637608,1.55768873637608,1.55768873637608,164.346055808028,0.0,1.0
2003-04-04,2.27,2.391,2.26,2.391,1100,1.38123180920848,1.45485694088875,1.37514708758201,1.45485694088875,1807.80661388831,0.0,1.0
2003-04-07,2.4,2.401,2.31,2.4,6100,1.46033319035257,1.46094166251522,1.40557069571435,1.46033319035257,10025.1094042897,0.0,1.0
2003-04-08,2.35,2.361,2.35,2.36,800,1.42990958222023,1.43660277600934,1.42990958222023,1.4359943038467,1314.76844646422,0.0,1.0
2003-04-09,2.35,2.35,2.35,2.35,0,1.42990958222023,1.42990958222023,1.42990958222023,1.42990958222023,0,0.0,1.0
2003-04-10,2.35,2.35,2.35,2.35,0,1.42990958222023,1.42990958222023,1.42990958222023,1.42990958222023,0,0.0,1.0
2003-04-11,2.35,2.35,2.35,2.35,0,1.42990958222023,1.42990958222023,1.42990958222023,1.42990958222023,0,0.0,1.0
2003-04-14,2.38,2.38,2.38,2.38,200,1.44816374709964,1.44816374709964,1.44816374709964,1.44816374709964,328.692111616055,0.0,1.0
2003-04-15,2.52,2.65,2.38,2.47,3600,1.5333498498702,1.6124512310143,1.44816374709964,1.50292624173786,5916.45800908902,0.0,1.0
2003-04-16,2.52,2.52,2.52,2.52,0,1.5333498498702,1.5333498498702,1.5333498498702,1.5333498498702,0,0.0,1.0
2003-04-17,2.52,2.52,2.519,2.52,2400,1.5333498498702,1.5333498498702,1.53274137770756,1.5333498498702,3944.30533939268,0.0,1.0
2003-04-21,2.57,2.57,2.46,2.46,2900,1.56377345800255,1.56377345800255,1.49684152011139,1.49684152011139,4766.03561843281,0.0,1.0
2003-04-22,2.57,2.6,2.411,2.6,6900,1.56377345800255,1.58202762288195,1.46702638414169,1.58202762288195,11339.8778507539,0.0,1.0
2003-04-23,2.49,2.58,2.49,2.58,1700,1.5150956849908,1.56985817962902,1.5150956849908,1.56985817962902,2793.88294873647,0.0,1.0
2003-04-24,2.53,2.74,2.4,2.49,4300,1.53943457149667,1.66721372565252,1.46033319035257,1.5150956849908,7066.88039974522,0.0,1.0
2003-04-25,2.65,2.65,2.52,2.569,1800,1.6124512310143,1.6124512310143,1.5333498498702,1.5631649858399,2958.22900454451,0.0,1.0
2003-04-28,2.59,2.59,2.59,2.59,300,1.57594290125549,1.57594290125549,1.57594290125549,1.57594290125549,493.038167424083,0.0,1.0
2003-04-29,2.431,2.54,2.431,2.54,1400,1.47919582739463,1.54551929312314,1.47919582739463,1.54551929312314,2300.84478131239,0.0,1.0
2003-04-30,2.451,2.451,2.451,2.451,200,1.49136527064757,1.49136527064757,1.49136527064757,1.49136527064757,328.692111616056,0.0,1.0
2003-05-01,2.53,2.53,2.509,2.51,2500,1.53943457149667,1.53943457149667,1.52665665608109,1.52726512824373,4108.65139520071,0.0,1.0
2003-05-02,2.6,2.6,2.5,2.5,3500,1.58202762288195,1.58202762288195,1.52118040661726,1.52118040661726,5752.11195328101,0.0,1.0
2003-05-05,2.5,2.61,2.471,2.61,7700,1.52118040661726,1.58811234450842,1.5035347139005,1.58811234450842,12654.6462972182,0.0,1.0
2003-05-06,2.471,2.62,2.47,2.549,1900,1.5035347139005,1.59419706613489,1.50292624173786,1.55099554258696,3122.57506035254,0.0,1.0
2003-05-07,2.5,2.5,2.5,2.5,3900,1.53943457149667,1.53943457149667,1.53943457149667,1.53943457149667,6333.49424556631,0.03,1.0
2003-05-08,2.401,2.401,2.4,2.4,1200,1.4784729624654,1.4784729624654,1.4778571886368,1.4778571886368,1948.76746017425,0.0,1.0
2003-05-09,2.41,2.411,2.41,2.41,4300,1.48401492692279,1.48463070075139,1.48401492692279,1.48401492692279,6983.08339895773,0.0,1.0
2003-05-12,2.41,2.41,2.41,2.41,0,1.48401492692279,1.48401492692279,1.48401492692279,1.48401492692279,0,0.0,1.0
2003-05-13,2.5,2.5,2.5,2.5,300,1.53943457149667,1.53943457149667,1.53943457149667,1.53943457149667,487.191865043562,0.0,1.0
2003-05-14,2.41,2.57,2.41,2.57,1300,1.48401492692279,1.58253873949858,1.48401492692279,1.58253873949858,2111.1647485221,0.0,1.0
2003-05-15,2.45,2.45,2.4,2.45,1400,1.50864588006674,1.50864588006674,1.4778571886368,1.50864588006674,2273.56203686995,0.0,1.0
2003-05-16,2.51,2.51,2.509,2.51,1900,1.54559230978266,1.54559230978266,1.54497653595406,1.54559230978266,3085.54847860922,0.0,1.0
2003-05-19,2.41,2.41,2.41,2.41,3000,1.48401492692279,1.48401492692279,1.48401492692279,1.48401492692279,4871.91865043562,0.0,1.0
2003-05-20,2.5,2.54,2.411,2.54,5200,1.53943457149667,1.56406552464062,1.48463070075139,1.56406552464062,8444.65899408842,0.0,1.0
2003-05-21,2.45,2.45,2.45,2.45,2200,1.50864588006674,1.50864588006674,1.50864588006674,1.50864588006674,3572.74034365278,0.0,1.0
2003-05-22,2.6,2.6,2.5,2.5,4300,1.60101195435654,1.60101195435654,1.53943457149667,1.53943457149667,6983.08339895771,0.0,1.0
2003-05-23,2.58,2.58,2.58,2.58,4000,1.58869647778456,1.58869647778456,1.58869647778456,1.58869647778456,6495.89153391418,0.0,1.0
2003-05-27,2.59,2.59,2.59,2.59,4800,1.59485421607055,1.59485421607055,1.59485421607055,1.59485421607055,7795.069840697,0.0,1.0
2003-05-28,2.6,2.63,2.59,2.6,6600,1.60101195435654,1.6194851692145,1.59485421607055,1.60101195435654,10718.2210309584,0.0,1.0
2003-05-29,2.62,2.63,2.62,2.63,5000,1.61332743092851,1.6194851692145,1.61332743092851,1.6194851692145,8119.86441739271,0.0,1.0
2003-05-30,2.65,2.65,2.628,2.629,800,1.63180064578647,1.63180064578647,1.6182536215573,1.6188693953859,1299.17830678283,0.0,1.0
2003-06-02,2.75,2.75,2.7,2.75,7000,1.69337802864634,1.69337802864634,1.66258933721641,1.69337802864634,11367.8101843498,0.0,1.0
2003-06-03,3.051,3.13,2.5,2.7,5700,1.87872595105454,1.92737208351383,1.53943457149667,1.66258933721641,9256.64543582767,0.0,1.0
2003-06-04,3.1,3.1,3.06,3.06,1400,1.90889886865587,1.90889886865587,1.88426791551193,1.88426791551193,2273.56203686996,0.0,1.0
2003-06-05,2.76,3.1,2.52,3.1,4200,1.69953576693233,1.90889886865587,1.55175004806864,1.90889886865587,6820.68611060985,0.0,1.0
2003-06-06,3.05,3.05,2.5,2.73,8700,1.87811017722594,1.87811017722594,1.53943457149667,1.68106255207437,14128.5640862633,0.0,1.0
2003-06-09,2.86,2.86,2.86,2.86,100,1.76111314979219,1.76111314979219,1.76111314979219,1.76111314979219,162.397288347854,0.0,1.0
2003-06-10,2.75,2.75,2.75,2.75,100,1.69337802864634,1.69337802864634,1.69337802864634,1.69337802864634,162.397288347854,0.0,1.0
2003-06-11,2.52,2.66,2.52,2.66,1600,1.55175004806864,1.63795838407246,1.55175004806864,1.63795838407246,2598.35661356567,0.0,1.0
2003-06-12,2.84,2.85,2.71,2.78,1200,1.74879767322022,1.75495541150621,1.66874707550239,1.7118512435043,1948.76746017425,0.0,1.0
2003-06-13,2.85,2.85,2.85,2.85,500,1.75495541150621,1.75495541150621,1.75495541150621,1.75495541150621,811.986441739268,0.0,1.0
2003-06-16,2.95,3.0,2.95,3.0,700,1.81653279436607,1.84732148579601,1.81653279436607,1.84732148579601,1136.78101843498,0.0,1.0
2003-06-17,3.15,3.15,2.95,2.95,7800,1.93968756008581,1.93968756008581,1.81653279436607,1.81653279436607,12666.9884911326,0.0,1.0
2003-06-18,3.15,3.15,3.15,3.15,500,1.93968756008581,1.93968756008581,1.93968756008581,1.93968756008581,811.986441739268,0.0,1.0
2003-06-19,3.02,3.031,3.02,3.031,300,1.85963696236798,1.86641047448256,1.85963696236798,1.86641047448256,487.191865043562,0.0,1.0
2003-06-20,3.02,3.02,3.02,3.02,0,1.85963696236798,1.85963696236798,1.85963696236798,1.85963696236798,0,0.0,1.0
2003-06-23,2.95,2.95,2.95,2.95,300,1.81653279436607,1.81653279436607,1.81653279436607,1.81653279436607,487.191865043563,0.0,1.0
2003-06-24,2.88,2.88,2.88,2.88,200,1.77342862636417,1.77342862636417,1.77342862636417,1.77342862636417,324.794576695707,0.0,1.0
2003-06-25,2.88,2.88,2.88,2.88,1000,1.77342862636417,1.77342862636417,1.77342862636417,1.77342862636417,1623.97288347854,0.0,1.0
2003-06-26,2.85,2.85,2.85,2.85,1000,1.75495541150621,1.75495541150621,1.75495541150621,1.75495541150621,1623.97288347854,0.0,1.0
2003-06-27,3.15,3.15,2.9,2.9,5600,1.93968756008581,1.93968756008581,1.78574410293614,1.78574410293614,9094.2481474798,0.0,1.0
2003-06-30,3.11,3.11,2.96,2.96,1700,1.91505660694186,1.91505660694186,1.82269053265206,1.82269053265206,2760.75390191352,0.0,1.0
2003-07-01,2.981,2.981,2.981,2.981,200,1.83562178305263,1.83562178305263,1.83562178305263,1.83562178305263,324.794576695708,0.0,1.0
2003-07-02,3.119,3.119,2.95,2.95,1100,1.92059857139925,1.92059857139925,1.81653279436607,1.81653279436607,1786.37017182639,0.0,1.0
2003-07-03,3.12,3.12,3.12,3.12,0,1.92121434522785,1.92121434522785,1.92121434522785,1.92121434522785,0,0.0,1.0
2003-07-07,3.001,3.001,3.0,3.001,700,1.8479372596246,1.8479372596246,1.84732148579601,1.8479372596246,1136.78101843498,0.0,1.0
2003-07-08,2.95,3.0,2.93,3.0,2000,1.81653279436607,1.84732148579601,1.8042173177941,1.84732148579601,3247.94576695708,0.0,1.0
2003-07-09,3.09,3.09,3.05,3.05,2000,1.90274113036989,1.90274113036989,1.87811017722594,1.87811017722594,3247.94576695707,0.0,1.0
2003-07-10,3.09,3.09,3.09,3.09,0,1.90274113036989,1.90274113036989,1.90274113036989,1.90274113036989,0,0.0,1.0
2003-07-11,3.05,3.05,3.05,3.05,1000,1.87811017722594,1.87811017722594,1.87811017722594,1.87811017722594,1623.97288347854,0.0,1.0
2003-07-14,3.23,3.24,3.05,3.15,8500,1.9889494663737,1.99510720465969,1.87811017722594,1.93968756008581,13803.7695095676,0.0,1.0
2003-07-15,3.24,3.24,3.24,3.24,1000,1.99510720465969,1.99510720465969,1.99510720465969,1.99510720465969,1623.97288347854,0.0,1.0
2003-07-16,3.24,3.24,3.24,3.24,0,1.99510720465969,1.99510720465969,1.99510720465969,1.99510720465969,0,0.0,1.0
2003-07-17,2.97,3.04,2.97,3.04,1000,1.82884827093805,1.87195243893995,1.82884827093805,1.87195243893995,1623.97288347854,0.0,1.0
2003-07-18,3.04,3.04,3.04,3.04,100,1.87195243893995,1.87195243893995,1.87195243893995,1.87195243893995,162.397288347854,0.0,1.0
2003-07-21,3.26,3.3,3.13,3.13,3800,2.00742268123166,2.03205363437561,1.92737208351383,1.92737208351383,6171.09695721845,0.0,1.0
2003-07-22,3.26,3.26,3.26,3.26,0,2.00742268123166,2.00742268123166,2.00742268123166,2.00742268123166,0,0.0,1.0
2003-07-23,3.26,3.26,3.26,3.26,0,2.00742268123166,2.00742268123166,2.00742268123166,2.00742268123166,0,0.0,1.0
2003-07-24,3.26,3.26,3.26,3.26,0,2.00742268123166,2.00742268123166,2.00742268123166,2.00742268123166,0,0.0,1.0
2003-07-25,3.26,3.26,3.26,3.26,0,2.00742268123166,2.00742268123166,2.00742268123166,2.00742268123166,0,0.0,1.0
2003-07-28,3.26,3.26,3.26,3.26,0,2.00742268123166,2.00742268123166,2.00742268123166,2.00742268123166,0,0.0,1.0
2003-07-29,3.04,3.042,3.04,3.042,500,1.87195243893995,1.87318398659715,1.87195243893995,1.87318398659715,811.986441739271,0.0,1.0
2003-07-30,3.0,3.0,3.0,3.0,1500,1.84732148579601,1.84732148579601,1.84732148579601,1.84732148579601,2435.9593252178,0.0,1.0
2003-07-31,3.12,3.2,3.12,3.2,1600,1.92121434522785,1.97047625151574,1.92121434522785,1.97047625151574,2598.35661356566,0.0,1.0
2003-08-01,3.2,3.2,3.2,3.2,1000,1.97047625151574,1.97047625151574,1.97047625151574,1.97047625151574,1623.97288347854,0.0,1.0
2003-08-04,3.2,3.2,3.05,3.05,9600,1.97047625151574,1.97047625151574,1.87811017722594,1.87811017722594,15590.139681394,0.0,1.0
2003-08-05,3.12,3.15,3.1,3.11,5900,1.92121434522785,1.93968756008581,1.90889886865587,1.91505660694186,9581.44001252337,0.0,1.0
2003-08-06,3.3,3.3,3.28,3.28,3200,2.03205363437561,2.03205363437561,2.01973815780363,2.01973815780363,5196.71322713132,0.0,1.0
2003-08-07,3.3,3.3,3.2,3.2,4000,2.03205363437561,2.03205363437561,1.97047625151574,1.97047625151574,6495.89153391415,0.0,1.0
2003-08-08,3.151,3.151,3.151,3.151,100,1.9403033339144,1.9403033339144,1.9403033339144,1.9403033339144,162.397288347854,0.0,1.0
2003-08-11,3.12,3.12,3.12,3.12,500,1.92121434522785,1.92121434522785,1.92121434522785,1.92121434522785,811.986441739268,0.0,1.0
2003-08-12,3.12,3.12,3.12,3.12,0,1.92121434522785,1.92121434522785,1.92121434522785,1.92121434522785,0,0.0,1.0
2003-08-13,3.1,3.1,3.1,3.1,1500,1.92737208351383,1.92737208351383,1.92737208351383,1.92737208351383,2412.61147226045,0.03,1.0
2003-08-14,3.13,3.3,3.13,3.3,10200,1.9460240714188,2.05171866954698,1.9460240714188,2.05171866954698,16405.7580113711,0.0,1.0
2003-08-15,3.13,3.13,3.13,3.13,0,1.9460240714188,1.9460240714188,1.9460240714188,1.9460240714188,0,0.0,1.0
2003-08-18,3.13,3.13,3.13,3.13,2500,1.9460240714188,1.9460240714188,1.9460240714188,1.9460240714188,4021.01912043409,0.0,1.0
2003-08-19,3.13,3.13,3.13,3.13,0,1.9460240714188,1.9460240714188,1.9460240714188,1.9460240714188,0,0.0,1.0
2003-08-20,3.04,3.12,2.92,3.12,3800,1.89006810770389,1.93980674211715,1.815460156084,1.93980674211715,6111.9490630598,0.0,1.0
2003-08-21,3.11,3.12,3.11,3.12,300,1.93358941281549,1.93980674211715,1.93358941281549,1.93980674211715,482.52229445209,0.0,1.0
2003-08-22,3.13,3.231,3.021,3.021,5100,1.9460240714188,2.00881909736555,1.87825518203074,1.87825518203074,8202.87900568555,0.0,1.0
2003-08-25,3.12,3.221,2.939,3.12,4300,1.93980674211715,2.00260176806389,1.82727308175715,1.93980674211715,6916.15288714662,0.0,1.0
2003-08-26,3.05,3.26,2.999,3.03,1800,1.89628543700554,2.02684935234035,1.86457705756709,1.88385077840223,2895.13376671255,0.0,1.0
2003-08-27,3.01,3.25,2.95,2.95,5500,1.87141611979891,2.0206320230387,1.83411214398897,1.83411214398897,8846.24206495501,0.0,1.0
2003-08-28,3.0,3.141,3.0,3.049,7500,1.86519879049726,1.95286313365063,1.86519879049726,1.89566370407538,12063.0573613022,0.0,1.0
2003-08-29,3.03,3.081,3.03,3.081,5200,1.88385077840223,1.91555915784068,1.88385077840223,1.91555915784068,8363.71977050289,0.0,1.0
2003-09-02,3.0,3.16,2.94,3.06,7700,1.86519879049726,1.96467605932378,1.82789481468731,1.9025027663072,12384.738890937,0.0,1.0
2003-09-03,3.12,3.16,3.01,3.02,8600,1.93980674211715,1.96467605932378,1.87141611979891,1.87763344910057,13832.3057742932,0.0,1.0
2003-09-04,3.03,3.03,3.03,3.03,100,1.88385077840223,1.88385077840223,1.88385077840223,1.88385077840223,160.840764817363,0.0,1.0
2003-09-05,3.03,3.03,3.03,3.03,0,1.88385077840223,1.88385077840223,1.88385077840223,1.88385077840223,0,0.0,1.0
2003-09-08,3.03,3.03,3.03,3.03,0,1.88385077840223,1.88385077840223,1.88385077840223,1.88385077840223,0,0.0,1.0
2003-09-09,3.05,3.05,3.04,3.04,1300,1.89628543700554,1.89628543700554,1.89006810770389,1.89006810770389,2090.92994262573,0.0,1.0
2003-09-10,3.05,3.05,3.05,3.05,0,1.89628543700554,1.89628543700554,1.89628543700554,1.89628543700554,0,0.0,1.0
2003-09-11,3.05,3.05,3.05,3.05,0,1.89628543700554,1.89628543700554,1.89628543700554,1.89628543700554,0,0.0,1.0
2003-09-12,3.05,3.05,3.05,3.05,0,1.89628543700554,1.89628543700554,1.89628543700554,1.89628543700554,0,0.0,1.0
2003-09-15,3.01,3.01,3.01,3.01,800,1.87141611979891,1.87141611979891,1.87141611979891,1.87141611979891,1286.72611853891,0.0,1.0
2003-09-16,3.01,3.01,3.01,3.01,500,1.87141611979891,1.87141611979891,1.87141611979891,1.87141611979891,804.203824086819,0.0,1.0
2003-09-17,3.001,3.01,2.95,3.01,2500,1.86582052342742,1.87141611979891,1.83411214398897,1.87141611979891,4021.01912043409,0.0,1.0
2003-09-18,3.35,3.35,2.999,3.0,39600,2.08280531605527,2.08280531605527,1.86457705756709,1.86519879049726,63692.9428676759,0.0,1.0
2003-09-19,3.38,3.5,3.34,3.34,8500,2.10145730396024,2.17606525558013,2.07658798675361,2.07658798675361,13671.4650094759,0.0,1.0
2003-09-22,3.383,3.383,3.33,3.332,600,2.10332250275074,2.10332250275074,2.07037065745196,2.07161412331229,965.044588904181,0.0,1.0
2003-09-23,3.57,3.57,3.29,3.29,14100,2.21958656069174,2.21958656069174,2.04550134024533,2.04550134024533,22678.5478392482,0.0,1.0
2003-09-24,3.53,3.6,3.311,3.501,8100,2.19471724348511,2.23823854859671,2.05855773177881,2.1766869885103,13028.1019502064,0.0,1.0
2003-09-25,3.371,3.371,3.371,3.371,200,2.09586170758875,2.09586170758875,2.09586170758875,2.09586170758875,321.681529634727,0.0,1.0
2003-09-26,3.37,3.37,3.37,3.37,0,2.09523997465859,2.09523997465859,2.09523997465859,2.09523997465859,0,0.0,1.0
2003-09-29,3.431,3.55,3.43,3.55,2500,2.1331656833987,2.20715190208842,2.13254395046853,2.20715190208842,4021.01912043408,0.0,1.0
2003-09-30,3.5,3.5,3.45,3.5,8600,2.17606525558013,2.17606525558013,2.14497860907185,2.17606525558013,13832.3057742933,0.0,1.0
2003-10-01,3.61,3.61,3.45,3.48,2200,2.24445587789837,2.24445587789837,2.14497860907185,2.16363059697682,3538.49682598199,0.0,1.0
2003-10-02,3.5,3.55,3.44,3.5,11900,2.17606525558013,2.20715190208842,2.13876127977019,2.17606525558013,19140.0510132663,0.0,1.0
2003-10-03,3.5,3.65,3.5,3.58,1700,2.17606525558013,2.269325195105,2.17606525558013,2.22580388999339,2734.29300189518,0.0,1.0
2003-10-06,3.601,3.66,3.261,3.45,5100,2.23886028152687,2.27554252440665,2.02747108527052,2.14497860907185,8202.87900568555,0.0,1.0
2003-10-07,3.79,4.19,3.609,3.609,15100,2.3563678053282,2.6050609773945,2.2438341449682,2.2438341449682,24286.9554874219,0.0,1.0
2003-10-08,3.76,4.08,3.76,4.08,4200,2.33771581742323,2.53667035507627,2.33771581742323,2.53667035507627,6755.31212232926,0.0,1.0
2003-10-09,3.991,4.26,3.9,3.95,21300,2.48133612429152,2.6485822825061,2.42475842764643,2.45584507415472,34259.0829060984,0.0,1.0
2003-10-10,4.01,4.01,3.88,4.0,3700,2.49314904996467,2.49314904996467,2.41232376904312,2.48693172066301,5951.10829824244,0.0,1.0
2003-10-13,4.03,4.03,3.8,4.02,2900,2.50558370856798,2.50558370856798,2.36258513462986,2.49936637926632,4664.38217970354,0.0,1.0
2003-10-14,4.03,4.03,3.92,3.92,7500,2.50558370856798,2.50558370856798,2.43719308624975,2.43719308624975,12063.0573613023,0.0,1.0
2003-10-15,4.03,4.03,4.03,4.03,6300,2.50558370856798,2.50558370856798,2.50558370856798,2.50558370856798,10132.9681834939,0.0,1.0
2003-10-16,4.11,4.3,3.9,4.08,14200,2.55532234298124,2.67345159971274,2.42475842764643,2.53667035507627,22839.3886040656,0.0,1.0
2003-10-17,3.88,4.29,3.82,4.29,13800,2.41232376904312,2.66723427041108,2.37501979323317,2.66723427041108,22196.0255447961,0.0,1.0
2003-10-20,3.9,4.03,3.8,4.03,11800,2.42475842764643,2.50558370856798,2.36258513462986,2.50558370856798,18979.2102484489,0.0,1.0
2003-10-21,4.09,4.09,3.91,3.91,8100,2.54288768437793,2.54288768437793,2.43097575694809,2.43097575694809,13028.1019502064,0.0,1.0
2003-10-22,4.011,4.21,4.01,4.21,29700,2.49377078289483,2.61749563599782,2.49314904996467,2.61749563599782,47769.707150757,0.0,1.0
2003-10-23,4.3,4.3,4.17,4.19,8200,2.67345159971274,2.67345159971274,2.59262631879119,2.6050609773945,13188.9427150238,0.0,1.0
2003-10-24,4.3,4.37,4.139,4.37,4200,2.67345159971274,2.71697290482434,2.57335259795605,2.71697290482434,6755.31212232925,0.0,1.0
2003-10-27,4.35,4.38,4.09,4.09,5300,2.70453824622102,2.723190234126,2.54288768437793,2.54288768437793,8524.56053532027,0.0,1.0
2003-10-28,4.27,4.34,4.219,4.34,3900,2.65479961180776,2.69832091691937,2.62309123236931,2.69832091691937,6272.78982787718,0.0,1.0
2003-10-29,4.34,4.34,4.32,4.32,2700,2.69832091691937,2.69832091691937,2.68588625831605,2.68588625831605,4342.7006500688,0.0,1.0
2003-10-30,4.339,4.34,4.16,4.31,12300,2.6976991839892,2.69832091691937,2.58640898948953,2.67966892901439,19783.4140725357,0.0,1.0
2003-10-31,4.34,4.34,4.34,4.34,0,2.69832091691937,2.69832091691937,2.69832091691937,2.69832091691937,0,0.0,1.0
2003-11-03,4.39,4.39,4.32,4.32,8700,2.72940756342765,2.72940756342765,2.68588625831605,2.68588625831605,13993.1465391106,0.0,1.0
2003-11-04,4.25,4.25,4.25,4.25,500,2.64236495320445,2.64236495320445,2.64236495320445,2.64236495320445,804.203824086816,0.0,1.0
2003-11-05,4.25,4.25,4.25,4.25,0,2.64236495320445,2.64236495320445,2.64236495320445,2.64236495320445,0,0.0,1.0
2003-11-06,4.36,4.37,4.249,4.27,2800,2.71075557552268,2.71697290482434,2.64174322027428,2.65479961180776,4503.54141488618,0.0,1.0
2003-11-07,4.2,4.25,4.2,4.25,6000,2.63614762390279,2.66753033371116,2.63614762390279,2.66753033371116,9559.40394669235,0.04,1.0
2003-11-10,4.17,4.2,4.17,4.2,5500,2.61731799801777,2.63614762390279,2.61731799801777,2.63614762390279,8762.78695113466,0.0,1.0
2003-11-11,3.6,4.1,3.592,4.1,10000,2.25955510620239,2.57338220428606,2.25453387263305,2.57338220428606,15932.3399111539,0.0,1.0
2003-11-12,4.0,4.02,3.77,3.88,4900,2.51061678466932,2.52316986859267,2.36625631955084,2.43529828112924,7806.84655646543,0.0,1.0
2003-11-13,4.16,4.18,4.16,4.18,900,2.6110414560561,2.62359453997944,2.6110414560561,2.62359453997944,1433.91059200385,0.0,1.0
2003-11-14,4.17,4.17,3.94,4.12,6600,2.61731799801777,2.61731799801777,2.47295753289928,2.5859352882094,10515.3443413616,0.0,1.0
2003-11-17,3.86,4.16,3.86,4.15,3400,2.4227451972059,2.6110414560561,2.4227451972059,2.60476491409442,5416.99556979233,0.0,1.0
2003-11-18,4.1,4.16,3.8256,4.09,9900,2.57338220428606,2.6110414560561,2.40115389285774,2.56710566232438,15773.0165120424,0.0,1.0
2003-11-19,4.05,4.05,4.04,4.04,2400,2.54199949447769,2.54199949447769,2.53572295251602,2.53572295251602,3823.76157867694,0.0,1.0
2003-11-20,4.05,4.05,4.05,4.05,0,2.54199949447769,2.54199949447769,2.54199949447769,2.54199949447769,0,0.0,1.0
2003-11-21,3.94,4.02,3.94,4.02,3800,2.47295753289928,2.52316986859267,2.47295753289928,2.52316986859267,6054.2891662385,0.0,1.0
2003-11-24,3.94,3.94,3.94,3.94,0,2.47295753289928,2.47295753289928,2.47295753289928,2.47295753289928,0,0.0,1.0
2003-11-25,4.0,4.07,4.0,4.07,1900,2.51061678466932,2.55455257840104,2.51061678466932,2.55455257840104,3027.14458311925,0.0,1.0
2003-11-26,3.94,4.14,3.94,3.94,4500,2.47295753289928,2.59848837213275,2.47295753289928,2.47295753289928,7169.55296001928,0.0,1.0
2003-11-28,4.25,4.25,4.01,4.01,2200,2.66753033371116,2.66753033371116,2.516893326631,2.516893326631,3505.11478045386,0.0,1.0
2003-12-01,4.25,4.25,4.0,4.0,1700,2.66753033371116,2.66753033371116,2.51061678466932,2.51061678466932,2708.49778489616,0.0,1.0
2003-12-02,4.051,4.051,4.051,4.051,100,2.54262714867386,2.54262714867386,2.54262714867386,2.54262714867386,159.323399111539,0.0,1.0
2003-12-03,4.05,4.05,4.05,4.05,0,2.54199949447769,2.54199949447769,2.54199949447769,2.54199949447769,0,0.0,1.0
2003-12-04,4.05,4.05,4.05,4.05,0,2.54199949447769,2.54199949447769,2.54199949447769,2.54199949447769,0,0.0,1.0
2003-12-05,4.1,4.1,3.88,4.02,10200,2.57338220428606,2.57338220428606,2.43529828112924,2.52316986859267,16250.986709377,0.0,1.0
2003-12-08,3.9,3.9,3.87,3.9,10400,2.44785136505259,2.44785136505259,2.42902173916757,2.44785136505259,16569.6335076001,0.0,1.0
2003-12-09,4.05,4.05,3.9,3.9,1500,2.54199949447769,2.54199949447769,2.44785136505259,2.44785136505259,2389.85098667309,0.0,1.0
2003-12-10,3.76,3.8,3.7,3.8,2300,2.35997977758916,2.38508594543586,2.32232052581912,2.38508594543586,3664.43817956541,0.0,1.0
2003-12-11,3.95,3.95,3.65,3.65,2500,2.47923407486096,2.47923407486096,2.29093781601076,2.29093781601076,3983.08497778848,0.0,1.0
2003-12-12,3.95,3.95,3.95,3.95,0,2.47923407486096,2.47923407486096,2.47923407486096,2.47923407486096,0,0.0,1.0
2003-12-15,4.05,4.05,3.99,3.99,3000,2.54199949447769,2.54199949447769,2.50434024270765,2.50434024270765,4779.70197334618,0.0,1.0
2003-12-16,3.9,3.9,3.9,3.9,1900,2.44785136505259,2.44785136505259,2.44785136505259,2.44785136505259,3027.14458311925,0.0,1.0
2003-12-17,3.75,3.76,3.71,3.71,600,2.35370323562749,2.35997977758916,2.3285970677808,2.3285970677808,955.940394669236,0.0,1.0
2003-12-18,3.75,3.75,3.75,3.75,0,2.35370323562749,2.35370323562749,2.35370323562749,2.35370323562749,0,0.0,1.0
2003-12-19,3.75,3.75,3.75,3.75,0,2.35370323562749,2.35370323562749,2.35370323562749,2.35370323562749,0,0.0,1.0
2003-12-22,3.75,3.75,3.75,3.75,0,2.35370323562749,2.35370323562749,2.35370323562749,2.35370323562749,0,0.0,1.0
2003-12-23,3.81,3.82,3.76,3.76,3000,2.39136248739753,2.3976390293592,2.35997977758916,2.35997977758916,4779.70197334618,0.0,1.0
2003-12-24,3.81,3.81,3.81,3.81,0,2.39136248739753,2.39136248739753,2.39136248739753,2.39136248739753,0,0.0,1.0
2003-12-26,3.81,3.81,3.81,3.81,0,2.39136248739753,2.39136248739753,2.39136248739753,2.39136248739753,0,0.0,1.0
2003-12-29,4.08,4.15,3.93,3.95,3700,2.56082912036271,2.60476491409442,2.46668099093761,2.47923407486096,5894.96576712695,0.0,1.0
2003-12-30,4.209,4.209,3.95,4.054,1600,2.6417965116683,2.6417965116683,2.47923407486096,2.54451011126236,2549.17438578462,0.0,1.0
2003-12-31,4.15,4.17,4.15,4.17,700,2.60476491409442,2.61731799801777,2.60476491409442,2.61731799801777,1115.26379378078,0.0,1.0
2004-01-02,4.15,4.15,4.15,4.15,0,2.60476491409442,2.60476491409442,2.60476491409442,2.60476491409442,0,0.0,1.0
2004-01-05,4.25,4.25,4.04,4.05,3900,2.66753033371116,2.66753033371116,2.53572295251602,2.54199949447769,6213.61256535002,0.0,1.0
2004-01-06,4.35,4.35,4.24,4.25,25300,2.73029575332789,2.73029575332789,2.66125379174948,2.66753033371116,40308.8199752194,0.0,1.0
2004-01-07,4.111,4.37,4.111,4.37,1400,2.5802864004439,2.74284883725124,2.5802864004439,2.74284883725124,2230.52758756155,0.0,1.0
2004-01-08,4.3,4.34,4.06,4.15,15800,2.69891304351952,2.72401921136622,2.54827603643936,2.60476491409442,25173.0970596232,0.0,1.0
2004-01-09,4.22,4.35,4.21,4.35,7800,2.64870070782614,2.73029575332789,2.64242416586446,2.73029575332789,12427.2251307,0.0,1.0
2004-01-12,4.3,4.3,3.85,4.16,31400,2.69891304351952,2.69891304351952,2.41646865524422,2.6110414560561,50027.5473210234,0.0,1.0
2004-01-13,4.15,4.17,4.1,4.11,11700,2.60476491409442,2.61731799801777,2.57338220428606,2.57965874624773,18640.8376960501,0.0,1.0
2004-01-14,4.39,4.39,4.1,4.2,15000,2.75540192117458,2.75540192117458,2.57338220428606,2.63614762390279,23898.5098667309,0.0,1.0
2004-01-15,4.39,4.47,4.39,4.4,8300,2.75540192117458,2.80561425686797,2.75540192117458,2.76167846313626,13223.8421262578,0.0,1.0
2004-01-16,4.75,4.75,4.42,4.42,30100,2.98135743179482,2.98135743179482,2.7742315470596,2.7742315470596,47956.3431325733,0.0,1.0
2004-01-20,4.95,5.15,4.78,4.9,20200,3.10688827102829,3.23241911026175,3.00018705767984,3.07550556121992,32183.3266205309,0.0,1.0
2004-01-21,5.0,5.15,4.8,4.9,22700,3.13827098083665,3.23241911026175,3.01274014160319,3.07550556121992,36166.4115983195,0.0,1.0
2004-01-22,5.01,5.2,4.98,5.2,31200,3.14454752279833,3.26380182007012,3.12571789691331,3.26380182007012,49708.9005228002,0.0,1.0
2004-01-23,4.98,5.49,4.9,5.39,19100,3.12571789691331,3.44582153695865,3.07550556121992,3.38305611734191,30430.769230304,0.0,1.0
2004-01-26,4.98,4.99,4.82,4.98,4900,3.12571789691331,3.13199443887498,3.02529322552654,3.12571789691331,7806.84655646542,0.0,1.0
2004-01-27,4.8,5.05,4.8,5.05,7400,3.01274014160319,3.16965369064502,3.01274014160319,3.16965369064502,11789.9315342539,0.0,1.0
2004-01-28,4.85,4.87,4.66,4.66,5900,3.04412285141155,3.0566759353349,2.92486855413976,2.92486855413976,9400.08054758083,0.0,1.0
2004-01-29,4.35,4.85,4.22,4.85,26500,2.73029575332789,3.04412285141155,2.64870070782614,3.04412285141155,42220.7007645579,0.0,1.0
2004-01-30,4.67,5.11,4.57,4.87,5700,2.93114509610144,3.20731294241506,2.8683796764847,3.0566759353349,9081.43374935772,0.0,1.0
2004-02-02,4.5,4.85,4.5,4.759,14600,2.82444388275299,3.04412285141155,2.82444388275299,2.98700631956033,23261.2162702847,0.0,1.0
2004-02-03,4.61,4.85,4.41,4.75,27200,2.8934858443314,3.04412285141155,2.76795500509793,2.98135743179482,43335.9645583386,0.0,1.0
2004-02-04,4.45,4.6,4.45,4.6,5300,2.79306117294462,2.88720930236972,2.79306117294462,2.88720930236972,8444.14015291159,0.0,1.0
2004-02-05,4.5,4.5,4.35,4.4,6100,2.82444388275299,2.82444388275299,2.73029575332789,2.76167846313626,9718.72734580389,0.0,1.0
2004-02-06,4.5,4.5,4.5,4.5,1000,2.82444388275299,2.82444388275299,2.82444388275299,2.82444388275299,1593.23399111539,0.0,1.0
2004-02-09,4.45,4.55,4.43,4.55,2700,2.79306117294462,2.85582659256136,2.78050808902128,2.85582659256136,4301.73177601156,0.0,1.0
2004-02-10,4.6,4.6,4.41,4.45,6400,2.88720930236972,2.88720930236972,2.76795500509793,2.79306117294462,10196.6975431385,0.0,1.0
2004-02-11,4.68,4.79,4.45,4.6,7300,2.9625278059098,3.03215986972392,2.8169334906621,2.91188630495408,11532.0436594208,0.04,1.0
2004-02-12,4.67,4.82,4.62,4.75,9200,2.95619761829034,3.05115043258232,2.92454668019301,3.00683911924606,14533.5344748865,0.0,1.0
2004-02-13,4.65,4.66,4.55,4.66,3200,2.94353724305141,2.94986743067087,2.88023536685675,2.94986743067087,5055.14242604748,0.0,1.0
2004-02-17,4.79,4.82,4.53,4.53,4200,3.03215986972392,3.05115043258232,2.86757499161782,2.86757499161782,6634.87443418732,0.0,1.0
2004-02-18,4.61,4.8,4.61,4.63,2800,2.91821649257354,3.03849005734339,2.91821649257354,2.93087686781247,4423.24962279155,0.0,1.0
2004-02-19,4.69,4.7,4.49,4.7,2600,2.96885799352927,2.97518818114873,2.84225424113996,2.97518818114873,4107.30322116358,0.0,1.0
2004-02-20,4.45,4.59,4.4,4.59,8200,2.8169334906621,2.90555611733461,2.78528255256477,2.90555611733461,12953.8024667467,0.0,1.0
2004-02-23,4.16,4.42,4.1,4.42,7900,2.6333580496976,2.7979429278037,2.59537692398081,2.7979429278037,12479.8828643047,0.0,1.0
2004-02-24,4.409,4.44,4.26,4.26,900,2.79097972142229,2.81060330304263,2.69665992589226,2.69665992589226,1421.75880732585,0.0,1.0
2004-02-25,4.4,4.47,4.09,4.3,3100,2.78528255256477,2.82959386590103,2.58904673636134,2.72198067637012,4897.1692252335,0.0,1.0
2004-02-26,4.539,4.539,4.3,4.305,300,2.87327216047534,2.87327216047534,2.72198067637012,2.72514577017985,473.919602441951,0.0,1.0
2004-02-27,4.4,4.51,4.299,4.5,8000,2.78528255256477,2.85491461637889,2.72134765760817,2.84858442875942,12637.8560651187,0.0,1.0
2004-03-01,6.0,6.4,4.29,4.55,558800,3.79811257167923,4.05132007645785,2.71565048875065,2.88023536685675,882754.246148542,0.0,1.0
2004-03-02,5.223,6.15,5.11,6.15,138800,3.30625699364677,3.89306538597121,3.23472587354681,3.89306538597121,219266.80272981,0.0,1.0
2004-03-03,5.05,5.6,5.0,5.12,37200,3.19674474783002,3.54490506690062,3.16509380973269,3.24105606116628,58766.030702802,0.0,1.0
2004-03-04,4.64,5.02,4.6,4.95,71700,2.93720705543194,3.17775418497162,2.91188630495408,3.13344287163537,113266.784983626,0.0,1.0
2004-03-05,4.769,4.986,4.53,4.7,23700,3.01886647572304,3.15623154706544,2.86757499161782,2.97518818114873,37439.6485929142,0.0,1.0
2004-03-08,4.63,4.75,4.6,4.75,4300,2.93087686781247,3.00683911924606,2.91188630495408,3.00683911924606,6792.84763500132,0.0,1.0
2004-03-09,5.04,5.06,4.52,4.52,29600,3.19041456021056,3.20307493544949,2.86124480399836,2.86124480399836,46760.0674409392,0.0,1.0
2004-03-10,4.95,5.04,4.61,4.85,18500,3.13344287163537,3.19041456021056,2.91821649257354,3.07014099544071,29225.042150587,0.0,1.0
2004-03-11,4.73,5.01,4.73,4.91,37500,2.99417874400713,3.17142399735216,2.99417874400713,3.10812212115751,59239.9503052439,0.0,1.0
2004-03-12,4.92,5.06,4.74,4.83,17600,3.11445230877697,3.20307493544949,3.00050893162659,3.05748062020178,27803.2833432612,0.0,1.0
2004-03-15,4.95,5.0,4.7,4.91,33800,3.13344287163537,3.16509380973269,2.97518818114873,3.10812212115751,53394.9418751265,0.0,1.0
2004-03-16,5.0,5.06,4.8,4.8,13200,3.16509380973269,3.20307493544949,3.03849005734339,3.03849005734339,20852.4625074459,0.0,1.0
2004-03-17,4.95,5.06,4.82,4.99,32600,3.13344287163537,3.20307493544949,3.05115043258232,3.15876362211323,51499.2634653587,0.0,1.0
2004-03-18,4.66,4.83,4.28,4.81,31800,2.94986743067087,3.05748062020178,2.70932030113119,3.04482024496285,50235.4778588469,0.0,1.0
2004-03-19,4.43,4.51,4.19,4.34,23600,2.80427311542317,2.85491461637889,2.652348612556,2.74730142684798,37281.6753921001,0.0,1.0
2004-03-22,4.51,4.51,4.43,4.5,16400,2.85491461637889,2.85491461637889,2.80427311542317,2.84858442875942,25907.6049334933,0.0,1.0
2004-03-23,4.51,4.7,4.43,4.58,16600,2.85491461637889,2.97518818114873,2.80427311542317,2.89922592971515,26223.5513351213,0.0,1.0
2004-03-24,4.44,4.44,4.35,4.37,3200,2.81060330304263,2.81060330304263,2.75363161446744,2.76629198970637,5055.14242604749,0.0,1.0
2004-03-25,4.85,4.86,4.35,4.37,14400,3.07014099544071,3.07647118306018,2.75363161446744,2.76629198970637,22748.1409172137,0.0,1.0
2004-03-26,4.67,4.7,4.37,4.37,28100,2.95619761829034,2.97518818114873,2.76629198970637,2.76629198970637,44390.4694287294,0.0,1.0
2004-03-29,4.74,4.81,4.62,4.66,13500,3.00050893162659,3.04482024496285,2.92454668019301,2.94986743067087,21326.3821098878,0.0,1.0
2004-03-30,4.6,4.76,4.6,4.73,2500,2.91188630495408,3.01316930686552,2.91188630495408,2.99417874400713,3949.33002034959,0.0,1.0
2004-03-31,4.63,4.631,4.61,4.62,2100,2.93087686781247,2.93150988657442,2.91821649257354,2.92454668019301,3317.43721709367,0.0,1.0
2004-04-01,4.73,4.88,4.47,4.66,12700,2.99417874400713,3.08913155829911,2.82959386590103,2.94986743067087,20062.5965033759,0.0,1.0
2004-04-02,4.64,4.87,4.54,4.87,7500,2.93720705543194,3.08280137067964,2.87390517923729,3.08280137067964,11847.9900610488,0.0,1.0
2004-04-05,4.82,5.12,4.58,4.58,22300,3.05115043258232,3.24105606116628,2.89922592971515,2.89922592971515,35228.0237815184,0.0,1.0
2004-04-06,4.79,4.79,4.59,4.59,3200,3.03215986972392,3.03215986972392,2.90555611733461,2.90555611733461,5055.14242604748,0.0,1.0
2004-04-07,4.8,4.8,4.61,4.799,2400,3.03849005734339,3.03849005734339,2.91821649257354,3.03785703858144,3791.35681953561,0.0,1.0
2004-04-08,4.95,4.97,4.85,4.95,3300,3.13344287163537,3.1461032468743,3.07014099544071,3.13344287163537,5213.11562686146,0.0,1.0
2004-04-12,4.89,4.89,4.551,4.81,6400,3.09546174591857,3.09546174591857,2.8808683856187,3.04482024496285,10110.284852095,0.0,1.0
2004-04-13,4.68,4.82,4.52,4.82,3400,2.9625278059098,3.05115043258232,2.86124480399836,3.05115043258232,5371.08882767545,0.0,1.0
2004-04-14,4.56,4.8,4.55,4.7,6400,2.88656555447622,3.03849005734339,2.88023536685675,2.97518818114873,10110.284852095,0.0,1.0
2004-04-15,4.61,4.902,4.61,4.77,7000,2.91821649257354,3.10305797106193,2.91821649257354,3.01949949448499,11058.1240569789,0.0,1.0
2004-04-16,4.68,4.78,4.62,4.63,5500,2.9625278059098,3.02582968210446,2.92454668019301,2.93087686781247,8688.52604476912,0.0,1.0
2004-04-19,4.66,4.67,4.66,4.67,2600,2.94986743067087,2.95619761829034,2.94986743067087,2.95619761829034,4107.30322116358,0.0,1.0
2004-04-20,4.9,5.14,4.53,4.59,24000,3.10179193353804,3.25371643640521,2.86757499161782,2.90555611733461,37913.5681953561,0.0,1.0
2004-04-21,4.9,4.9,4.73,4.859,11300,3.10179193353804,3.10179193353804,2.99417874400713,3.07583816429823,17850.9716919802,0.0,1.0
2004-04-22,4.86,5.05,4.75,4.92,15100,3.07647118306018,3.19674474783002,3.00683911924606,3.11445230877697,23853.9533229115,0.0,1.0
2004-04-23,4.91,5.04,4.84,5.04,6000,3.10812212115751,3.19041456021056,3.06381080782125,3.19041456021056,9478.39204883902,0.0,1.0
2004-04-26,4.91,4.91,4.91,4.91,0,3.10812212115751,3.10812212115751,3.10812212115751,3.10812212115751,0,0.0,1.0
2004-04-27,4.8,5.01,4.68,4.99,20500,3.03849005734339,3.17142399735216,2.9625278059098,3.15876362211323,32384.5061668666,0.0,1.0
2004-04-28,4.8,4.9,4.61,4.88,15400,3.06381080782125,3.12764019965086,2.94253496334499,3.11487432128494,24126.8161243175,0.04,1.0
2004-04-29,4.87,5.16,4.87,5.11,2600,3.10849138210197,3.29359661840784,3.10849138210197,3.26168192249304,4073.35856644322,0.0,1.0
2004-04-30,4.65,5.02,4.65,5.0,8700,2.96806672007683,3.20423546984639,2.96806672007683,3.19146959148047,13630.0844338677,0.0,1.0
2004-05-03,4.75,4.95,4.69,4.7,2300,3.03189611190644,3.15955489556566,2.99359847680868,2.99998141599164,3603.35565493054,0.0,1.0
2004-05-04,4.98,5.02,4.5,4.7,6600,3.17870371311454,3.20423546984639,2.87232263233242,2.99998141599164,10340.064053279,0.0,1.0
2004-05-05,4.72,4.99,4.7,4.99,1700,3.01274729435756,3.18508665229751,2.99998141599164,3.18508665229751,2663.34983190518,0.0,1.0
2004-05-06,4.67,4.72,4.61,4.68,7100,2.98083259844276,3.01274729435756,2.94253496334499,2.98721553762572,11123.4022391334,0.0,1.0
2004-05-07,4.57,4.57,4.57,4.57,700,2.91700320661315,2.91700320661315,2.91700320661315,2.91700320661315,1096.67346019625,0.0,1.0
2004-05-10,4.68,4.75,4.49,4.49,4500,2.98721553762572,3.03189611190644,2.86593969314946,2.86593969314946,7050.04367269018,0.0,1.0
2004-05-11,4.99,4.99,4.571,4.719,1500,3.18508665229751,3.18508665229751,2.91764150053144,3.01210900043926,2350.01455756339,0.0,1.0
2004-05-12,4.83,4.83,4.56,4.69,7500,3.08295962537013,3.08295962537013,2.91062026743019,2.99359847680868,11750.072787817,0.0,1.0
2004-05-13,4.75,4.77,4.53,4.63,6800,3.03189611190644,3.04466199027237,2.8914714498813,2.95530084171091,10653.3993276207,0.0,1.0
2004-05-14,4.69,4.919,4.52,4.919,6200,2.99359847680868,3.13976778409848,2.88508851069834,3.13976778409848,9713.39350459536,0.0,1.0
2004-05-17,4.55,4.65,4.55,4.62,1700,2.90423732824722,2.96806672007683,2.90423732824722,2.94891790252795,2663.34983190519,0.0,1.0
2004-05-18,4.53,4.53,4.5,4.53,3500,2.8914714498813,2.8914714498813,2.87232263233242,2.8914714498813,5483.36730098126,0.0,1.0
2004-05-19,4.69,4.69,4.56,4.57,1900,2.99359847680868,2.99359847680868,2.91062026743019,2.91700320661315,2976.68510624697,0.0,1.0
2004-05-20,4.63,4.77,4.55,4.77,1100,2.95530084171091,3.04466199027237,2.90423732824722,3.04466199027237,1723.34400887982,0.0,1.0
2004-05-21,4.43,4.54,4.34,4.54,2700,2.82764205805169,2.89785438906426,2.77019560540504,2.89785438906426,4230.02620361412,0.0,1.0
2004-05-24,4.55,4.81,4.38,4.38,3600,2.90423732824722,3.07019374700421,2.79572736213689,2.79572736213689,5640.03493815216,0.0,1.0
2004-05-25,4.53,4.73,4.53,4.54,2700,2.8914714498813,3.01913023354052,2.8914714498813,2.89785438906426,4230.02620361412,0.0,1.0
2004-05-26,4.53,4.53,4.53,4.53,0,2.8914714498813,2.8914714498813,2.8914714498813,2.8914714498813,0,0.0,1.0
2004-05-27,4.52,4.54,4.5,4.54,5000,2.88508851069834,2.89785438906426,2.87232263233242,2.89785438906426,7833.38185854466,0.0,1.0
2004-05-28,4.51,4.51,4.51,4.51,2000,2.87870557151538,2.87870557151538,2.87870557151538,2.87870557151538,3133.35274341786,0.0,1.0
2004-06-01,4.55,4.64,4.44,4.5,8600,2.90423732824722,2.96168378089387,2.83402499723465,2.87232263233242,13473.4167966968,0.0,1.0
2004-06-02,4.53,4.64,4.53,4.56,1100,2.8914714498813,2.96168378089387,2.8914714498813,2.91062026743019,1723.34400887983,0.0,1.0
2004-06-03,4.63,4.65,4.11,4.53,9700,2.95530084171091,2.96806672007683,2.62338800419694,2.8914714498813,15196.7608055766,0.0,1.0
2004-06-04,4.61,4.61,4.41,4.49,3800,2.94253496334499,2.94253496334499,2.81487617968577,2.86593969314946,5953.37021249394,0.0,1.0
2004-06-07,4.5,4.65,4.45,4.45,2200,2.87232263233242,2.96806672007683,2.84040793641762,2.84040793641762,3446.68801775965,0.0,1.0
2004-06-08,4.58,4.59,4.46,4.49,3400,2.92338614579611,2.92976908497907,2.84679087560058,2.86593969314946,5326.69966381036,0.0,1.0
2004-06-09,4.46,4.99,4.46,4.99,3900,2.84679087560058,3.18508665229751,2.84679087560058,3.18508665229751,6110.03784966482,0.0,1.0
2004-06-10,4.58,4.66,4.38,4.38,900,2.92338614579611,2.9744496592598,2.79572736213689,2.79572736213689,1410.00873453804,0.0,1.0
2004-06-14,4.57,4.6,4.43,4.52,2000,2.91700320661315,2.93615202416203,2.82764205805169,2.88508851069834,3133.35274341786,0.0,1.0
2004-06-15,4.59,4.73,4.5,4.5,11500,2.92976908497907,3.01913023354052,2.87232263233242,2.87232263233242,18016.7782746527,0.0,1.0
2004-06-16,4.62,4.74,4.38,4.38,9700,2.94891790252795,3.02551317272348,2.79572736213689,2.79572736213689,15196.7608055766,0.0,1.0
2004-06-17,4.57,4.67,4.42,4.54,7500,2.91700320661315,2.98083259844276,2.82125911886873,2.89785438906426,11750.072787817,0.0,1.0
2004-06-18,4.581,4.73,4.56,4.56,2800,2.9240244397144,3.01913023354052,2.91062026743019,2.91062026743019,4386.69384078501,0.0,1.0
2004-06-21,4.58,4.58,4.53,4.53,2100,2.92338614579611,2.92338614579611,2.8914714498813,2.8914714498813,3290.02038058875,0.0,1.0
2004-06-22,4.65,4.73,4.57,4.64,6800,2.96806672007683,3.01913023354052,2.91700320661315,2.96168378089387,10653.3993276207,0.0,1.0
2004-06-23,4.65,4.69,4.61,4.62,2800,2.96806672007683,2.99359847680868,2.94253496334499,2.94891790252795,4386.69384078501,0.0,1.0
2004-06-24,4.63,4.67,4.62,4.63,9600,2.95530084171091,2.98083259844276,2.94891790252795,2.95530084171091,15040.0931684057,0.0,1.0
2004-06-25,4.63,4.63,4.63,4.63,0,2.95530084171091,2.95530084171091,2.95530084171091,2.95530084171091,0,0.0,1.0
2004-06-28,4.6,4.62,4.6,4.612,3200,2.93615202416203,2.94891790252795,2.93615202416203,2.94381155118158,5013.36438946858,0.0,1.0
2004-06-29,4.6,4.63,4.59,4.6,7200,2.93615202416203,2.95530084171091,2.92976908497907,2.93615202416203,11280.0698763043,0.0,1.0
2004-06-30,4.6,4.6,4.59,4.59,2700,2.93615202416203,2.93615202416203,2.92976908497907,2.92976908497907,4230.02620361411,0.0,1.0
2004-07-01,4.54,4.66,4.54,4.62,1200,2.89785438906426,2.9744496592598,2.89785438906426,2.94891790252795,1880.01164605072,0.0,1.0
2004-07-02,4.57,4.58,4.569,4.58,1700,2.91700320661315,2.92338614579611,2.91636491269485,2.92338614579611,2663.34983190518,0.0,1.0
2004-07-06,4.68,4.68,4.49,4.56,10500,2.98721553762572,2.98721553762572,2.86593969314946,2.91062026743019,16450.1019029438,0.0,1.0
2004-07-07,4.61,4.66,4.54,4.54,4800,2.94253496334499,2.9744496592598,2.89785438906426,2.89785438906426,7520.04658420287,0.0,1.0
2004-07-08,4.51,4.57,4.51,4.57,1000,2.87870557151538,2.91700320661315,2.87870557151538,2.91700320661315,1566.67637170893,0.0,1.0
2004-07-09,4.51,4.51,4.51,4.51,0,2.87870557151538,2.87870557151538,2.87870557151538,2.87870557151538,0,0.0,1.0
2004-07-12,4.501,4.52,4.5,4.52,7700,2.87296092625072,2.88508851069834,2.87232263233242,2.88508851069834,12063.4080621587,0.0,1.0
2004-07-13,4.5,4.5,4.5,4.5,0,2.87232263233242,2.87232263233242,2.87232263233242,2.87232263233242,0,0.0,1.0
2004-07-14,4.5,4.51,4.39,4.5,13000,2.87232263233242,2.87870557151538,2.80211030131985,2.87232263233242,20366.7928322161,0.0,1.0
2004-07-15,4.64,4.64,4.44,4.5,5400,2.96168378089387,2.96168378089387,2.83402499723465,2.87232263233242,8460.05240722823,0.0,1.0
2004-07-16,4.46,4.64,4.43,4.51,3700,2.84679087560058,2.96168378089387,2.82764205805169,2.87870557151538,5796.70257532304,0.0,1.0
2004-07-19,4.5,4.69,4.5,4.69,3100,2.87232263233242,2.99359847680868,2.87232263233242,2.99359847680868,4856.69675229768,0.0,1.0
2004-07-20,4.69,4.701,4.501,4.501,4700,2.99359847680868,3.00061970990993,2.87296092625072,2.87296092625072,7363.37894703197,0.0,1.0
2004-07-21,4.52,4.64,4.52,4.64,1500,2.88508851069834,2.96168378089387,2.88508851069834,2.96168378089387,2350.0145575634,0.0,1.0
2004-07-22,4.5,4.5,4.5,4.5,500,2.87232263233242,2.87232263233242,2.87232263233242,2.87232263233242,783.338185854465,0.0,1.0
2004-07-23,4.46,4.482,4.46,4.482,1500,2.84679087560058,2.86083334180309,2.84679087560058,2.86083334180309,2350.01455756339,0.0,1.0
2004-07-26,4.45,4.45,4.45,4.45,5500,2.84040793641762,2.84040793641762,2.84040793641762,2.84040793641762,8616.7200443991,0.0,1.0
2004-07-27,4.45,4.46,4.15,4.46,1800,2.84040793641762,2.84679087560058,2.64891976092879,2.84679087560058,2820.01746907607,0.0,1.0
2004-07-28,4.45,4.53,4.45,4.53,600,2.84040793641762,2.8914714498813,2.84040793641762,2.8914714498813,940.005823025357,0.0,1.0
2004-07-29,4.45,4.45,4.45,4.45,500,2.84040793641762,2.84040793641762,2.84040793641762,2.84040793641762,783.338185854464,0.0,1.0
2004-07-30,4.69,4.69,4.45,4.45,7000,2.99359847680868,2.99359847680868,2.84040793641762,2.84040793641762,10966.7346019625,0.0,1.0
2004-08-02,4.65,4.702,4.46,4.56,5900,2.96806672007683,3.00125800382823,2.84679087560058,2.91062026743019,9243.3905930827,0.0,1.0
2004-08-03,4.61,4.62,4.5,4.58,3100,2.94253496334499,2.94891790252795,2.87232263233242,2.92338614579611,4856.69675229768,0.0,1.0
2004-08-04,4.47,4.58,4.47,4.58,1500,2.85317381478354,2.92338614579611,2.85317381478354,2.92338614579611,2350.01455756339,0.0,1.0
2004-08-05,4.47,4.52,4.47,4.51,1700,2.85317381478354,2.88508851069834,2.85317381478354,2.87870557151538,2663.34983190518,0.0,1.0
2004-08-06,4.4,4.47,4.4,4.46,9400,2.80849324050281,2.85317381478354,2.80849324050281,2.84679087560058,14726.757894064,0.0,1.0
2004-08-09,4.1,4.4,4.06,4.4,15300,2.61700506501398,2.80849324050281,2.59147330828214,2.80849324050281,23970.1484871467,0.0,1.0
2004-08-10,4.137,4.26,4.137,4.17,700,2.64062193999094,2.71913209194136,2.64062193999094,2.66168563929471,1096.67346019625,0.0,1.0
2004-08-11,4.1,4.1,4.1,4.1,0,2.64253682174583,2.64253682174583,2.64253682174583,2.64253682174583,0,0.04,1.0
2004-08-12,4.03,4.28,4.02,4.11,4800,2.59742033942334,2.75855063343223,2.59097512766298,2.64898203350618,7447.38912928302,0.0,1.0
2004-08-13,4.12,4.54,4.0,4.07,7200,2.65542724526654,2.92612613920148,2.57808470414227,2.62320118646476,11171.0836939245,0.0,1.0
2004-08-16,4.15,4.418,4.15,4.418,4000,2.6747628805476,2.84749455572514,2.6747628805476,2.84749455572514,6206.15760773587,0.0,1.0
2004-08-17,4.04,4.4,4.04,4.1,3600,2.60386555118369,2.8358931745565,2.60386555118369,2.64253682174583,5585.54184696228,0.0,1.0
2004-08-18,4.07,4.33,4.05,4.05,9200,2.62320118646476,2.79077669223401,2.61031076294405,2.61031076294405,14274.1624977925,0.0,1.0
2004-08-19,4.18,4.36,4.11,4.12,4000,2.69409851582867,2.81011232751507,2.64898203350618,2.65542724526654,6206.15760773586,0.0,1.0
2004-08-20,4.29,4.43,4.13,4.2,3700,2.76499584519258,2.85522880983756,2.66187245702689,2.70698893934938,5740.69578715568,0.0,1.0
2004-08-23,4.25,4.44,4.14,4.14,2000,2.73921499815116,2.86167402159792,2.66831766878725,2.66831766878725,3103.07880386793,0.0,1.0
2004-08-24,4.29,4.45,4.14,4.18,5000,2.76499584519258,2.86811923335828,2.66831766878725,2.69409851582867,7757.69700966984,0.0,1.0
2004-08-25,4.17,4.29,4.11,4.14,4000,2.68765330406832,2.76499584519258,2.64898203350618,2.66831766878725,6206.15760773585,0.0,1.0
2004-08-26,4.19,4.43,4.1,4.1,5200,2.70054372758903,2.85522880983756,2.64253682174583,2.64253682174583,8068.00489005661,0.0,1.0
2004-08-27,4.339,4.339,4.26,4.26,300,2.79657738281833,2.79657738281833,2.74566020991152,2.74566020991152,465.461820580189,0.0,1.0
2004-08-30,4.31,4.4,4.16,4.22,3100,2.7778862687133,2.8358931745565,2.68120809230796,2.71987936287009,4809.77214599528,0.0,1.0
2004-08-31,4.31,4.31,4.31,4.31,0,2.7778862687133,2.7778862687133,2.7778862687133,2.7778862687133,0,0.0,1.0
2004-09-01,4.26,4.32,4.15,4.15,4000,2.74566020991152,2.78433148047365,2.6747628805476,2.6747628805476,6206.15760773585,0.0,1.0
2004-09-02,4.21,4.29,4.15,4.15,3900,2.71343415110974,2.76499584519258,2.6747628805476,2.6747628805476,6051.00366754246,0.0,1.0
2004-09-03,4.18,4.3,4.12,4.13,3900,2.69409851582867,2.77144105695294,2.65542724526654,2.66187245702689,6051.00366754247,0.0,1.0
2004-09-07,4.26,4.26,4.19,4.2,500,2.74566020991152,2.74566020991152,2.70054372758903,2.70698893934938,775.769700966982,0.0,1.0
2004-09-08,4.19,4.28,4.02,4.14,4000,2.70054372758903,2.75855063343223,2.59097512766298,2.66831766878725,6206.15760773585,0.0,1.0
2004-09-09,4.19,4.33,4.13,4.2,3100,2.70054372758903,2.79077669223401,2.66187245702689,2.70698893934938,4809.77214599529,0.0,1.0
2004-09-10,4.11,4.29,4.08,4.09,4700,2.64898203350618,2.76499584519258,2.62964639822511,2.63609160998547,7292.23518908964,0.0,1.0
2004-09-13,4.1,4.151,4.1,4.151,1100,2.64253682174583,2.67540740172364,2.64253682174583,2.67540740172364,1706.69334212736,0.0,1.0
2004-09-14,4.26,4.31,4.13,4.16,3000,2.74566020991152,2.7778862687133,2.66187245702689,2.68120809230796,4654.61820580189,0.0,1.0
2004-09-15,4.24,4.24,4.16,4.16,1700,2.73276978639081,2.73276978639081,2.68120809230796,2.68120809230796,2637.61698328774,0.0,1.0
2004-09-16,4.12,4.12,4.11,4.11,200,2.65542724526654,2.65542724526654,2.64898203350618,2.64898203350618,310.307880386793,0.0,1.0
2004-09-17,4.12,4.241,4.09,4.13,3500,2.65542724526654,2.73341430756684,2.63609160998547,2.66187245702689,5430.38790676887,0.0,1.0
2004-09-20,4.13,4.24,4.04,4.08,6300,2.66187245702689,2.73276978639081,2.60386555118369,2.62964639822511,9774.69823218399,0.0,1.0
2004-09-21,4.2,4.25,4.06,4.22,5400,2.70698893934938,2.73921499815116,2.6167559747044,2.71987936287009,8378.31277044342,0.0,1.0
2004-09-22,4.07,4.11,4.07,4.11,1400,2.62320118646476,2.64898203350618,2.62320118646476,2.64898203350618,2172.15516270755,0.0,1.0
2004-09-23,4.05,4.051,4.02,4.04,2800,2.61031076294405,2.61095528412008,2.59097512766298,2.60386555118369,4344.3103254151,0.0,1.0
2004-09-24,4.07,4.08,4.07,4.07,4200,2.62320118646476,2.62964639822511,2.62320118646476,2.62320118646476,6516.46548812265,0.0,1.0
2004-09-27,4.02,4.11,4.02,4.1,1100,2.59097512766298,2.64898203350618,2.59097512766298,2.64253682174583,1706.69334212736,0.0,1.0
2004-09-28,4.06,4.221,4.0,4.221,4100,2.6167559747044,2.72052388404613,2.57808470414227,2.72052388404613,6361.31154792926,0.0,1.0
2004-09-29,4.08,4.2,4.01,4.06,6000,2.62964639822511,2.70698893934938,2.58452991590263,2.6167559747044,9309.23641160381,0.0,1.0
2004-09-30,4.01,4.17,4.01,4.15,2600,2.58452991590263,2.68765330406832,2.58452991590263,2.6747628805476,4034.0024450283,0.0,1.0
2004-10-01,3.99,4.1,3.9,4.01,6200,2.57163949238191,2.64253682174583,2.51363258653871,2.58452991590263,9619.5442919906,0.0,1.0
2004-10-04,4.0,4.05,3.91,3.91,5300,2.57808470414227,2.61031076294405,2.52007779829907,2.52007779829907,8223.15883025001,0.0,1.0
2004-10-05,3.841,4.199,3.841,4.02,3000,2.47560583715261,2.70634441817335,2.47560583715261,2.59097512766298,4654.6182058019,0.0,1.0
2004-10-06,3.96,3.96,3.86,3.87,1100,2.55230385710085,2.55230385710085,2.48785173949729,2.49429695125765,1706.69334212736,0.0,1.0
2004-10-07,3.91,3.91,3.91,3.91,200,2.52007779829907,2.52007779829907,2.52007779829907,2.52007779829907,310.307880386793,0.0,1.0
2004-10-08,3.86,3.89,3.86,3.86,500,2.48785173949729,2.50718737477836,2.48785173949729,2.48785173949729,775.769700966983,0.0,1.0
2004-10-11,3.99,4.0,3.81,3.9,6700,2.57163949238191,2.57808470414227,2.45562568069551,2.51363258653871,10395.3139929576,0.0,1.0
2004-10-12,3.82,3.94,3.7,3.94,7700,2.46207089245587,2.53941343358014,2.3847283513316,2.53941343358014,11946.8533948915,0.0,1.0
2004-10-13,3.918,3.92,3.84,3.91,1000,2.52523396770735,2.52652301005942,2.47496131597658,2.52007779829907,1551.53940193397,0.0,1.0
2004-10-14,3.92,3.92,3.92,3.92,0,2.52652301005942,2.52652301005942,2.52652301005942,2.52652301005942,0,0.0,1.0
2004-10-15,3.66,3.78,3.66,3.78,3300,2.35894750429018,2.43629004541444,2.35894750429018,2.43629004541444,5120.08002638208,0.0,1.0
2004-10-18,3.66,3.66,3.66,3.66,0,2.35894750429018,2.35894750429018,2.35894750429018,2.35894750429018,0,0.0,1.0
2004-10-19,3.8,3.8,3.8,3.8,100,2.44918046893516,2.44918046893516,2.44918046893516,2.44918046893516,155.153940193396,0.0,1.0
2004-10-20,3.65,3.66,3.65,3.66,2700,2.35250229252982,2.35894750429018,2.35250229252982,2.35894750429018,4189.15638522171,0.0,1.0
2004-10-21,3.65,3.65,3.65,3.65,0,2.35250229252982,2.35250229252982,2.35250229252982,2.35250229252982,0,0.0,1.0
2004-10-22,3.579,3.75,3.579,3.75,2800,2.3067412890313,2.41695441013338,2.3067412890313,2.41695441013338,4344.31032541509,0.0,1.0
2004-10-25,3.69,3.69,3.67,3.68,1100,2.37828313957124,2.37828313957124,2.36539271605053,2.37183792781089,1706.69334212736,0.0,1.0
2004-10-26,3.7,3.7,3.7,3.7,500,2.3847283513316,2.3847283513316,2.3847283513316,2.3847283513316,775.769700966982,0.0,1.0
2004-10-27,3.63,3.75,3.63,3.75,700,2.33961186900911,2.41695441013338,2.33961186900911,2.41695441013338,1086.07758135378,0.0,1.0
2004-10-28,3.7,3.7,3.68,3.68,1000,2.3847283513316,2.3847283513316,2.37183792781089,2.37183792781089,1551.53940193396,0.0,1.0
2004-10-29,3.69,3.74,3.69,3.74,3100,2.37828313957124,2.41050919837302,2.37828313957124,2.41050919837302,4809.7721459953,0.0,1.0
2004-11-01,3.64,3.86,3.53,3.53,6200,2.34605708076947,2.48785173949729,2.27515975140555,2.27515975140555,9619.54429199057,0.0,1.0
2004-11-02,3.79,3.79,3.6292,3.69,1200,2.4427352571748,2.4427352571748,2.33909625206828,2.37828313957124,1861.84728232076,0.0,1.0
2004-11-03,3.7,3.79,3.7,3.79,300,2.3847283513316,2.4427352571748,2.3847283513316,2.4427352571748,465.461820580189,0.0,1.0
2004-11-04,3.61,3.7,3.61,3.7,4000,2.3267214454884,2.3847283513316,2.3267214454884,2.3847283513316,6206.15760773586,0.0,1.0
2004-11-05,3.64,3.64,3.64,3.64,1000,2.34605708076947,2.34605708076947,2.34605708076947,2.34605708076947,1551.53940193396,0.0,1.0
2004-11-08,3.64,3.64,3.64,3.64,0,2.34605708076947,2.34605708076947,2.34605708076947,2.34605708076947,0,0.0,1.0
2004-11-09,3.66,3.79,3.66,3.788,400,2.3847283513316,2.4694318173625,2.3847283513316,2.46812868711587,613.906401197655,0.04,1.0
2004-11-10,3.55,3.689,3.47,3.66,21000,2.31305618776699,2.40362373990772,2.26093097790182,2.3847283513316,32230.0860628769,0.0,1.0
2004-11-11,3.51,3.67,3.47,3.55,13100,2.2869935828344,2.39124400256475,2.26093097790182,2.31305618776699,20105.4346392232,0.0,1.0
2004-11-12,3.49,3.59,3.48,3.51,5100,2.27396228036811,2.33911879269957,2.26744662913496,2.2869935828344,7827.3066152701,0.0,1.0
2004-11-15,3.5,3.5,3.46,3.48,4700,2.28047793160126,2.28047793160126,2.25441532666867,2.26744662913496,7213.40021407244,0.0,1.0
2004-11-16,3.5,3.57,3.5,3.54,3600,2.28047793160126,2.32608749023328,2.28047793160126,2.30654053653384,5525.15761077889,0.0,1.0
2004-11-17,3.5,3.5,3.5,3.5,0,2.28047793160126,2.28047793160126,2.28047793160126,2.28047793160126,0,0.0,1.0
2004-11-18,3.72,3.72,3.72,3.72,400,2.42382225873048,2.42382225873048,2.42382225873048,2.42382225873048,613.906401197655,0.0,1.0
2004-11-19,3.7,3.7,3.7,3.7,3100,2.41079095626419,2.41079095626419,2.41079095626419,2.41079095626419,4757.77460928182,0.0,1.0
2004-11-22,3.56,3.97,3.56,3.96,5100,2.31957183900013,2.58671353955914,2.31957183900013,2.58019788832599,7827.30661527012,0.0,1.0
2004-11-23,3.62,3.62,3.5,3.5,1700,2.35866574639901,2.35866574639901,2.28047793160126,2.28047793160126,2609.10220509004,0.0,1.0
2004-11-24,3.7,3.7,3.63,3.63,4400,2.41079095626419,2.41079095626419,2.36518139763216,2.36518139763216,6752.97041317419,0.0,1.0
2004-11-26,3.78,3.98,3.63,3.98,1000,2.46291616612936,2.59322919079229,2.36518139763216,2.59322919079229,1534.76600299414,0.0,1.0
2004-11-29,3.6,3.88,3.5,3.88,4800,2.34563444393272,2.52807267846082,2.28047793160126,2.52807267846082,7366.87681437187,0.0,1.0
2004-11-30,3.6,4.1,3.6,3.6,50400,2.34563444393272,2.67141700559004,2.34563444393272,2.34563444393272,77352.2065509046,0.0,1.0
2004-12-01,3.68,3.69,3.63,3.68,6000,2.39775965379789,2.40427530503104,2.36518139763216,2.39775965379789,9208.59601796484,0.0,1.0
2004-12-02,3.699,3.71,3.56,3.56,3800,2.41013939114087,2.41730660749733,2.31957183900013,2.31957183900013,5832.11081137773,0.0,1.0
2004-12-03,3.9,3.96,3.61,3.61,17000,2.54110398092711,2.58019788832599,2.35215009516587,2.35215009516587,26091.0220509004,0.0,1.0
2004-12-06,3.95,3.95,3.94,3.95,2000,2.57368223709285,2.57368223709285,2.5671665858597,2.57368223709285,3069.53200598827,0.0,1.0
2004-12-07,3.83,3.881,3.83,3.881,3300,2.49549442229509,2.52872424358414,2.49549442229509,2.52872424358414,5064.72780988065,0.0,1.0
2004-12-08,3.78,3.82,3.78,3.82,500,2.46291616612936,2.48897877106194,2.46291616612936,2.48897877106194,767.383001497068,0.0,1.0
2004-12-09,3.76,3.76,3.76,3.76,200,2.44988486366306,2.44988486366306,2.44988486366306,2.44988486366306,306.953200598828,0.0,1.0
2004-12-10,3.76,3.79,3.76,3.761,1100,2.44988486366306,2.4694318173625,2.44988486366306,2.45053642878638,1688.24260329355,0.0,1.0
2004-12-13,3.93,3.93,3.79,3.8,5000,2.56065093462655,2.56065093462655,2.4694318173625,2.47594746859565,7673.8300149707,0.0,1.0
2004-12-14,3.841,3.92,3.841,3.92,200,2.50266163865155,2.55413528339341,2.50266163865155,2.55413528339341,306.953200598828,0.0,1.0
2004-12-15,3.84,3.9,3.84,3.89,2100,2.50201007352824,2.54110398092711,2.50201007352824,2.53458832969397,3223.00860628768,0.0,1.0
2004-12-16,3.83,3.909,3.83,3.909,4200,2.49549442229509,2.54696806703695,2.49549442229509,2.54696806703695,6446.01721257538,0.0,1.0
2004-12-17,3.83,3.83,3.83,3.83,0,2.49549442229509,2.49549442229509,2.49549442229509,2.49549442229509,0,0.0,1.0
2004-12-20,3.83,3.83,3.83,3.83,0,2.49549442229509,2.49549442229509,2.49549442229509,2.49549442229509,0,0.0,1.0
2004-12-21,3.86,3.909,3.86,3.909,400,2.51504137599453,2.54696806703695,2.51504137599453,2.54696806703695,613.906401197655,0.0,1.0
2004-12-22,3.84,3.929,3.79,3.929,300,2.50201007352824,2.55999936950324,2.4694318173625,2.55999936950324,460.429800898241,0.0,1.0
2004-12-23,3.8,3.81,3.8,3.81,3000,2.47594746859565,2.4824631198288,2.47594746859565,2.4824631198288,4604.29800898241,0.0,1.0
2004-12-27,3.79,3.81,3.79,3.81,2900,2.4694318173625,2.4824631198288,2.4694318173625,2.4824631198288,4450.82140868301,0.0,1.0
2004-12-28,4.95,5.6,3.94,3.94,197100,3.22524736040749,3.64876469056201,2.5671665858597,2.5671665858597,302502.379190145,0.0,1.0
2004-12-29,4.35,4.75,4.35,4.55,22100,2.8343082864187,3.09493433574456,2.8343082864187,2.96462131108163,33918.3286661705,0.0,1.0
2004-12-30,4.0,4.34,3.86,4.2,22100,2.60626049325858,2.82779263518556,2.51504137599453,2.73657351792151,33918.3286661704,0.0,1.0
2004-12-31,4.07,4.07,3.85,3.85,2000,2.6518700518906,2.6518700518906,2.50852572476138,2.50852572476138,3069.53200598828,0.0,1.0
2005-01-03,4.19,4.24,4.01,4.24,5400,2.73005786668836,2.76263612285409,2.61277614449173,2.76263612285409,8287.73641616835,0.0,1.0
2005-01-04,4.14,4.233,3.862,4.233,3800,2.69747961052263,2.75807516699089,2.51634450624116,2.75807516699089,5832.11081137772,0.0,1.0
2005-01-05,4.0,4.0,4.0,4.0,1000,2.60626049325858,2.60626049325858,2.60626049325858,2.60626049325858,1534.76600299414,0.0,1.0
2005-01-06,3.99,4.0,3.82,3.82,5700,2.59974484202543,2.60626049325858,2.48897877106194,2.48897877106194,8748.1662170666,0.0,1.0
2005-01-07,3.9,3.9,3.891,3.891,200,2.54110398092711,2.54110398092711,2.53523989481728,2.53523989481728,306.953200598828,0.0,1.0
2005-01-10,4.01,4.01,4.0,4.0,11700,2.61277614449173,2.61277614449173,2.60626049325858,2.60626049325858,17956.7622350314,0.0,1.0
2005-01-11,4.0,4.0,4.0,4.0,1000,2.60626049325858,2.60626049325858,2.60626049325858,2.60626049325858,1534.76600299414,0.0,1.0
2005-01-12,4.05,4.05,3.91,3.91,900,2.63883874942431,2.63883874942431,2.54761963216026,2.54761963216026,1381.28940269472,0.0,1.0
2005-01-13,4.01,4.01,3.941,3.941,600,2.61277614449173,2.61277614449173,2.56781815098301,2.56781815098301,920.859601796481,0.0,1.0
2005-01-14,3.92,4.23,3.92,3.95,3400,2.55413528339341,2.75612047162095,2.55413528339341,2.57368223709285,5218.20441018006,0.0,1.0
2005-01-18,4.09,4.09,4.08,4.08,900,2.6649013543569,2.6649013543569,2.65838570312375,2.65838570312375,1381.28940269472,0.0,1.0
2005-01-19,4.03,4.03,4.0,4.0,800,2.62580744695802,2.62580744695802,2.60626049325858,2.60626049325858,1227.81280239531,0.0,1.0
2005-01-20,3.93,3.93,3.93,3.93,100,2.56065093462655,2.56065093462655,2.56065093462655,2.56065093462655,153.476600299414,0.0,1.0
2005-01-21,3.944,4.0,3.92,3.93,3200,2.56977284635296,2.60626049325858,2.55413528339341,2.56065093462655,4911.25120958124,0.0,1.0
2005-01-24,4.05,4.12,3.952,4.12,2000,2.63883874942431,2.68444830805634,2.57498536733948,2.68444830805634,3069.53200598828,0.0,1.0
2005-01-25,4.05,4.05,4.05,4.05,0,2.63883874942431,2.63883874942431,2.63883874942431,2.63883874942431,0,0.0,1.0
2005-01-26,4.18,4.18,4.0,4.01,800,2.72354221545521,2.72354221545521,2.60626049325858,2.61277614449173,1227.81280239531,0.0,1.0
2005-01-27,4.12,4.12,3.921,3.921,500,2.68444830805634,2.68444830805634,2.55478684851672,2.55478684851672,767.383001497068,0.0,1.0
2005-01-28,4.18,4.4,4.18,4.28,12800,2.72354221545521,2.86688654258444,2.72354221545521,2.78869872778668,19645.004838325,0.0,1.0
2005-01-31,4.24,4.68,4.12,4.2,45900,2.76263612285409,3.04932477711254,2.68444830805634,2.73657351792151,70445.759537431,0.0,1.0
2005-02-01,4.45,4.53,4.24,4.25,4100,2.89946479875017,2.95159000861534,2.76263612285409,2.76915177408724,6292.54061227596,0.0,1.0
2005-02-02,4.42,4.5,4.3,4.5,1700,2.87991784505073,2.9320430549159,2.80173003025297,2.9320430549159,2609.10220509003,0.0,1.0
2005-02-03,4.23,4.46,3.85,3.85,1200,2.75612047162095,2.90598044998332,2.50852572476138,2.50852572476138,1841.71920359296,0.0,1.0
2005-02-04,4.247,4.38,4.21,4.309,5500,2.7671970787173,2.85385524011814,2.74308916915465,2.8075941163628,8441.21301646775,0.0,1.0
2005-02-07,4.26,4.39,4.14,4.369,6700,2.77566742532039,2.86037089135129,2.69747961052263,2.84668802376168,10282.9322200607,0.0,1.0
2005-02-08,4.28,4.34,4.17,4.34,1400,2.78869872778668,2.82779263518556,2.71702656422207,2.82779263518556,2148.67240419179,0.0,1.0
2005-02-09,4.23,4.39,4.11,4.27,2700,2.78218307655353,2.88741931585579,2.70325589707684,2.8084921363791,4105.04977053772,0.04,1.0
2005-02-10,4.51,4.71,4.4,4.5,87800,2.96634649533249,3.09789179446032,2.89399658081219,2.9597692303761,133490.136982671,0.0,1.0
2005-02-11,4.54,4.55,4.33,4.33,5200,2.98607829020166,2.99265555515806,2.84795572611745,2.84795572611745,7906.02178029487,0.0,1.0
2005-02-14,4.32,4.48,4.176,4.434,7200,2.84137846116105,2.94661470046332,2.74666584578902,2.91635928166392,10946.7993881006,0.0,1.0
2005-02-15,4.34,4.44,4.32,4.32,3800,2.85453299107384,2.92030564063775,2.84137846116105,2.84137846116105,5777.47745483086,0.0,1.0
2005-02-16,4.2,4.43,3.91,4.1,20200,2.76245128168436,2.91372837568136,2.57171059794901,2.69667863212045,30711.8538388377,0.0,1.0
2005-02-17,4.19,4.24,4.05,4.17,8600,2.75587401672797,2.78876034150992,2.66379230733849,2.74271948681518,13075.3437135646,0.0,1.0
2005-02-18,4.44,4.44,4.26,4.27,5200,2.92030564063775,2.92030564063775,2.80191487142271,2.8084921363791,7906.02178029487,0.0,1.0
2005-02-22,4.23,4.309,3.98,4.309,18800,2.78218307655353,2.83414346970902,2.61775145264375,2.83414346970902,28583.3095133738,0.0,1.0
2005-02-23,4.39,4.44,4.0,4.24,6100,2.88741931585579,2.92030564063775,2.63090598255653,2.78876034150992,9274.37170380745,0.0,1.0
2005-02-24,4.44,4.44,4.44,4.44,300,2.92030564063775,2.92030564063775,2.92030564063775,2.92030564063775,456.116641170858,0.0,1.0
2005-02-25,4.21,4.45,4.0,4.45,2500,2.76902854664075,2.92688290559414,2.63090598255653,2.92688290559414,3800.97200975715,0.0,1.0
2005-02-28,4.11,4.24,4.11,4.18,3700,2.70325589707684,2.78876034150992,2.70325589707684,2.74929675177158,5625.43857444057,0.0,1.0
2005-03-01,4.27,4.29,4.09,4.23,5400,2.8084921363791,2.82164666629188,2.69010136716405,2.78218307655353,8210.09954107543,0.0,1.0
2005-03-02,4.3,4.33,4.15,4.15,2000,2.82822393124827,2.84795572611745,2.7295649569024,2.7295649569024,3040.77760780572,0.0,1.0
2005-03-03,4.35,4.43,4.19,4.31,5200,2.86111025603023,2.91372837568136,2.75587401672797,2.83480119620466,7906.02178029486,0.0,1.0
2005-03-04,4.26,4.28,4.26,4.28,1100,2.80191487142271,2.81506940133549,2.80191487142271,2.81506940133549,1672.42768429314,0.0,1.0
2005-03-07,4.17,4.3,4.03,4.3,3000,2.74271948681518,2.82822393124827,2.65063777742571,2.82822393124827,4561.16641170858,0.0,1.0
2005-03-08,4.23,4.23,4.1,4.19,1600,2.78218307655353,2.78218307655353,2.69667863212045,2.75587401672797,2432.62208624458,0.0,1.0
2005-03-09,4.26,4.26,4.12,4.12,1200,2.80191487142271,2.80191487142271,2.70983316203323,2.70983316203323,1824.46656468343,0.0,1.0
2005-03-10,4.23,4.32,3.98,4.16,3100,2.78218307655353,2.84137846116105,2.61775145264375,2.73614222185879,4713.20529209887,0.0,1.0
2005-03-11,4.2,4.2,4.2,4.2,300,2.76245128168436,2.76245128168436,2.76245128168436,2.76245128168436,456.116641170857,0.0,1.0
2005-03-14,4.21,4.21,4.13,4.2,1900,2.76902854664075,2.76902854664075,2.71641042698962,2.76245128168436,2888.73872741543,0.0,1.0
2005-03-15,4.2,4.2,4.2,4.2,600,2.76245128168436,2.76245128168436,2.76245128168436,2.76245128168436,912.233282341715,0.0,1.0
2005-03-16,4.04,4.18,3.99,4.18,1200,2.6572150423821,2.74929675177158,2.62432871760014,2.74929675177158,1824.46656468343,0.0,1.0
2005-03-17,4.101,4.12,4.101,4.12,1200,2.69733635861608,2.70983316203323,2.69733635861608,2.70983316203323,1824.46656468343,0.0,1.0
2005-03-18,4.1,4.1,4.1,4.1,0,2.69667863212045,2.69667863212045,2.69667863212045,2.69667863212045,0,0.0,1.0
2005-03-21,4.12,4.12,3.8,4.0,2000,2.70983316203323,2.70983316203323,2.49936068342871,2.63090598255653,3040.77760780571,0.0,1.0
2005-03-22,4.12,4.12,4.12,4.12,0,2.70983316203323,2.70983316203323,2.70983316203323,2.70983316203323,0,0.0,1.0
2005-03-23,4.07,4.07,3.9,3.9,1200,2.67694683725127,2.67694683725127,2.56513333299262,2.56513333299262,1824.46656468343,0.0,1.0
2005-03-24,4.01,4.05,3.96,4.05,1300,2.63748324751292,2.66379230733849,2.60459692273097,2.66379230733849,1976.50544507372,0.0,1.0
2005-03-28,4.1,4.1,4.07,4.07,4300,2.69667863212045,2.69667863212045,2.67694683725127,2.67694683725127,6537.67185678228,0.0,1.0
2005-03-29,4.081,4.081,4.081,4.081,100,2.6841818287033,2.6841818287033,2.6841818287033,2.6841818287033,152.038880390286,0.0,1.0
2005-03-30,4.08,4.08,4.08,4.08,0,2.68352410220766,2.68352410220766,2.68352410220766,2.68352410220766,0,0.0,1.0
2005-03-31,4.08,4.08,4.08,4.08,0,2.68352410220766,2.68352410220766,2.68352410220766,2.68352410220766,0,0.0,1.0
2005-04-01,4.299,4.3,4.299,4.3,200,2.82756620475263,2.82822393124827,2.82756620475263,2.82822393124827,304.077760780572,0.0,1.0
2005-04-04,4.439,4.439,4.16,4.16,700,2.91964791414211,2.91964791414211,2.73614222185879,2.73614222185879,1064.272162732,0.0,1.0
2005-04-05,4.251,4.251,4.08,4.09,6700,2.79599533296195,2.79599533296195,2.68352410220766,2.69010136716405,10186.6049861492,0.0,1.0
2005-04-06,4.25,4.25,4.25,4.25,0,2.79533760646632,2.79533760646632,2.79533760646632,2.79533760646632,0,0.0,1.0
2005-04-07,4.25,4.25,4.23,4.23,3700,2.79533760646632,2.79533760646632,2.78218307655353,2.78218307655353,5625.43857444057,0.0,1.0
2005-04-08,4.5,4.5,4.25,4.44,5500,2.9597692303761,2.9597692303761,2.79533760646632,2.92030564063775,8362.13842146572,0.0,1.0
2005-04-11,4.24,4.96,4.0,4.439,97100,2.78876034150992,3.2623234183701,2.63090598255653,2.91964791414211,147629.752858968,0.0,1.0
2005-04-12,4.23,4.31,4.07,4.31,7000,2.78218307655353,2.83480119620466,2.67694683725127,2.83480119620466,10642.72162732,0.0,1.0
2005-04-13,4.389,4.399,4.096,4.399,1600,2.88676158936015,2.89333885431655,2.69404772613789,2.89333885431655,2432.62208624458,0.0,1.0
2005-04-14,4.27,4.27,4.05,4.2,8600,2.8084921363791,2.8084921363791,2.66379230733849,2.76245128168436,13075.3437135646,0.0,1.0
2005-04-15,4.24,4.299,4.18,4.18,600,2.78876034150992,2.82756620475263,2.74929675177158,2.74929675177158,912.233282341716,0.0,1.0
2005-04-18,4.25,4.38,4.07,4.11,9600,2.79533760646632,2.8808420508994,2.67694683725127,2.70325589707684,14595.7325174674,0.0,1.0
2005-04-19,4.289,4.35,4.2,4.35,300,2.82098893979624,2.86111025603023,2.76245128168436,2.86111025603023,456.116641170858,0.0,1.0
2005-04-20,4.29,4.29,4.0,4.16,3500,2.82164666629188,2.82164666629188,2.63090598255653,2.73614222185879,5321.36081366001,0.0,1.0
2005-04-21,4.1,4.11,4.1,4.11,700,2.69667863212045,2.70325589707684,2.69667863212045,2.70325589707684,1064.272162732,0.0,1.0
2005-04-22,4.31,4.31,4.12,4.13,1100,2.83480119620466,2.83480119620466,2.70983316203323,2.71641042698962,1672.42768429315,0.0,1.0
2005-04-25,4.32,4.32,4.32,4.32,200,2.84137846116105,2.84137846116105,2.84137846116105,2.84137846116105,304.077760780572,0.0,1.0
2005-04-26,4.35,4.35,4.35,4.35,800,2.86111025603023,2.86111025603023,2.86111025603023,2.86111025603023,1216.31104312229,0.0,1.0
2005-04-27,4.35,4.35,4.35,4.35,0,2.86111025603023,2.86111025603023,2.86111025603023,2.86111025603023,0,0.0,1.0
2005-04-28,4.31,4.339,4.1,4.11,1200,2.83480119620466,2.8538752645782,2.69667863212045,2.70325589707684,1824.46656468343,0.0,1.0
2005-04-29,4.329,4.329,4.1,4.1,400,2.84729799962181,2.84729799962181,2.69667863212045,2.69667863212045,608.155521561143,0.0,1.0
2005-05-02,4.24,4.24,4.07,4.1,500,2.78876034150992,2.78876034150992,2.67694683725127,2.69667863212045,760.19440195143,0.0,1.0
2005-05-03,4.24,4.24,4.24,4.24,0,2.78876034150992,2.78876034150992,2.78876034150992,2.78876034150992,0,0.0,1.0
2005-05-04,4.28,4.28,3.88,3.881,1200,2.84137846116105,2.84137846116105,2.5758290722675,2.57649294573973,1807.57335575118,0.04,1.0
2005-05-05,4.28,4.28,4.28,4.28,0,2.84137846116105,2.84137846116105,2.84137846116105,2.84137846116105,0,0.0,1.0
2005-05-06,4.28,4.28,4.28,4.28,0,2.84137846116105,2.84137846116105,2.84137846116105,2.84137846116105,0,0.0,1.0
2005-05-09,4.28,4.28,4.28,4.28,0,2.84137846116105,2.84137846116105,2.84137846116105,2.84137846116105,0,0.0,1.0
2005-05-10,4.28,4.28,4.28,4.28,0,2.84137846116105,2.84137846116105,2.84137846116105,2.84137846116105,0,0.0,1.0
2005-05-11,4.28,4.28,4.18,4.18,1600,2.84137846116105,2.84137846116105,2.77499111393767,2.77499111393767,2410.09780766824,0.0,1.0
2005-05-12,4.15,4.15,4.15,4.15,200,2.75507490977065,2.75507490977065,2.75507490977065,2.75507490977065,301.262225958529,0.0,1.0
2005-05-13,4.24,4.24,4.18,4.18,400,2.8148235222717,2.8148235222717,2.77499111393767,2.77499111393767,602.524451917059,0.0,1.0
2005-05-16,4.24,4.24,4.24,4.24,0,2.8148235222717,2.8148235222717,2.8148235222717,2.8148235222717,0,0.0,1.0
2005-05-17,4.26,4.26,4.26,4.26,300,2.82810099171638,2.82810099171638,2.82810099171638,2.82810099171638,451.893338937793,0.0,1.0
2005-05-18,4.2,4.2,4.2,4.2,500,2.78826858338234,2.78826858338234,2.78826858338234,2.78826858338234,753.155564896324,0.0,1.0
2005-05-19,4.27,4.27,4.27,4.27,100,2.83473972643872,2.83473972643872,2.83473972643872,2.83473972643872,150.631112979264,0.0,1.0
2005-05-20,4.27,4.27,4.27,4.27,0,2.83473972643872,2.83473972643872,2.83473972643872,2.83473972643872,0,0.0,1.0
2005-05-23,4.27,4.27,4.27,4.27,0,2.83473972643872,2.83473972643872,2.83473972643872,2.83473972643872,0,0.0,1.0
2005-05-24,4.29,4.29,4.015,4.1,1100,2.84801719588339,2.84801719588339,2.66545199101907,2.72188123615895,1656.94224277191,0.0,1.0
2005-05-25,4.29,4.29,4.29,4.29,0,2.84801719588339,2.84801719588339,2.84801719588339,2.84801719588339,0,0.0,1.0
2005-05-26,4.35,4.54,4.0,4.0,34300,2.88784960421743,3.01398556394187,2.65549388893557,2.65549388893557,51666.4717518877,0.0,1.0
2005-05-27,4.34,4.51,4.04,4.12,20100,2.88121086949509,2.99406935977485,2.68204882782492,2.73515870560363,30276.8537088322,0.0,1.0
2005-05-31,4.25,4.25,4.16,4.21,8400,2.82146225699404,2.82146225699404,2.76171364449299,2.79490731810468,12653.0134902582,0.0,1.0
2005-06-01,4.25,4.25,4.25,4.25,0,2.82146225699404,2.82146225699404,2.82146225699404,2.82146225699404,0,0.0,1.0
2005-06-02,4.2,4.2,4.2,4.2,100,2.78826858338234,2.78826858338234,2.78826858338234,2.78826858338234,150.631112979265,0.0,1.0
2005-06-03,4.19,4.19,3.91,4.06,2900,2.78162984866,2.78162984866,2.59574527643452,2.6953262972696,4368.30227639868,0.0,1.0
2005-06-06,4.4,4.4,3.96,4.2,10800,2.92104327782912,2.92104327782912,2.62893895004621,2.78826858338234,16268.1602017606,0.0,1.0
2005-06-07,4.39,4.39,4.24,4.25,800,2.91440454310678,2.91440454310678,2.8148235222717,2.82146225699404,1205.04890383412,0.0,1.0
2005-06-08,4.39,4.39,4.23,4.25,300,2.91440454310678,2.91440454310678,2.80818478754936,2.82146225699404,451.893338937794,0.0,1.0
2005-06-09,4.39,4.39,4.25,4.25,200,2.91440454310678,2.91440454310678,2.82146225699404,2.82146225699404,301.26222595853,0.0,1.0
2005-06-10,4.52,4.52,4.11,4.11,800,3.00070809449719,3.00070809449719,2.72851997088129,2.72851997088129,1205.04890383412,0.0,1.0
2005-06-13,4.39,4.75,4.15,4.16,19000,2.91440454310678,3.15339899311098,2.75507490977065,2.76171364449299,28619.9114660603,0.0,1.0
2005-06-14,4.4,4.4,4.25,4.25,800,2.92104327782912,2.92104327782912,2.82146225699404,2.82146225699404,1205.04890383412,0.0,1.0
2005-06-15,4.45,4.5,4.05,4.14,12600,2.95423695144082,2.98743062505251,2.68868756254726,2.74843617504831,18979.5202353873,0.0,1.0
2005-06-16,4.45,4.45,4.11,4.25,10000,2.95423695144082,2.95423695144082,2.72851997088129,2.82146225699404,15063.1112979264,0.0,1.0
2005-06-17,4.4,4.45,4.12,4.24,4900,2.92104327782912,2.95423695144082,2.73515870560363,2.8148235222717,7380.92453598397,0.0,1.0
2005-06-20,4.349,4.5,4.1,4.24,13200,2.88718573074519,2.98743062505251,2.72188123615895,2.8148235222717,19883.306913263,0.0,1.0
2005-06-21,4.83,4.83,4.34,4.34,3900,3.20650887088969,3.20650887088969,2.88121086949509,2.88121086949509,5874.61340619133,0.0,1.0
2005-06-22,4.75,4.75,4.28,4.5,24200,3.15339899311098,3.15339899311098,2.84137846116105,2.98743062505251,36452.7293409821,0.0,1.0
2005-06-23,4.69,5.05,4.606,4.7,22100,3.11356658477695,3.35256103478115,3.0578012131093,3.12020531949929,33289.4759684175,0.0,1.0
2005-06-24,5.05,5.05,4.61,4.95,14200,3.35256103478115,3.35256103478115,3.06045670699824,3.28617368755776,21389.6180430556,0.0,1.0
2005-06-27,4.46,4.8,4.4,4.75,24400,2.96087568616316,3.18659266672268,2.92104327782912,3.15339899311098,36753.9915669405,0.0,1.0
2005-06-28,4.5,4.635,4.47,4.53,5200,2.98743062505251,3.07705354380409,2.96751442088549,3.00734682921953,7832.81787492176,0.0,1.0
2005-06-29,4.49,4.499,4.35,4.499,2400,2.98079189033017,2.98676675158028,2.88784960421743,2.98676675158028,3615.14671150235,0.0,1.0
2005-06-30,4.99,4.99,4.29,4.44,37600,3.31272862644712,3.31272862644712,2.84801719588339,2.94759821671848,56637.2984802035,0.0,1.0
2005-07-01,4.8,4.94,4.755,4.755,5300,3.18659266672268,3.27953495283542,3.15671836047215,3.15671836047215,7983.44898790102,0.0,1.0
2005-07-05,4.72,4.8,4.54,4.8,10400,3.13348278894397,3.18659266672268,3.01398556394187,3.18659266672268,15665.6357498435,0.0,1.0
2005-07-06,4.35,4.7,4.35,4.44,8500,2.88784960421743,3.12020531949929,2.88784960421743,2.94759821671848,12803.6446032375,0.0,1.0
2005-07-07,4.62,4.62,4.35,4.35,700,3.06709544172058,3.06709544172058,2.88784960421743,2.88784960421743,1054.41779085485,0.0,1.0
2005-07-08,4.5,4.5,4.32,4.34,4100,2.98743062505251,2.98743062505251,2.86793340005041,2.88121086949509,6175.87563214985,0.0,1.0
2005-07-11,4.31,4.31,4.31,4.31,400,2.86129466532807,2.86129466532807,2.86129466532807,2.86129466532807,602.524451917059,0.0,1.0
2005-07-12,4.3,4.47,4.3,4.31,4300,2.85465593060573,2.96751442088549,2.85465593060573,2.86129466532807,6477.13785810839,0.0,1.0
2005-07-13,4.98,5.12,4.28,4.3,62300,3.30608989172478,3.39903217783752,2.84137846116105,2.85465593060573,93843.1833860819,0.0,1.0
2005-07-14,4.87,6.04,4.62,5.02,277600,3.23306380977905,4.0097957722927,3.06709544172058,3.33264483061413,418151.969630439,0.0,1.0
2005-07-15,4.8,5.95,4.8,5.95,441000,3.18659266672268,3.95004715979165,3.18659266672268,3.95004715979165,664283.208238557,0.0,1.0
2005-07-18,4.79,5.17,4.51,5.17,75300,3.17995393200034,3.43222585144922,2.99406935977485,3.43222585144922,113425.228073386,0.0,1.0
2005-07-19,4.76,4.78,4.45,4.73,50400,3.16003772783332,3.173315197278,2.95423695144082,3.14012152366631,75918.0809415495,0.0,1.0
2005-07-20,4.81,4.81,4.55,4.59,26800,3.19323140144502,3.19323140144502,3.02062429866421,3.04717923755356,40369.1382784429,0.0,1.0
2005-07-21,4.83,4.86,4.66,4.86,14600,3.20650887088969,3.22642507505671,3.09365038060993,3.22642507505671,21992.1424949727,0.0,1.0
2005-07-22,4.86,4.86,4.67,4.68,6700,3.22642507505671,3.22642507505671,3.10028911533227,3.10692785005461,10092.2845696107,0.0,1.0
2005-07-25,4.71,4.851,4.71,4.851,13200,3.12684405422163,3.22045021380661,3.12684405422163,3.22045021380661,19883.3069132629,0.0,1.0
2005-07-26,4.81,4.81,4.71,4.72,2500,3.19323140144502,3.19323140144502,3.12684405422163,3.13348278894397,3765.77782448161,0.0,1.0
2005-07-27,4.75,4.86,4.72,4.74,5200,3.15339899311098,3.22642507505671,3.13348278894397,3.14676025838864,7832.81787492177,0.0,1.0
2005-07-28,4.73,4.75,4.73,4.73,3700,3.14012152366631,3.15339899311098,3.14012152366631,3.14012152366631,5573.35118023279,0.0,1.0
2005-07-29,4.76,4.85,4.67,4.73,5500,3.16003772783332,3.21978634033437,3.10028911533227,3.14012152366631,8284.71121385956,0.0,1.0
2005-08-01,4.7,4.82,4.7,4.711,3200,3.12020531949929,3.19987013616736,3.12020531949929,3.12750792769386,4820.19561533647,0.0,1.0
2005-08-02,4.7,4.85,4.7,4.85,8800,3.12020531949929,3.21978634033437,3.12020531949929,3.21978634033437,13255.5379421753,0.0,1.0
2005-08-03,4.77,4.77,4.56,4.76,12000,3.16667646255566,3.16667646255566,3.02726303338654,3.16003772783332,18075.7335575118,0.0,1.0
2005-08-04,4.65,4.79,4.65,4.77,3000,3.08701164588759,3.17995393200034,3.08701164588759,3.16667646255566,4518.93338937795,0.0,1.0
2005-08-05,4.5,4.63,4.5,4.62,7200,2.98743062505251,3.07373417644292,2.98743062505251,3.06709544172058,10845.4401345071,0.0,1.0
2005-08-08,4.66,4.76,4.44,4.44,8100,3.09365038060993,3.16003772783332,2.94759821671848,2.94759821671848,12201.1201513205,0.0,1.0
2005-08-09,4.7,4.7,4.7,4.7,1000,3.12020531949929,3.12020531949929,3.12020531949929,3.12020531949929,1506.31112979265,0.0,1.0
2005-08-10,4.65,4.66,4.45,4.57,3500,3.11356658477695,3.12026242689475,2.97964974242095,3.05999984783455,5227.12444293717,0.04,1.0
2005-08-11,4.7,4.7,4.7,4.7,1000,3.14704579536595,3.14704579536595,3.14704579536595,3.14704579536595,1493.46412655348,0.0,1.0
2005-08-12,4.66,4.66,4.63,4.63,600,3.12026242689475,3.12026242689475,3.10017490054135,3.10017490054135,896.078475932086,0.0,1.0
2005-08-15,4.65,4.84,4.65,4.84,3400,3.11356658477695,3.24078758501515,3.11356658477695,3.24078758501515,5077.77803028182,0.0,1.0
2005-08-16,4.7,4.7,4.6599,4.66,400,3.14704579536595,3.14704579536595,3.12019546847357,3.12026242689475,597.385650621391,0.0,1.0
2005-08-17,4.5,4.61,4.5,4.61,2600,3.01312895300995,3.08678321630575,3.01312895300995,3.08678321630575,3883.00672903904,0.0,1.0
2005-08-18,4.65,4.7,4.49,4.49,4000,3.11356658477695,3.14704579536595,3.00643311089215,3.00643311089215,5973.85650621391,0.0,1.0
2005-08-19,4.56,4.57,4.56,4.56,800,3.05330400571675,3.05999984783455,3.05330400571675,3.05330400571675,1194.77130124278,0.0,1.0
2005-08-22,4.67,4.67,4.57,4.57,7400,3.12695826901255,3.12695826901255,3.05999984783455,3.05999984783455,11051.6345364957,0.0,1.0
2005-08-23,4.67,4.67,4.67,4.67,0,3.12695826901255,3.12695826901255,3.12695826901255,3.12695826901255,0,0.0,1.0
2005-08-24,4.67,4.67,4.67,4.67,0,3.12695826901255,3.12695826901255,3.12695826901255,3.12695826901255,0,0.0,1.0
2005-08-25,4.67,4.67,4.67,4.67,0,3.12695826901255,3.12695826901255,3.12695826901255,3.12695826901255,0,0.0,1.0
2005-08-26,4.65,4.72,4.46,4.72,3500,3.11356658477695,3.16043747960155,2.98634558453875,3.16043747960155,5227.12444293717,0.0,1.0
2005-08-29,4.56,4.57,4.42,4.55,7400,3.05330400571675,3.05999984783455,2.95956221606755,3.04660816359895,11051.6345364957,0.0,1.0
2005-08-30,4.35,4.56,4.35,4.44,11800,2.91269132124295,3.05330400571675,2.91269132124295,2.97295390030315,17622.876693331,0.0,1.0
2005-08-31,4.5,4.52,4.19,4.23,5500,3.01312895300995,3.02652063724555,2.80555784735816,2.83234121582935,8214.05269604413,0.0,1.0
2005-09-01,4.32,4.48,4.32,4.48,1500,2.89260379488955,2.99973726877435,2.89260379488955,2.99973726877435,2240.19618983022,0.0,1.0
2005-09-02,4.31,4.31,4.31,4.31,500,2.88590795277175,2.88590795277175,2.88590795277175,2.88590795277175,746.732063276739,0.0,1.0
2005-09-06,4.37,4.37,4.2,4.25,4400,2.92608300547855,2.92608300547855,2.81225368947596,2.84573290006495,6571.24215683531,0.0,1.0
2005-09-07,4.37,4.37,4.37,4.37,500,2.92608300547855,2.92608300547855,2.92608300547855,2.92608300547855,746.732063276739,0.0,1.0
2005-09-08,4.27,4.27,4.22,4.22,200,2.85912458430055,2.85912458430055,2.82564537371155,2.82564537371155,298.692825310696,0.0,1.0
2005-09-09,4.26,4.26,4.26,4.26,200,2.85242874218275,2.85242874218275,2.85242874218275,2.85242874218275,298.692825310696,0.0,1.0
2005-09-12,4.301,4.4,4.26,4.26,6100,2.87988169486573,2.94617053183195,2.85242874218275,2.85242874218275,9110.13117197622,0.0,1.0
2005-09-13,4.3,4.3,4.3,4.3,200,2.87921211065395,2.87921211065395,2.87921211065395,2.87921211065395,298.692825310696,0.0,1.0
2005-09-14,4.27,4.27,4.03,4.26,18900,2.85912458430055,2.85912458430055,2.69842437347336,2.85242874218275,28226.4719918608,0.0,1.0
2005-09-15,4.12,4.17,4.06,4.1,61800,2.75868695253356,2.79216616312256,2.71851189982676,2.74529526829796,92296.0830210047,0.0,1.0
2005-09-16,4.13,4.15,4.07,4.09,7500,2.76538279465136,2.77877447888696,2.72520774194456,2.73859942618016,11200.9809491511,0.0,1.0
2005-09-19,4.24,4.25,4.15,4.221,6600,2.83903705794715,2.84573290006495,2.77877447888696,2.82631495792333,9856.86323525296,0.0,1.0
2005-09-20,4.16,4.22,4.16,4.22,800,2.78547032100476,2.82564537371155,2.78547032100476,2.82564537371155,1194.77130124278,0.0,1.0
2005-09-21,4.24,4.25,4.16,4.2,10800,2.83903705794715,2.84573290006495,2.78547032100476,2.81225368947596,16129.4125667776,0.0,1.0
2005-09-22,4.22,4.39,4.06,4.06,12400,2.82564537371155,2.93947468971415,2.71851189982676,2.71851189982676,18518.9551692631,0.0,1.0
2005-09-23,4.121,4.34,4.08,4.08,5300,2.75935653674534,2.90599547912515,2.73190358406236,2.73190358406236,7915.35987073342,0.0,1.0
2005-09-26,4.12,4.2,4.11,4.2,2000,2.75868695253356,2.81225368947596,2.75199111041576,2.81225368947596,2986.92825310695,0.0,1.0
2005-09-27,4.13,4.1495,4.02,4.1495,3800,2.76538279465136,2.77843968678107,2.69172853135556,2.77843968678107,5675.1636809032,0.0,1.0
2005-09-28,4.03,4.18,4.03,4.08,8400,2.69842437347336,2.79886200524035,2.69842437347336,2.73190358406236,12545.0986630492,0.0,1.0
2005-09-29,4.03,4.05,4.03,4.05,1400,2.69842437347336,2.71181605770896,2.69842437347336,2.71181605770896,2090.84977717487,0.0,1.0
2005-09-30,4.15,4.2,4.03,4.2,18600,2.77877447888696,2.81225368947596,2.69842437347336,2.81225368947596,27778.4327538946,0.0,1.0
2005-10-03,4.0,4.14,4.0,4.06,9000,2.67833684711996,2.77207863676916,2.67833684711996,2.71851189982676,13441.1771389813,0.0,1.0
2005-10-04,4.1,4.1,4.015,4.015,2100,2.74529526829796,2.74529526829796,2.68838061029666,2.68838061029666,3136.2746657623,0.0,1.0
2005-10-05,4.12,4.12,4.12,4.12,100,2.75868695253356,2.75868695253356,2.75868695253356,2.75868695253356,149.346412655347,0.0,1.0
2005-10-06,4.04,4.04,4.04,4.04,3300,2.70512021559116,2.70512021559116,2.70512021559116,2.70512021559116,4928.43161762647,0.0,1.0
2005-10-07,4.04,4.04,4.04,4.04,400,2.70512021559116,2.70512021559116,2.70512021559116,2.70512021559116,597.38565062139,0.0,1.0
2005-10-10,4.0,4.01,4.0,4.0,1400,2.67833684711996,2.68503268923776,2.67833684711996,2.67833684711996,2090.84977717487,0.0,1.0
2005-10-11,4.0,4.0,4.0,4.0,1100,2.67833684711996,2.67833684711996,2.67833684711996,2.67833684711996,1642.81053920882,0.0,1.0
2005-10-12,3.95,3.9901,3.95,3.9901,1600,2.64485763653096,2.67170796342334,2.64485763653096,2.67170796342334,2389.54260248556,0.0,1.0
2005-10-13,3.86,3.95,3.86,3.95,1800,2.58459505747076,2.64485763653096,2.58459505747076,2.64485763653096,2688.23542779626,0.0,1.0
2005-10-14,4.28,4.28,3.8,3.81,5500,2.86582042641835,2.86582042641835,2.54442000476396,2.55111584688176,8214.05269604413,0.0,1.0
2005-10-17,4.27,4.27,4.27,4.27,100,2.85912458430055,2.85912458430055,2.85912458430055,2.85912458430055,149.346412655348,0.0,1.0
2005-10-18,4.14,4.31,4.04,4.31,2400,2.77207863676916,2.88590795277175,2.70512021559116,2.88590795277175,3584.31390372834,0.0,1.0
2005-10-19,4.48,4.48,4.16,4.24,5300,2.99973726877435,2.99973726877435,2.78547032100476,2.83903705794715,7915.35987073343,0.0,1.0
2005-10-20,4.3,4.3,4.3,4.3,200,2.87921211065395,2.87921211065395,2.87921211065395,2.87921211065395,298.692825310696,0.0,1.0
2005-10-21,4.24,4.24,4.238,4.238,700,2.83903705794715,2.83903705794715,2.83769788952359,2.83769788952359,1045.42488858744,0.0,1.0
2005-10-24,4.31,4.39,4.3,4.3,2800,2.88590795277175,2.93947468971415,2.87921211065395,2.87921211065395,4181.69955434974,0.0,1.0
2005-10-25,4.31,4.31,4.31,4.31,0,2.88590795277175,2.88590795277175,2.88590795277175,2.88590795277175,0,0.0,1.0
2005-10-26,4.02,4.076,4.02,4.03,1700,2.69172853135556,2.72922524721524,2.69172853135556,2.69842437347336,2538.88901514091,0.0,1.0
2005-10-27,4.02,4.02,4.02,4.02,0,2.69172853135556,2.69172853135556,2.69172853135556,2.69172853135556,0,0.0,1.0
2005-10-28,4.29,4.29,4.05,4.05,3600,2.87251626853615,2.87251626853615,2.71181605770896,2.71181605770896,5376.47085559253,0.0,1.0
2005-10-31,4.29,4.29,4.29,4.29,0,2.87251626853615,2.87251626853615,2.87251626853615,2.87251626853615,0,0.0,1.0
2005-11-01,4.29,4.29,4.29,4.29,0,2.87251626853615,2.87251626853615,2.87251626853615,2.87251626853615,0,0.0,1.0
2005-11-02,4.29,4.29,4.29,4.29,0,2.87251626853615,2.87251626853615,2.87251626853615,2.87251626853615,0,0.0,1.0
2005-11-03,4.29,4.29,4.29,4.29,0,2.87251626853615,2.87251626853615,2.87251626853615,2.87251626853615,0,0.0,1.0
2005-11-04,4.29,4.35,4.29,4.35,1500,2.87251626853615,2.91269132124295,2.87251626853615,2.91269132124295,2240.19618983022,0.0,1.0
2005-11-07,4.04,4.0845,4.03,4.0845,2600,2.70512021559116,2.73491671301537,2.69842437347336,2.73491671301537,3883.00672903904,0.0,1.0
2005-11-08,4.04,4.04,4.04,4.04,0,2.73190358406236,2.73190358406236,2.73190358406236,2.73190358406236,0,0.04,1.0
2005-11-09,4.0945,4.0945,3.8,4.02,3300,2.76875723389686,2.76875723389686,2.56961228203885,2.71837930889373,4880.11366059092,0.0,1.0
2005-11-10,4.09,4.09,4.09,4.09,0,2.76571427198392,2.76571427198392,2.76571427198392,2.76571427198392,0,0.0,1.0
2005-11-11,4.09,4.09,4.09,4.09,0,2.76571427198392,2.76571427198392,2.76571427198392,2.76571427198392,0,0.0,1.0
2005-11-14,4.24,4.25,4.19,4.19,2100,2.86714633574861,2.87390847333292,2.83333564782705,2.83333564782705,3105.5268749215,0.0,1.0
2005-11-15,4.25,4.25,4.09,4.12,1800,2.87390847333292,2.87390847333292,2.76571427198392,2.78600068473686,2661.88017850414,0.0,1.0
2005-11-16,4.25,4.25,4.25,4.25,0,2.87390847333292,2.87390847333292,2.87390847333292,2.87390847333292,0,0.0,1.0
2005-11-17,4.2,4.3,4.2,4.3,2100,2.84009778541136,2.90771916125449,2.84009778541136,2.90771916125449,3105.5268749215,0.0,1.0
2005-11-18,4.28,4.39,3.96,4.14,15600,2.89419488608586,2.9685783995133,2.67780648338785,2.79952495990548,23069.6282137026,0.0,1.0
2005-11-21,4.44,4.49,4.28,4.28,6100,3.00238908743487,3.03619977535643,2.89419488608586,2.89419488608586,9020.81616048624,0.0,1.0
2005-11-22,4.17,4.65,4.17,4.3,12400,2.81981137265842,3.14439397670543,2.81981137265842,2.90771916125449,18337.3967852507,0.0,1.0
2005-11-23,4.349,4.39,4.01,4.02,9300,2.94085363541762,2.9685783995133,2.71161717130942,2.71837930889373,13753.0475889381,0.0,1.0
2005-11-25,4.44,4.44,4.44,4.44,200,3.00238908743487,3.00238908743487,3.00238908743487,3.00238908743487,295.764464278237,0.0,1.0
2005-11-28,4.24,4.24,4.24,4.24,400,2.86714633574861,2.86714633574861,2.86714633574861,2.86714633574861,591.528928556475,0.0,1.0
2005-11-29,4.24,4.24,4.24,4.24,0,2.86714633574861,2.86714633574861,2.86714633574861,2.86714633574861,0,0.0,1.0
2005-11-30,4.14,4.14,4.06,4.09,1900,2.79952495990548,2.79952495990548,2.74542785923098,2.76571427198392,2809.76241064326,0.0,1.0
2005-12-01,4.14,4.31,4.05,4.07,25000,2.79952495990548,2.9144812988388,2.73866572164667,2.75218999681529,36970.5580347798,0.0,1.0
2005-12-02,4.16,4.415,4.09,4.12,7500,2.81304923507411,2.98548374347408,2.76571427198392,2.78600068473686,11091.1674104339,0.0,1.0
2005-12-05,4.1265,4.38,4.06,4.06,9000,2.79039607416666,2.96181626192899,2.74542785923098,2.74542785923098,13309.4008925207,0.0,1.0
2005-12-06,4.24,4.24,4.24,4.24,100,2.86714633574861,2.86714633574861,2.86714633574861,2.86714633574861,147.882232139119,0.0,1.0
2005-12-07,4.24,4.24,4.24,4.24,0,2.86714633574861,2.86714633574861,2.86714633574861,2.86714633574861,0,0.0,1.0
2005-12-08,4.32,4.32,4.25,4.25,2300,2.92124343642311,2.92124343642311,2.87390847333292,2.87390847333292,3401.29133919974,0.0,1.0
2005-12-09,4.35,4.36,4.1,4.16,12200,2.94152984917605,2.94829198676036,2.77247640956823,2.81304923507411,18041.6323209725,0.0,1.0
2005-12-12,4.1,4.44,4.08,4.44,4500,2.77247640956823,3.00238908743487,2.75895213439961,3.00238908743487,6654.70044626035,0.0,1.0
2005-12-13,4.06,4.15,4.06,4.14,1600,2.74542785923098,2.8062870974898,2.74542785923098,2.79952495990548,2366.1157142259,0.0,1.0
2005-12-14,4.06,4.06,4.06,4.06,0,2.74542785923098,2.74542785923098,2.74542785923098,2.74542785923098,0,0.0,1.0
2005-12-15,4.05,4.06,4.05,4.06,1800,2.73866572164667,2.74542785923098,2.73866572164667,2.74542785923098,2661.88017850414,0.0,1.0
2005-12-16,4.06,4.14,4.05,4.06,12500,2.74542785923098,2.79952495990548,2.73866572164667,2.74542785923098,18485.2790173899,0.0,1.0
2005-12-19,4.12,4.12,4.09,4.09,1800,2.78600068473686,2.78600068473686,2.76571427198392,2.76571427198392,2661.88017850414,0.0,1.0
2005-12-20,4.13,4.13,4.06,4.06,2400,2.79276282232117,2.79276282232117,2.74542785923098,2.74542785923098,3549.17357133885,0.0,1.0
2005-12-21,4.06,4.07,4.06,4.07,700,2.74542785923098,2.75218999681529,2.74542785923098,2.75218999681529,1035.17562497383,0.0,1.0
2005-12-22,4.1899,4.1899,4.1899,4.1899,100,2.8332680264512,2.8332680264512,2.8332680264512,2.8332680264512,147.882232139119,0.0,1.0
2005-12-23,4.19,4.19,4.19,4.19,0,2.83333564782705,2.83333564782705,2.83333564782705,2.83333564782705,0,0.0,1.0
2005-12-27,4.05,4.08,4.05,4.05,2500,2.73866572164667,2.75895213439961,2.73866572164667,2.73866572164667,3697.05580347797,0.0,1.0
2005-12-28,4.18,4.18,4.17,4.17,800,2.82657351024273,2.82657351024273,2.81981137265842,2.81981137265842,1183.05785711295,0.0,1.0
2005-12-29,4.18,4.18,4.18,4.18,1000,2.82657351024273,2.82657351024273,2.82657351024273,2.82657351024273,1478.82232139119,0.0,1.0
2005-12-30,4.18,4.18,4.18,4.18,0,2.82657351024273,2.82657351024273,2.82657351024273,2.82657351024273,0,0.0,1.0
2006-01-03,4.08,4.27,4.08,4.27,15500,2.75895213439961,2.88743274850155,2.75895213439961,2.88743274850155,22921.7459815634,0.0,1.0
2006-01-04,4.08,4.09,4.08,4.08,5200,2.75895213439961,2.76571427198392,2.75895213439961,2.75895213439961,7689.87607123417,0.0,1.0
2006-01-05,4.12,4.12,4.06,4.06,900,2.78600068473686,2.78600068473686,2.74542785923098,2.74542785923098,1330.94008925207,0.0,1.0
2006-01-06,4.06,4.11,4.06,4.11,700,2.74542785923098,2.77923854715255,2.74542785923098,2.77923854715255,1035.17562497383,0.0,1.0
2006-01-09,4.17,4.17,4.17,4.17,300,2.81981137265842,2.81981137265842,2.81981137265842,2.81981137265842,443.646696417357,0.0,1.0
2006-01-10,4.17,4.17,4.17,4.17,0,2.81981137265842,2.81981137265842,2.81981137265842,2.81981137265842,0,0.0,1.0
2006-01-11,4.1,4.1,4.08,4.08,1700,2.77247640956823,2.77247640956823,2.75895213439961,2.75895213439961,2513.99794636502,0.0,1.0
2006-01-12,4.1,4.1,4.1,4.1,2900,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,4288.58473203445,0.0,1.0
2006-01-13,4.1,4.1,4.1,4.1,0,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,0,0.0,1.0
2006-01-17,4.1027,4.2,4.1027,4.2,5200,2.774302186716,2.84009778541136,2.774302186716,2.84009778541136,7689.87607123417,0.0,1.0
2006-01-18,4.16,4.18,4.08,4.08,6300,2.81304923507411,2.82657351024273,2.75895213439961,2.75895213439961,9316.58062476448,0.0,1.0
2006-01-19,4.1,4.25,4.1,4.12,10800,2.77247640956823,2.87390847333292,2.77247640956823,2.78600068473686,15971.2810710248,0.0,1.0
2006-01-20,4.1,4.2,4.1,4.11,4200,2.77247640956823,2.84009778541136,2.77247640956823,2.77923854715255,6211.05374984299,0.0,1.0
2006-01-23,4.1,4.1001,4.1,4.1,1100,2.77247640956823,2.77254403094408,2.77247640956823,2.77247640956823,1626.70455353031,0.0,1.0
2006-01-24,4.1,4.1,4.1,4.1,1200,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,1774.58678566943,0.0,1.0
2006-01-25,4.172,4.172,4.1,4.1,300,2.82116380017528,2.82116380017528,2.77247640956823,2.77247640956823,443.646696417357,0.0,1.0
2006-01-26,4.15,4.15,4.1325,4.1325,4300,2.8062870974898,2.8062870974898,2.79445335671725,2.79445335671725,6358.9359819821,0.0,1.0
2006-01-27,4.1,4.1,4.1,4.1,8100,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,11978.4608032686,0.0,1.0
2006-01-30,4.1,4.1,4.1,4.1,0,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,0,0.0,1.0
2006-01-31,4.15,4.15,4.11,4.114,4000,2.8062870974898,2.8062870974898,2.77923854715255,2.78194340218627,5915.28928556475,0.0,1.0
2006-02-01,4.13,4.15,4.13,4.15,1400,2.79276282232117,2.8062870974898,2.79276282232117,2.8062870974898,2070.35124994766,0.0,1.0
2006-02-02,4.13,4.13,4.13,4.13,0,2.79276282232117,2.79276282232117,2.79276282232117,2.79276282232117,0,0.0,1.0
2006-02-03,4.1,4.1,4.08,4.08,900,2.77247640956823,2.77247640956823,2.75895213439961,2.75895213439961,1330.94008925207,0.0,1.0
2006-02-06,4.1,4.1,4.1,4.1,0,2.77247640956823,2.77247640956823,2.77247640956823,2.77247640956823,0,0.0,1.0
2006-02-07,4.1,4.1792,4.1,4.1792,3100,2.77247640956823,2.82603253923599,2.77247640956823,2.82603253923599,4584.34919631269,0.0,1.0
2006-02-08,4.1,4.1,4.1,4.1,0,2.79952495990548,2.79952495990548,2.79952495990548,2.79952495990548,0,0.04,1.0
2006-02-09,4.1,4.1,4.1,4.1,0,2.79952495990548,2.79952495990548,2.79952495990548,2.79952495990548,0,0.0,1.0
2006-02-10,4.13,4.2,4.1,4.13,1500,2.8200092888804,2.86780605648854,2.79952495990548,2.8200092888804,2196.80127453039,0.0,1.0
2006-02-13,4.14,4.2,4.14,4.19,3700,2.82683739853871,2.86780605648854,2.82683739853871,2.86097794683024,5418.77647717495,0.0,1.0
2006-02-14,4.14,4.14,4.14,4.14,0,2.82683739853871,2.82683739853871,2.82683739853871,2.82683739853871,0,0.0,1.0
2006-02-15,4.12,4.12,4.12,4.12,500,2.8131811792221,2.8131811792221,2.8131811792221,2.8131811792221,732.267091510128,0.0,1.0
2006-02-16,4.17,4.1701,4.16,4.16,2400,2.84732172751363,2.84739000861021,2.84049361785532,2.84049361785532,3514.88203924862,0.0,1.0
2006-02-17,4.12,4.24,4.1,4.2,5700,2.8131811792221,2.89511849512177,2.79952495990548,2.86780605648854,8347.84484321546,0.0,1.0
2006-02-21,4.2,4.2,4.1,4.11,3500,2.86780605648854,2.86780605648854,2.79952495990548,2.80635306956379,5125.86964057091,0.0,1.0
2006-02-22,4.2,4.2,4.2,4.2,0,2.86780605648854,2.86780605648854,2.86780605648854,2.86780605648854,0,0.0,1.0
2006-02-23,4.1,4.14,4.1,4.13,1500,2.79952495990548,2.82683739853871,2.79952495990548,2.8200092888804,2196.80127453039,0.0,1.0
2006-02-24,4.22,4.24,4.11,4.24,3700,2.88146227580516,2.89511849512177,2.80635306956379,2.89511849512177,5418.77647717495,0.0,1.0
2006-02-27,4.1,4.1,4.1,4.1,1700,2.79952495990548,2.79952495990548,2.79952495990548,2.79952495990548,2489.70811113444,0.0,1.0
2006-02-28,4.14,4.14,4.06,4.06,2500,2.82683739853871,2.82683739853871,2.77221252127226,2.77221252127226,3661.33545755064,0.0,1.0
2006-03-01,4.12,4.12,4.12,4.12,200,2.8131811792221,2.8131811792221,2.8131811792221,2.8131811792221,292.906836604051,0.0,1.0
2006-03-02,4.12,4.12,4.12,4.12,0,2.8131811792221,2.8131811792221,2.8131811792221,2.8131811792221,0,0.0,1.0
2006-03-03,4.05,4.28,4.04,4.074,16600,2.76538441161395,2.92243093375499,2.75855630195565,2.78177187479389,24311.2674381363,0.0,1.0
2006-03-06,4.05,4.05,4.05,4.05,4700,2.76538441161395,2.76538441161395,2.76538441161395,2.76538441161395,6883.31066019522,0.0,1.0
2006-03-07,4.05,4.05,4.05,4.05,0,2.76538441161395,2.76538441161395,2.76538441161395,2.76538441161395,0,0.0,1.0
2006-03-08,4.06,4.18,4.06,4.07,4100,2.77221252127226,2.85414983717193,2.77221252127226,2.77904063093057,6004.59015038306,0.0,1.0
2006-03-09,4.06,4.06,4.06,4.06,0,2.77221252127226,2.77221252127226,2.77221252127226,2.77221252127226,0,0.0,1.0
2006-03-10,4.06,4.06,4.06,4.06,0,2.77221252127226,2.77221252127226,2.77221252127226,2.77221252127226,0,0.0,1.0
2006-03-13,4.14,4.14,4.06,4.07,3300,2.82683739853871,2.82683739853871,2.77221252127226,2.77904063093057,4832.96280396685,0.0,1.0
2006-03-14,4.14,4.14,4.14,4.14,0,2.82683739853871,2.82683739853871,2.82683739853871,2.82683739853871,0,0.0,1.0
2006-03-15,4.15,4.15,4.15,4.15,1200,2.83366550819701,2.83366550819701,2.83366550819701,2.83366550819701,1757.44101962431,0.0,1.0
2006-03-16,4.0801,4.0801,4.0801,4.0801,100,2.78593702168545,2.78593702168545,2.78593702168545,2.78593702168545,146.453418302026,0.0,1.0
2006-03-17,4.08,4.08,4.08,4.08,0,2.78586874058887,2.78586874058887,2.78586874058887,2.78586874058887,0,0.0,1.0
2006-03-20,4.1,4.1,4.07,4.08,3100,2.79952495990548,2.79952495990548,2.77904063093057,2.78586874058887,4540.05596736281,0.0,1.0
2006-03-21,4.07,4.14,4.07,4.08,2500,2.77904063093057,2.82683739853871,2.77904063093057,2.78586874058887,3661.33545755064,0.0,1.0
2006-03-22,4.07,4.07,4.07,4.07,0,2.77904063093057,2.77904063093057,2.77904063093057,2.77904063093057,0,0.0,1.0
2006-03-23,4.07,4.07,4.07,4.07,0,2.77904063093057,2.77904063093057,2.77904063093057,2.77904063093057,0,0.0,1.0
2006-03-24,4.74,5.19,4.08,4.08,39700,3.23652397803707,3.54378891266084,2.78586874058887,2.78586874058887,58142.0070659043,0.0,1.0
2006-03-27,4.719,4.77,4.59,4.77,16200,3.22218494775463,3.25700830701199,3.13410233316248,3.25700830701199,23725.4537649282,0.0,1.0
2006-03-28,4.7365,4.75,4.42,4.65,21000,3.23413413965666,3.24335208769538,3.01802446897128,3.17507099111232,30755.2178434255,0.0,1.0
2006-03-29,4.491,4.7,4.491,4.7,6900,3.06650404754525,3.20921153940385,3.06650404754525,3.20921153940385,10105.2858628398,0.0,1.0
2006-03-30,4.82,4.82,4.45,4.68,12800,3.29114885530352,3.29114885530352,3.0385087979462,3.19555532008724,18746.0375426593,0.0,1.0
2006-03-31,4.739,4.8499,4.48,4.75,4700,3.23584116707124,3.31156490318186,3.05899312692111,3.24335208769538,6883.31066019522,0.0,1.0
2006-04-03,4.8327,4.87,4.65,4.65,3300,3.29982055456957,3.32528940359505,3.17507099111232,3.17507099111232,4832.96280396685,0.0,1.0
2006-04-04,4.72,4.8272,4.45,4.54,9400,3.22286775872046,3.2960650942575,3.0385087979462,3.09996178487095,13766.6213203904,0.0,1.0
2006-04-05,4.6,4.6737,4.5,4.53,12800,3.14093044282079,3.1912536110025,3.07264934623773,3.09313367521264,18746.0375426593,0.0,1.0
2006-04-06,4.551,4.5999,4.511,4.52,4800,3.10747270549509,3.1408621617242,3.08016026686186,3.08630556555434,7029.76407849724,0.0,1.0
2006-04-07,4.57,4.84,4.51,4.55,11300,3.12044611384587,3.30480507462013,3.07947745589603,3.10678989452926,16549.2362681289,0.0,1.0
2006-04-10,4.5999,4.6999,4.5,4.6999,3700,3.1408621617242,3.20914325830726,3.07264934623773,3.20914325830726,5418.77647717496,0.0,1.0
2006-04-11,4.52,4.636,4.51,4.56,2400,3.08630556555434,3.16551163759069,3.07947745589603,3.11361800418756,3514.88203924862,0.0,1.0
2006-04-12,4.52,4.52,4.5,4.51,1400,3.08630556555434,3.08630556555434,3.07264934623773,3.07947745589603,2050.34785622836,0.0,1.0
2006-04-13,4.638,4.7699,4.53,4.59,1800,3.16687725952235,3.25694002591541,3.09313367521264,3.13410233316248,2636.16152943647,0.0,1.0
2006-04-17,4.6499,4.89,4.53,4.79,6100,3.17500271001573,3.33894562291166,3.09313367521264,3.2706645263286,8933.65851642359,0.0,1.0
2006-04-18,4.81,4.89,4.81,4.8588,2200,3.28432074564521,3.33894562291166,3.28432074564521,3.31764192077775,3221.97520264457,0.0,1.0
2006-04-19,4.81,4.81,4.81,4.81,0,3.28432074564521,3.28432074564521,3.28432074564521,3.28432074564521,0,0.0,1.0
2006-04-20,4.62,4.8,4.55,4.8,9000,3.1545866621374,3.27749263598691,3.10678989452926,3.27749263598691,13180.8076471823,0.0,1.0
2006-04-21,5.05,5.2,4.89,4.89,78600,3.44819537744456,3.55061702231915,3.33894562291166,3.33894562291166,115112.386785392,0.0,1.0
2006-04-24,5.21,5.29,5.1,5.22,53600,3.55744513197746,3.6120700092439,3.48233592573609,3.56427324163576,78499.0322098858,0.0,1.0
2006-04-25,6.5,7.45,5.13,5.34,828400,4.43827127789894,5.08694169543801,3.50282025471101,3.64621055753544,1213220.11721398,0.0,1.0
2006-04-26,8.4,11.2,7.15,7.42,3443500,5.73561211297709,7.64748281730279,4.88209840568883,5.0664573664631,5043123.45923026,0.0,1.0
2006-04-27,9.13,9.48,8.21,8.51,849800,6.23406411803343,6.47304795607414,5.60587802946927,5.81072131921846,1244561.14873062,0.0,1.0
2006-04-28,10.88,11.55,9.02,9.44,2109500,7.42898330823699,7.8864666553435,6.15895491179206,6.44573551744092,3089434.85908124,0.0,1.0
2006-05-01,10.83,11.5,10.25,11.49,1269900,7.39484275994546,7.85232610705197,6.99881239976371,7.84549799739366,1859811.95901743,0.0,1.0
2006-05-02,9.97,11.03,9.51,11.03,765100,6.80762532933114,7.53140495311158,6.49353228504906,7.53140495311158,1120515.1034288,0.0,1.0
2006-05-03,9.34,9.87,8.51,9.54,579500,7.08757782532169,7.48976371904979,6.4577395389173,7.23934608710588,763664.277612971,1.04,1.0
2006-05-04,8.74,9.3,8.53,8.86,464800,6.63227303996912,7.05722417296485,6.47291636509572,6.72333399703963,612512.780387418,0.0,1.0
2006-05-05,9.0,9.4,8.67,8.67,210500,6.82957178028856,7.13310830385695,6.57915414834465,6.57915414834465,277396.601272702,0.0,1.0
2006-05-08,7.9,8.94,7.87,8.94,697000,5.99484634047552,6.78404130175331,5.97208110120789,6.78404130175331,918505.610864954,0.0,1.0
2006-05-09,8.4,8.44,7.59,7.94,387600,6.37426699493599,6.40462064729283,5.75960553471002,6.02519999283236,510778.729944414,0.0,1.0
2006-05-10,7.89,8.56,7.66,8.3,258200,5.98725792738631,6.49568160436335,5.81272442633449,6.2983828640439,340255.593580102,0.0,1.0
2006-05-11,7.97,8.01,7.23,7.67,214800,6.04796523209999,6.07831888445682,5.48642266349848,5.8203128394237,283063.135170433,0.0,1.0
2006-05-12,7.3,7.9,7.3,7.6,100300,5.53954155512295,5.99484634047552,5.53954155512295,5.76719394779923,132175.197661054,0.0,1.0
2006-05-15,7.05,7.9,7.03,7.3,192900,5.34983122789271,5.99484634047552,5.33465440171429,5.53954155512295,254203.346249426,0.0,1.0
2006-05-16,6.22,7.1,6.08,7.1,338400,4.71999294148832,5.38777329333876,4.61375515823939,5.38777329333876,445943.039765711,0.0,1.0
2006-05-17,6.0,6.2,5.7,6.03,298400,4.55304785352571,4.7048161153099,4.32539546084942,4.57581309279334,393231.096530993,0.0,1.0
2006-05-18,5.77,6.2399,5.5,5.95,192200,4.37851435247389,4.73509388353585,4.17362719906523,4.51510578807966,253280.887242818,0.0,1.0
2006-05-19,5.65,5.8,5.41,5.73,139000,4.28745339540338,4.40127959174152,4.10533148126235,4.34816070011705,183174.002740644,0.0,1.0
2006-05-22,5.81,5.92,5.45,5.65,148800,4.40886800483073,4.49234054881203,4.13568513361919,4.28745339540338,196088.428833149,0.0,1.0
2006-05-23,5.8,6.24,5.8,6.0,121700,4.40127959174152,4.73516976766674,4.40127959174152,4.55304785352571,160376.087291628,0.0,1.0
2006-05-24,5.94,6.13,5.54,5.78,60800,4.50751737499045,4.65169722368543,4.20398085142207,4.3861027655631,80122.1537167708,0.0,1.0
2006-05-25,5.77,5.93,5.65,5.92,51500,4.37851435247389,4.49992896190124,4.28745339540338,4.49234054881203,67866.6269146989,0.0,1.0
2006-05-26,5.8,5.94,5.6,5.6,71500,4.40127959174152,4.50751737499045,4.24951132995733,4.24951132995733,94222.5985320577,0.0,1.0
2006-05-30,5.96,6.23,5.8119,5.98,157700,4.52269420116887,4.72758135457753,4.41030980331768,4.53787102734729,207816.836202874,0.0,1.0
2006-05-31,5.71,6.1899,5.64,6.03,58800,4.33298387393863,4.6971518180898,4.27986498231417,4.57581309279334,77486.5565550349,0.0,1.0
2006-06-01,5.55,5.79,5.51,5.78,39500,4.21156926451128,4.39369117865231,4.18121561215444,4.3861027655631,52053.0439442836,0.0,1.0
2006-06-02,5.82,5.93,5.5,5.6,83700,4.41645641791994,4.49992896190124,4.17362719906523,4.24951132995733,110299.741218647,0.0,1.0
2006-06-05,5.84,5.99,5.7,5.71,52000,4.43163324409836,4.5454594404365,4.32539546084942,4.33298387393863,68525.5262051328,0.0,1.0
2006-06-06,5.53,6.0,5.53,5.8,40700,4.19639243833286,4.55304785352571,4.19639243833286,4.40127959174152,53634.4022413252,0.0,1.0
2006-06-07,5.24,5.61,5.21,5.51,51900,3.97632845874579,4.25709974304654,3.95356321947816,4.18121561215444,68393.746347046,0.0,1.0
2006-06-08,5.05,5.21,4.91,5.21,90000,3.83214861005081,3.95356321947816,3.72591082680187,3.95356321947816,118601.872278114,0.0,1.0
2006-06-09,4.91,5.25,4.91,5.1,42900,3.72591082680187,3.983916871835,3.72591082680187,3.87009067549685,56533.5591192347,0.0,1.0
2006-06-12,4.94,5.15,4.8901,4.95,42500,3.7486760660695,3.9080327409429,3.71080988475435,3.75626447915871,56006.4396868875,0.0,1.0
2006-06-13,4.25,4.94,4.16,4.94,118700,3.22507556291404,3.7486760660695,3.15677984511116,3.7486760660695,156422.691549025,0.0,1.0
2006-06-14,4.35,4.47,4.28,4.29,54500,3.30095969380614,3.39202065087665,3.24784080218167,3.25542921527088,71820.0226573027,0.0,1.0
2006-06-15,4.16,4.39,4.03,4.3899,195300,3.15677984511116,3.33131334616298,3.05813047495144,3.33123746203209,257366.062843509,0.0,1.0
2006-06-16,4.23,4.33,4.14,4.14,19600,3.20989873673563,3.28578286762772,3.14160301893274,3.14160301893274,25828.8521850116,0.0,1.0
2006-06-19,4.12,4.208,3.9,4.2,47400,3.12642619275432,3.19320422793936,2.95948110479171,3.187133497468,62463.6527331404,0.0,1.0
2006-06-20,4.05,4.13,3.98,4.11,14500,3.07330730112985,3.13401460584353,3.02018840950539,3.11883777966511,19108.0794225852,0.0,1.0
2006-06-21,4.09,4.17,4.06,4.06,21600,3.10366095348669,3.16436825820037,3.08089571421906,3.08089571421906,28464.4493467475,0.0,1.0
2006-06-22,4.04,4.15,4.01,4.09,7600,3.06571888804064,3.14919143202195,3.04295364877302,3.10366095348669,10015.2692145964,0.0,1.0
2006-06-23,4.1001,4.11,4.05,4.05,13600,3.11132525070679,3.11883777966511,3.07330730112985,3.07330730112985,17922.060699804,0.0,1.0
2006-06-26,4.05,4.1001,4.04,4.1001,16600,3.07330730112985,3.11132525070679,3.06571888804064,3.11132525070679,21875.4564424078,0.0,1.0
2006-06-27,4.3,4.5,4.02,4.04,43500,3.26301762836009,3.41478589014428,3.05054206186223,3.06571888804064,57324.2382677554,0.0,1.0
2006-06-28,4.47,4.47,4.3,4.35,9900,3.39202065087665,3.39202065087665,3.26301762836009,3.30095969380614,13046.2059505926,0.0,1.0
2006-06-29,4.39,4.5,4.17,4.5,22500,3.33131334616298,3.41478589014428,3.16436825820037,3.41478589014428,29650.4680695286,0.0,1.0
2006-06-30,4.44,4.47,4.25,4.35,15800,3.36925541160903,3.39202065087665,3.22507556291404,3.30095969380614,20821.2175777134,0.0,1.0
2006-07-03,4.74,4.78,4.34,4.47,35900,3.59690780428531,3.62726145664215,3.29337128071693,3.39202065087665,47308.969053159,0.0,1.0
2006-07-05,4.5301,4.75,4.45,4.75,18100,3.4376270135428,3.60449621737452,3.37684382469824,3.60449621737452,23852.1543137097,0.0,1.0
2006-07-06,4.72,4.87,4.58,4.58,69500,3.58173097810689,3.69555717444503,3.47549319485796,3.47549319485796,91587.0013703219,0.0,1.0
2006-07-07,4.59,4.755,4.45,4.755,25500,3.48308160794717,3.60829042391912,3.37684382469824,3.60829042391912,33603.8638121324,0.0,1.0
2006-07-10,4.4834,4.58,4.4834,4.5504,2600,3.40218912441619,3.47549319485796,3.40218912441619,3.4530314921139,3426.27631025665,0.0,1.0
2006-07-11,4.21,4.44,4.21,4.41,32900,3.19472191055721,3.36925541160903,3.19472191055721,3.3464901723414,43355.5733105552,0.0,1.0
2006-07-12,4.25,4.3,4.12,4.2,23900,3.22507556291404,3.26301762836009,3.12642619275432,3.187133497468,31495.3860827438,0.0,1.0
2006-07-13,4.02,4.17,3.95,4.1101,29500,3.05054206186223,3.16436825820037,2.99742317023776,3.118913663796,38875.0581356042,0.0,1.0
2006-07-14,4.0,4.03,3.96,4.02,24100,3.03536523568381,3.05813047495144,3.00501158332697,3.05054206186223,31758.9457989173,0.0,1.0
2006-07-17,4.0,4.03,3.89,3.98,24400,3.03536523568381,3.05813047495144,2.9518926917025,3.02018840950539,32154.2853731777,0.0,1.0
2006-07-18,3.92,4.0,3.91,3.98,15300,2.97465793097013,3.03536523568381,2.96706951788092,3.02018840950539,20162.3182872795,0.0,1.0
2006-07-19,3.76,3.93,3.75,3.92,32800,2.85324332154278,2.98224634405934,2.84565490845357,2.97465793097013,43223.7934524684,0.0,1.0
2006-07-20,3.91,3.93,3.8,3.86,10500,2.96706951788092,2.98224634405934,2.88359697389962,2.92912745243487,13836.8850991134,0.0,1.0
2006-07-21,3.86,3.91,3.86,3.91,6300,2.92912745243487,2.96706951788092,2.92912745243487,2.96706951788092,8302.13105946803,0.0,1.0
2006-07-24,3.85,4.05,3.85,4.05,21400,2.92153903934566,3.07330730112985,2.92153903934566,3.07330730112985,28200.889630574,0.0,1.0
2006-07-25,3.83,3.96,3.83,3.9,8600,2.90636221316724,3.00501158332697,2.90636221316724,2.95948110479171,11333.0677954643,0.0,1.0
2006-07-26,3.8,3.98,3.76,3.78,16500,2.88359697389962,3.02018840950539,2.85324332154278,2.8684201477212,21743.676584321,0.0,1.0
2006-07-27,3.79,4.081,3.67,4.01,48600,2.87600856081041,3.0968313817064,2.78494760373989,3.04295364877302,64045.0110301818,0.0,1.0
2006-07-28,3.75,3.82,3.75,3.75,16800,2.84565490845357,2.89877380007804,2.84565490845357,2.84565490845357,22139.0161585814,0.0,1.0
2006-07-31,3.9,4.22,3.74,3.74,41600,2.95948110479171,3.20231032364642,2.83806649536436,2.83806649536436,54820.4209641063,0.0,1.0
2006-08-01,4.0,4.17,3.9201,4.17,8500,3.03536523568381,3.16436825820037,2.97473381510102,3.16436825820037,11201.2879373775,0.0,1.0
2006-08-02,4.13,4.24,3.96,3.98,26800,3.13401460584353,3.21748714982484,3.00501158332697,3.02018840950539,35317.0019672608,0.0,1.0
2006-08-03,4.32,4.4499,4.21,4.2555,17200,3.27819445453851,3.37676794056734,3.19472191055721,3.22924919011311,22666.1355909286,0.0,1.0
2006-08-04,3.96,4.4,3.93,4.35,50500,3.00501158332697,3.33890175925219,2.98224634405934,3.30095969380614,66548.8283338309,0.0,1.0
2006-08-07,4.23,4.23,3.98,4.0,15300,3.20989873673563,3.20989873673563,3.02018840950539,3.03536523568381,20162.3182872794,0.0,1.0
2006-08-08,4.16,4.27,4.06,4.27,10600,3.15677984511116,3.24025238909246,3.08089571421906,3.24025238909246,13968.6649572002,0.0,1.0
2006-08-09,3.97,4.12,3.97,4.12,10200,3.04295364877302,3.15792670855033,3.04295364877302,3.15792670855033,13307.465270241,0.04,1.0
2006-08-10,3.86,4.12,3.86,4.12,9200,2.95864007160298,3.15792670855033,2.95864007160298,3.15792670855033,12002.8118123742,0.0,1.0
2006-08-11,3.78,3.86,3.76,3.83,60200,2.89732110638841,2.95864007160298,2.88199136508477,2.93564545964752,78540.1381635792,0.0,1.0
2006-08-14,3.91,4.35,3.81,4.04,66700,2.99696442486209,3.33421873354222,2.92031571834388,3.09660774333576,87020.3856397131,0.0,1.0
2006-08-15,4.04,4.051,3.96,3.98,18000,3.09660774333576,3.10503910105277,3.03528877812119,3.05061851942484,23483.7622416018,0.0,1.0
2006-08-16,3.95,4.039,3.89,3.99,12600,3.02762390746937,3.09584125627058,2.98163468355845,3.05828339007666,16438.6335691212,0.0,1.0
2006-08-17,4.0,4.1,3.86,3.91,33500,3.06594826072848,3.14259696724669,2.95864007160298,2.99696442486209,43705.8908385366,0.0,1.0
2006-08-18,4.03,4.14,3.94,3.94,16500,3.08894287268394,3.17325644985398,3.01995903681755,3.01995903681755,21526.7820548016,0.0,1.0
2006-08-21,4.0255,4.05,3.9,3.9,10400,3.08549368089062,3.10427261398759,2.98929955421027,2.98929955421027,13568.3959618144,0.0,1.0
2006-08-22,4.09,4.24,4.04,4.05,54000,3.13493209659487,3.24990515637219,3.09660774333576,3.10427261398759,70451.2867248052,0.0,1.0
2006-08-23,4.16,4.31,4.0,4.24,17400,3.18858619115762,3.30355925093494,3.06594826072848,3.24990515637219,22700.9701668817,0.0,1.0
2006-08-24,4.07,4.2595,4.0,4.12,12600,3.11960235529123,3.26485165414324,3.06594826072848,3.15792670855033,16438.6335691212,0.0,1.0
2006-08-25,4.11,4.149,3.96,4.02,4500,3.15026183789851,3.18015483344062,3.03528877812119,3.08127800203212,5870.94056040044,0.0,1.0
2006-08-28,4.01,4.14,4.01,4.112,14900,3.0736131313803,3.17325644985398,3.0736131313803,3.15179481202888,19439.3365222148,0.0,1.0
2006-08-29,4.12,4.14,3.92,3.97,16300,3.15792670855033,3.17325644985398,3.00462929551391,3.04295364877302,21265.8513632283,0.0,1.0
2006-08-30,4.05,4.14,3.97,3.97,9600,3.10427261398759,3.17325644985398,3.04295364877302,3.04295364877302,12524.6731955209,0.0,1.0
2006-08-31,4.01,4.18,4.01,4.02,26100,3.0736131313803,3.20391593246126,3.0736131313803,3.08127800203212,34051.4552503225,0.0,1.0
2006-09-01,4.1599,4.23,4.05,4.05,6100,3.1885095424511,3.24224028572037,3.10427261398759,3.10427261398759,7958.38609298726,0.0,1.0
2006-09-05,4.25,4.25,4.15,4.25,16800,3.25757002702401,3.25757002702401,3.1809213205058,3.25757002702401,21918.1780921616,0.0,1.0
2006-09-06,4.11,4.19,4.11,4.19,4000,3.15026183789851,3.21158080311308,3.15026183789851,3.21158080311308,5218.61383146706,0.0,1.0
2006-09-07,4.23,4.24,3.99,4.11,12200,3.24224028572037,3.24990515637219,3.05828339007666,3.15026183789851,15916.7721859745,0.0,1.0
2006-09-08,4.03,4.07,4.01,4.04,4700,3.08894287268394,3.11960235529123,3.0736131313803,3.09660774333576,6131.87125197379,0.0,1.0
2006-09-11,4.08,4.19,4.0,4.03,15500,3.12726722594305,3.21158080311308,3.06594826072848,3.08894287268394,20222.1285969348,0.0,1.0
2006-09-12,4.16,4.24,3.96,4.06,26700,3.18858619115762,3.24990515637219,3.03528877812119,3.11193748463941,34834.2473250426,0.0,1.0
2006-09-13,4.12,4.13,4.0,4.05,11800,3.15792670855033,3.16559157920216,3.06594826072848,3.10427261398759,15394.9108028278,0.0,1.0
2006-09-14,4.1,4.16,4.06,4.15,3400,3.14259696724669,3.18858619115762,3.11193748463941,3.1809213205058,4435.821756747,0.0,1.0
2006-09-15,4.13,4.2,4.06,4.2,9500,3.16559157920216,3.2192456737649,3.11193748463941,3.2192456737649,12394.2078497342,0.0,1.0
2006-09-18,4.2,4.2,4.05,4.13,18900,3.2192456737649,3.2192456737649,3.10427261398759,3.16559157920216,24657.9503536819,0.0,1.0
2006-09-19,4.14,4.2999,4.14,4.2,15100,3.17325644985398,3.2958177315766,3.17325644985398,3.2192456737649,19700.2672137881,0.0,1.0
2006-09-20,4.13,4.14,4.12,4.13,1600,3.16559157920216,3.17325644985398,3.15792670855033,3.16559157920216,2087.44553258682,0.0,1.0
2006-09-21,4.12,4.21,4.05,4.11,16700,3.15792670855033,3.22691054441672,3.10427261398759,3.15026183789851,21787.712746375,0.0,1.0
2006-09-22,4.22,4.22,4.08,4.08,6200,3.23457541506855,3.23457541506855,3.12726722594305,3.12726722594305,8088.85143877392,0.0,1.0
2006-09-25,4.3099,4.38,4.11,4.12,15100,3.30348260222842,3.35721334549768,3.15026183789851,3.15792670855033,19700.2672137881,0.0,1.0
2006-09-26,4.1,4.25,4.1,4.14,7700,3.14259696724669,3.25757002702401,3.14259696724669,3.17325644985398,10045.8316255741,0.0,1.0
2006-09-27,4.24,4.24,4.05,4.05,7000,3.24990515637219,3.24990515637219,3.10427261398759,3.10427261398759,9132.57420506734,0.0,1.0
2006-09-28,4.32,4.32,4.14,4.2872,5500,3.31122412158676,3.31122412158676,3.17325644985398,3.28608334584878,7175.5940182672,0.0,1.0
2006-09-29,4.2,4.2,4.1999,4.2,5300,3.2192456737649,3.2192456737649,3.21916902505839,3.2192456737649,6914.66332669385,0.0,1.0
2006-10-02,4.2,4.2,4.08,4.08,6300,3.2192456737649,3.2192456737649,3.12726722594305,3.12726722594305,8219.31678456062,0.0,1.0
2006-10-03,4.25,4.27,3.97,4.27,31200,3.25757002702401,3.27289976832765,3.04295364877302,3.27289976832765,40705.187885443,0.0,1.0
2006-10-04,4.2,4.28,4.08,4.28,10300,3.2192456737649,3.28056463897947,3.12726722594305,3.28056463897947,13437.9306160277,0.0,1.0
2006-10-05,4.3,4.3,4.2004,4.2399,10700,3.29589438028312,3.29589438028312,3.21955226859098,3.24982850766567,13959.7919991743,0.0,1.0
2006-10-06,4.39,4.5,4.13,4.24,23600,3.36487821614951,3.44919179331954,3.16559157920216,3.24990515637219,30789.8216056556,0.0,1.0
2006-10-09,4.59,4.83,4.18,4.39,48400,3.51817562918593,3.70213252482964,3.20391593246126,3.36487821614951,63145.2273607513,0.0,1.0
2006-10-10,5.2899,5.4,4.56,4.56,166800,4.0546399261069,4.13903015198345,3.49518101723047,3.49518101723047,217616.196772176,0.0,1.0
2006-10-11,5.09,5.48,4.92,5.33,57400,3.90141916177699,4.20034911719802,3.77111636069603,4.0853760574207,74887.1084815522,0.0,1.0
2006-10-12,4.67,5.05,4.65,5.05,23400,3.5794945944005,3.87075967916971,3.56416485309686,3.87075967916971,30528.8909140823,0.0,1.0
2006-10-13,4.62,4.75,4.41,4.65,39200,3.54117024114139,3.64081355961507,3.38020795745315,3.56416485309686,51142.4155483772,0.0,1.0
2006-10-16,4.984,4.984,4.66,4.66,17100,3.82017153286769,3.82017153286769,3.57182972374868,3.57182972374868,22309.5741295216,0.0,1.0
2006-10-17,4.87,4.92,4.7198,4.9,5700,3.73279200743692,3.77111636069603,3.61766565024657,3.75578661939239,7436.52470984056,0.0,1.0
2006-10-18,4.59,4.8599,4.3,4.84,11300,3.51817562918593,3.72505048807858,3.29589438028312,3.70979739548146,14742.5840738944,0.0,1.0
2006-10-19,4.51,4.7,4.46,4.7,10200,3.45685666397136,3.60248920635596,3.41853231071225,3.60248920635596,13307.465270241,0.0,1.0
2006-10-20,4.55,4.5713,4.47,4.53,9800,3.48751614657865,3.50384232106702,3.42619718136408,3.472186405275,12785.6038870943,0.0,1.0
2006-10-23,4.65,4.65,4.47,4.5,11900,3.56416485309686,3.56416485309686,3.42619718136408,3.44919179331954,15525.3761486145,0.0,1.0
2006-10-24,4.7,4.7747,4.62,4.7747,5900,3.60248920635596,3.65974579012507,3.54117024114139,3.65974579012507,7697.45540141391,0.0,1.0
2006-10-25,4.71,4.7623,4.56,4.73,12200,3.61015407700778,3.65024135051681,3.49518101723047,3.62548381831143,15916.7721859745,0.0,1.0
2006-10-26,4.9,4.95,4.45,4.45,13300,3.75578661939239,3.79411097265149,3.41086744006043,3.41086744006043,17351.8909896279,0.0,1.0
2006-10-27,4.84,4.9,4.75,4.85,8300,3.70979739548146,3.75578661939239,3.64081355961507,3.71746226613328,10828.6237002941,0.0,1.0
2006-10-30,4.8,4.88,4.8,4.88,2300,3.67913791287418,3.74045687808874,3.67913791287418,3.74045687808874,3000.70295309355,0.0,1.0
2006-10-31,4.57,4.9,4.55,4.9,8200,3.50284588788229,3.75578661939239,3.48751614657865,3.75578661939239,10698.1583545075,0.0,1.0
2006-11-01,4.46,4.62,4.31,4.55,10500,3.41853231071225,3.54117024114139,3.30355925093494,3.48751614657865,13698.861307601,0.0,1.0
2006-11-02,4.37,4.569,4.23,4.569,17000,3.34954847484586,3.50207940081711,3.24224028572037,3.50207940081711,22179.108783735,0.0,1.0
2006-11-03,4.37,4.3733,4.25,4.25,3100,3.34954847484586,3.35207788216097,3.25757002702401,3.25757002702401,4044.42571938697,0.0,1.0
2006-11-06,4.53,4.56,4.41,4.5399,4500,3.472186405275,3.49518101723047,3.38020795745315,3.47977462722031,5870.94056040044,0.0,1.0
2006-11-07,4.5654,4.57,4.44,4.55,4100,3.49932004738245,3.50284588788229,3.40320256940861,3.48751614657865,5349.07917725373,0.0,1.0
2006-11-08,4.403,4.589,4.4,4.56,6300,3.40550203060416,3.54936380159947,3.40318167945907,3.52693374053031,8145.31888418194,0.04,1.0
2006-11-09,4.26,4.51,4.25,4.4,7800,3.29489862602174,3.48826122144555,3.28716412220479,3.40318167945907,10084.6805232729,0.0,1.0
2006-11-10,4.2399,4.26,4.16,4.25,15300,3.27935227334966,3.29489862602174,3.21755358785221,3.28716412220479,19781.4887187276,0.0,1.0
2006-11-13,4.3,4.42,4.15,4.42,10800,3.32583664128955,3.41865068709298,3.20981908403526,3.41865068709298,13963.4038014547,0.0,1.0
2006-11-14,4.485,4.5,4.3,4.38,14300,3.46892496190317,3.4805267176286,3.32583664128955,3.38771267182517,18488.5809593336,0.0,1.0
2006-11-15,4.4791,4.68,4.43,4.5,14100,3.46436160465117,3.61974778633374,3.42638519090993,3.4805267176286,18229.9994074548,0.0,1.0
2006-11-16,4.39,4.45,4.35,4.44,10600,3.39544717564212,3.44185419854383,3.36450916037431,3.43411969472688,13704.822249576,0.0,1.0
2006-11-17,4.31,4.417,4.266,4.266,9700,3.3335711451065,3.41633033594789,3.29953932831191,3.29953932831191,12541.2052661214,0.0,1.0
2006-11-20,4.65,4.73,4.26,4.26,10400,3.59654427488288,3.6584203054185,3.29489862602174,3.29489862602174,13446.2406976972,0.0,1.0
2006-11-21,4.81,5.0,4.36,4.65,37200,3.72029633595412,3.86725190847622,3.37224366419126,3.59654427488288,48096.1686494553,0.0,1.0
2006-11-22,4.82,4.9,4.7,4.77,17100,3.72803083977107,3.78990687030669,3.63521679396765,3.68935832068631,22108.7226856367,0.0,1.0
2006-11-24,4.82,4.82,4.7501,4.82,1900,3.72803083977107,3.72803083977107,3.67396665809058,3.72803083977107,2456.52474284853,0.0,1.0
2006-11-27,4.9899,4.99,4.8047,4.82,12200,3.8594400596211,3.85951740465927,3.71619704893114,3.72803083977107,15773.4746646063,0.0,1.0
2006-11-28,4.99,5.2,4.858,5.16,28700,3.85951740465927,4.02194198481527,3.75742195427549,3.99100396954746,37106.4526946066,0.0,1.0
2006-11-29,5.05,5.18,4.76,4.95,11200,3.90592442756098,4.00647297718136,3.68162381686936,3.82857938939146,14480.5669052123,0.0,1.0
2006-11-30,4.98,5.08,4.98,5.05,2100,3.85178290084231,3.92912793901184,3.85178290084231,3.90592442756098,2715.10629472732,0.0,1.0
2006-12-01,5.2,5.2,4.83,4.9,10800,4.02194198481527,4.02194198481527,3.73576534358803,3.78990687030669,13963.4038014547,0.0,1.0
2006-12-04,5.06,5.4,5.06,5.07,14700,3.91365893137793,4.17663206115432,3.91365893137793,3.92139343519489,19005.7440630912,0.0,1.0
2006-12-05,5.32,5.32,5.12,5.12,48200,4.1147560306187,4.1147560306187,3.96006595427965,3.96006595427965,62318.1540027888,0.0,1.0
2006-12-06,5.7,6.25,5.21,5.21,200900,4.40866717566289,4.83406488559527,4.02967648863222,4.02967648863222,259745.168862246,0.0,1.0
2006-12-07,5.84,5.85,5.33,5.66,24900,4.51695022910022,4.52468473291718,4.12249053443565,4.37772916039508,32193.4032089096,0.0,1.0
2006-12-08,5.92,6.0,5.58,5.99,26700,4.57882625963584,4.64070229017146,4.31585312985946,4.63296778635451,34520.6371758187,0.0,1.0
2006-12-11,5.49,5.95,5.45,5.45,14000,4.24624259550689,4.6020297710867,4.21530458023908,4.21530458023908,18100.7086315154,0.0,1.0
2006-12-12,5.17,5.4425,5.13,5.3901,25100,3.99873847336441,4.20950370237636,3.9678004580966,4.16897490237553,32451.9847607884,0.0,1.0
2006-12-13,5.44,5.5,5.12,5.349,16800,4.20757007642213,4.25397709932384,3.96006595427965,4.13718609168786,21720.8503578185,0.0,1.0
2006-12-14,5.49,5.68,5.22,5.39,29100,4.24624259550689,4.39319816802898,4.03741099244917,4.16889755733736,37623.6157983642,0.0,1.0
2006-12-15,5.51,5.69,5.12,5.67,11500,4.26171160314079,4.40093267184594,3.96006595427965,4.38546366421203,14868.4392330305,0.0,1.0
2006-12-18,5.17,5.408,5.14,5.35,19500,3.99873847336441,4.18281966420788,3.97553496191355,4.13795954206955,25211.7013081822,0.0,1.0
2006-12-19,5.23,5.2399,5.08,5.15,19200,4.04514549626612,4.05280265504491,3.92912793901184,3.98326946573051,24823.828980364,0.0,1.0
2006-12-20,5.32,5.4599,5.17,5.18,15600,4.1147560306187,4.22296173901786,3.99873847336441,4.00647297718136,20169.3610465457,0.0,1.0
2006-12-21,5.17,5.468,5.17,5.18,19100,3.99873847336441,4.22922668710959,3.99873847336441,4.00647297718136,24694.5382044246,0.0,1.0
2006-12-22,5.28,5.28,5.12,5.21,11800,4.08381801535089,4.08381801535089,3.96006595427965,4.02967648863222,15256.3115608487,0.0,1.0
2006-12-26,5.2,5.3,5.13,5.29,8900,4.02194198481527,4.09928702298479,3.9678004580966,4.09155251916784,11506.8790586062,0.0,1.0
2006-12-27,5.17,5.17,5.1,5.15,14600,3.99873847336441,3.99873847336441,3.94459694664574,3.98326946573051,18876.4532871518,0.0,1.0
2006-12-28,5.19,5.197,5.08,5.08,7600,4.01420748099832,4.01962163367018,3.92912793901184,3.92912793901184,9826.09897139408,0.0,1.0
2006-12-29,5.2,5.2,5.13,5.15,3900,4.02194198481527,4.02194198481527,3.9678004580966,3.98326946573051,5042.34026163644,0.0,1.0
2007-01-03,5.27,5.459,5.2301,5.2301,15400,4.07608351153393,4.22226563367434,4.04522284130429,4.04522284130429,19910.779494667,0.0,1.0
2007-01-04,5.1,5.25,5.07,5.25,10300,3.94459694664574,4.06061450390003,3.92139343519489,4.06061450390003,13316.9499217578,0.0,1.0
2007-01-05,5.22,5.24,4.95,5.07,35800,4.03741099244917,4.05288000008308,3.82857938939146,3.92139343519489,46286.0977863038,0.0,1.0
2007-01-08,5.01,5.25,5.01,5.22,8800,3.87498641229317,4.06061450390003,3.87498641229317,4.03741099244917,11377.5882826668,0.0,1.0
2007-01-09,5.2,5.3,5.02,5.036,4000,4.02194198481527,4.09928702298479,3.88272091611012,3.89509612221725,5171.63103757583,0.0,1.0
2007-01-10,5.3,5.3,5.1464,5.15,3900,4.09928702298479,4.09928702298479,3.9804850443564,3.98326946573051,5042.34026163644,0.0,1.0
2007-01-11,5.42,5.42,5.3,5.3,3200,4.19210106878822,4.19210106878822,4.09928702298479,4.09928702298479,4137.30483006067,0.0,1.0
2007-01-12,5.64,5.64,5.37,5.37,10900,4.36226015276117,4.36226015276117,4.15342854970346,4.15342854970346,14092.6945773942,0.0,1.0
2007-01-16,5.7,5.74,5.6001,5.64,6000,4.40866717566289,4.4396051909307,4.33139948253153,4.36226015276117,7757.44655636375,0.0,1.0
2007-01-17,5.7188,5.7188,5.49,5.64,10900,4.42320804283876,4.42320804283876,4.24624259550689,4.36226015276117,14092.6945773942,0.0,1.0
2007-01-18,5.6,5.8,5.44,5.8,12700,4.33132213749336,4.48601221383241,4.20757007642213,4.48601221383241,16419.9285443033,0.0,1.0
2007-01-19,5.5,5.78,5.1,5.15,15900,4.25397709932384,4.47054320619851,3.94459694664574,3.98326946573051,20557.233374364,0.0,1.0
2007-01-22,5.51,5.67,5.23,5.35,26300,4.26171160314079,4.38546366421203,4.04514549626612,4.13795954206955,34003.4740720611,0.0,1.0
2007-01-23,5.71,6.28,5.48,5.49,125900,4.41640167947984,4.85726839704613,4.23850809168994,4.24624259550689,162777.0869077,0.0,1.0
2007-01-24,5.5,5.75,5.45,5.75,15400,4.25397709932384,4.44733969474765,4.21530458023908,4.44733969474765,19910.779494667,0.0,1.0
2007-01-25,5.78,6.0,5.5,5.5,9400,4.47054320619851,4.64070229017146,4.25397709932384,4.25397709932384,12153.3329383032,0.0,1.0
2007-01-26,5.5,5.99,5.45,5.99,5800,4.25397709932384,4.63296778635451,4.21530458023908,4.63296778635451,7498.86500448496,0.0,1.0
2007-01-29,5.7,5.94,5.44,5.94,10000,4.40866717566289,4.59429526726975,4.20757007642213,4.59429526726975,12929.0775939396,0.0,1.0
2007-01-30,5.59,5.708,5.5099,5.708,9300,4.32358763367641,4.41485477871645,4.26163425810262,4.41485477871645,12024.0421623638,0.0,1.0
2007-01-31,5.54,5.76,5.501,5.55,7000,4.28491511459165,4.4550741985646,4.25475054970554,4.2926496184086,9050.35431575772,0.0,1.0
2007-02-01,5.58,5.82,5.49,5.58,16500,4.31585312985946,4.50148122146632,4.24624259550689,4.31585312985946,21332.9780300003,0.0,1.0
2007-02-02,5.73,5.82,5.55,5.64,11500,4.43187068711375,4.50148122146632,4.2926496184086,4.36226015276117,14868.4392330305,0.0,1.0
2007-02-05,5.82,5.82,5.57,5.73,4700,4.50148122146632,4.50148122146632,4.30811862604251,4.43187068711375,6076.66646915161,0.0,1.0
2007-02-06,5.6302,5.79,5.58,5.6,6800,4.35468033902056,4.47827771001546,4.31585312985946,4.33132213749336,8791.77276387893,0.0,1.0
2007-02-07,5.8002,5.83,5.62,5.65,8200,4.51710491917656,4.54031269245877,4.37676798140965,4.40013151155953,10529.2307464645,0.04,1.0
2007-02-08,5.69,5.8,5.59,5.79,8300,4.43128288509269,4.5169491623089,4.35340445125978,4.50916131892561,10657.6359994702,0.0,1.0
2007-02-09,5.73,5.83,5.52,5.52,5400,4.46243425862586,4.54031269245877,4.29888954757674,4.29888954757674,6933.8836623059,0.0,1.0
2007-02-12,5.75,5.76,5.61,5.61,4500,4.47800994539244,4.48579778877573,4.36898013802636,4.36898013802636,5778.23638525492,0.0,1.0
2007-02-13,5.83,5.83,5.7,5.7,8200,4.54031269245877,4.54031269245877,4.43907072847598,4.43907072847598,10529.2307464645,0.0,1.0
2007-02-14,5.7401,5.8648,5.7401,5.83,12100,4.47029998044298,4.56741438743262,4.47029998044298,4.54031269245877,15537.0356136855,0.0,1.0
2007-02-15,5.75,5.8,5.72,5.7401,5500,4.47800994539244,4.5169491623089,4.45464641524257,4.47029998044298,7062.28891531157,0.0,1.0
2007-02-16,5.75,5.75,5.65,5.731,3700,4.47800994539244,4.47800994539244,4.40013151155953,4.46321304296419,4750.9943612096,0.0,1.0
2007-02-20,5.7,5.8699,5.67,5.7,8600,4.43907072847598,4.5713861875581,4.41570719832611,4.43907072847598,11042.8517584872,0.0,1.0
2007-02-21,5.72,5.73,5.72,5.73,200,4.45464641524257,4.46243425862586,4.45464641524257,4.46243425862586,256.81050601133,0.0,1.0
2007-02-22,5.7,5.81,5.49,5.81,10800,4.43907072847598,4.52473700569219,4.27552601742687,4.52473700569219,13867.7673246118,0.0,1.0
2007-02-23,5.7,5.7,5.7,5.7,0,4.43907072847598,4.43907072847598,4.43907072847598,4.43907072847598,0,0.0,1.0
2007-02-26,5.52,5.7,5.4,5.6,15800,4.29888954757674,4.43907072847598,4.20543542697725,4.36119229464307,20288.0299748951,0.0,1.0
2007-02-27,5.35,5.5001,5.35,5.5,19300,4.16649621006079,4.28339173924399,4.16649621006079,4.28331386081016,24782.2138300933,0.0,1.0
2007-02-28,5.25,5.3501,5.2,5.3501,12100,4.08861777622788,4.16657408849463,4.04967855931142,4.16657408849463,15537.0356136855,0.0,1.0
2007-03-01,5.1,5.26,5.1,5.2,6800,3.97180012547851,4.09640561961117,3.97180012547851,4.04967855931142,8731.55720438522,0.0,1.0
2007-03-02,5.15,5.18,5.15,5.16,1900,4.01073934239497,4.03410287254484,4.01073934239497,4.01852718577826,2439.69980710763,0.0,1.0
2007-03-05,5.1,5.33,5.0,5.13,9500,3.97180012547851,4.15092052329421,3.8939216916456,3.99516365562839,12198.4990355382,0.0,1.0
2007-03-06,5.16,5.37,5.16,5.37,3700,4.01852718577826,4.18207189682737,4.01852718577826,4.18207189682737,4750.9943612096,0.0,1.0
2007-03-07,5.15,5.42,5.13,5.15,3900,4.01073934239497,4.22101111374383,3.99516365562839,4.01073934239497,5007.80486722093,0.0,1.0
2007-03-08,5.22,5.23,5.16,5.17,1600,4.06525424607801,4.0730420894613,4.01852718577826,4.02631502916155,2054.48404809064,0.0,1.0
2007-03-09,5.15,5.27,5.15,5.24,1200,4.01073934239497,4.10419346299446,4.01073934239497,4.08082993284459,1540.86303606798,0.0,1.0
2007-03-12,5.1843,5.1843,5.1843,5.1843,200,4.03745164519966,4.03745164519966,4.03745164519966,4.03745164519966,256.81050601133,0.0,1.0
2007-03-13,5.02,5.3,4.99,5.16,20800,3.90949737841218,4.12755699314434,3.88613384826231,4.01852718577826,26708.2926251783,0.0,1.0
2007-03-14,5.06,5.11,4.99,5.01,4800,3.94064875194535,3.9795879688618,3.88613384826231,3.90170953502889,6163.45214427191,0.0,1.0
2007-03-15,5.14,5.21,5.01,5.03,3900,4.00295149901168,4.05746640269472,3.90170953502889,3.91728522179547,5007.80486722093,0.0,1.0
2007-03-16,5.03,5.23,5.03,5.23,1500,3.91728522179547,4.0730420894613,3.91728522179547,4.0730420894613,1926.07879508498,0.0,1.0
2007-03-19,5.02,5.13,5.02,5.03,1600,3.90949737841218,3.99516365562839,3.90949737841218,3.91728522179547,2054.48404809064,0.0,1.0
2007-03-20,5.03,5.0799,5.02,5.06,6200,3.91728522179547,3.9561465602781,3.90949737841218,3.94064875194535,7961.12568635123,0.0,1.0
2007-03-21,5.12,5.1242,5.04,5.04,5400,3.98737581224509,3.99064670646608,3.92507306517877,3.92507306517877,6933.88366230591,0.0,1.0
2007-03-22,5.1003,5.24,5.1003,5.156,3900,3.97203376078001,4.08082993284459,3.97203376078001,4.01541204842494,5007.80486722093,0.0,1.0
2007-03-23,5.1334,5.16,5.05,5.14,5300,3.99781152237871,4.01852718577826,3.93286090856206,4.00295149901168,6805.47840930023,0.0,1.0
2007-03-26,5.06,5.15,5.02,5.08,8800,3.94064875194535,4.01073934239497,3.90949737841218,3.95622443871193,11299.6622644985,0.0,1.0
2007-03-27,5.14,5.14,5.02,5.02,4000,4.00295149901168,4.00295149901168,3.90949737841218,3.90949737841218,5136.21012022659,0.0,1.0
2007-03-28,5.13,5.16,5.1001,5.16,3400,3.99516365562839,4.01852718577826,3.97187800391235,4.01852718577826,4365.7786021926,0.0,1.0
2007-03-29,5.78,6.1,5.14,5.15,66700,4.50137347554231,4.75058446380763,4.00295149901168,4.01073934239497,85646.3037547786,0.0,1.0
2007-03-30,5.38,5.83,5.14,5.83,28600,4.18985974021067,4.54031269245877,4.00295149901168,4.54031269245877,36723.9023596201,0.0,1.0
2007-04-02,5.29,5.4,5.24,5.27,5400,4.11976914976105,4.20543542697725,4.08082993284459,4.10419346299446,6933.8836623059,0.0,1.0
2007-04-03,5.33,5.4,5.32,5.32,4100,4.15092052329421,4.20543542697725,4.14313267991092,4.14313267991092,5264.61537323226,0.0,1.0
2007-04-04,5.39,5.4,5.3,5.3,1600,4.19764758359396,4.20543542697725,4.12755699314434,4.12755699314434,2054.48404809064,0.0,1.0
2007-04-05,5.3,5.6,5.3,5.4,12500,4.12755699314434,4.36119229464307,4.12755699314434,4.20543542697725,16050.6566257081,0.0,1.0
2007-04-09,5.31,5.55,5.31,5.34,11300,4.13534483652763,4.32225307772662,4.13534483652763,4.1587083666775,14509.7935896401,0.0,1.0
2007-04-10,5.36,5.51,5.3,5.3,9300,4.17428405344408,4.29110170419345,4.12755699314434,4.12755699314434,11941.6885295268,0.0,1.0
2007-04-11,5.2,5.31,5.2,5.31,11300,4.04967855931142,4.13534483652763,4.04967855931142,4.13534483652763,14509.7935896401,0.0,1.0
2007-04-12,5.24,5.43,5.1,5.21,7600,4.08082993284459,4.22879895712712,3.97180012547851,4.05746640269472,9758.79922843053,0.0,1.0
2007-04-13,5.2,5.34,5.13,5.16,4600,4.04967855931142,4.1587083666775,3.99516365562839,4.01852718577826,5906.64163826059,0.0,1.0
2007-04-16,5.2105,5.24,5.2105,5.24,600,4.05785579486388,4.08082993284459,4.05785579486388,4.08082993284459,770.43151803399,0.0,1.0
2007-04-17,5.28,5.2905,5.28,5.2905,2000,4.11198130637775,4.12015854193021,4.11198130637775,4.12015854193021,2568.1050601133,0.0,1.0
2007-04-18,5.32,5.41,5.21,5.29,4500,4.14313267991092,4.21322327036054,4.05746640269472,4.11976914976105,5778.23638525492,0.0,1.0
2007-04-19,5.3,5.4,5.23,5.23,2000,4.12755699314434,4.20543542697725,4.0730420894613,4.0730420894613,2568.1050601133,0.0,1.0
2007-04-20,5.2,5.28,5.2,5.2747,2900,4.04967855931142,4.11198130637775,4.04967855931142,4.10785374938461,3723.75233716429,0.0,1.0
2007-04-23,5.21,5.37,5.2,5.2,13200,4.05746640269472,4.18207189682737,4.04967855931142,4.04967855931142,16949.4933967477,0.0,1.0
2007-04-24,5.3001,5.6,5.25,5.25,15800,4.12763487157817,4.36119229464307,4.08861777622788,4.08861777622788,20288.029974895,0.0,1.0
2007-04-25,5.36,5.55,5.31,5.43,9800,4.17428405344408,4.32225307772662,4.13534483652763,4.22879895712712,12583.7147945552,0.0,1.0
2007-04-26,5.5,5.619,5.36,5.41,19400,4.28331386081016,4.37598919707133,4.17428405344408,4.21322327036054,24910.619083099,0.0,1.0
2007-04-27,5.55,5.56,5.505,5.505,3000,4.32225307772662,4.33004092110991,4.28720778250181,4.28720778250181,3852.15759016994,0.0,1.0
2007-04-30,5.31,5.518,5.31,5.51,10500,4.13534483652763,4.29733197890008,4.13534483652763,4.29110170419345,13482.5515655948,0.0,1.0
2007-05-01,5.21,5.39,5.21,5.27,7600,4.05746640269472,4.19764758359396,4.05746640269472,4.10419346299446,9758.79922843052,0.0,1.0
2007-05-02,5.35,5.4,5.21,5.21,3700,4.16649621006079,4.20543542697725,4.05746640269472,4.05746640269472,4750.9943612096,0.0,1.0
2007-05-03,5.4,5.47,5.29,5.29,11400,4.20543542697725,4.25995033066029,4.11976914976105,4.11976914976105,14638.1988426458,0.0,1.0
2007-05-04,5.43,5.47,5.22,5.39,180900,4.22879895712712,4.25995033066029,4.06525424607801,4.19764758359396,232285.102687248,0.0,1.0
2007-05-07,5.4,5.46,5.4,5.44,5800,4.20543542697725,4.252162487277,4.20543542697725,4.23658680051041,7447.50467432856,0.0,1.0
2007-05-08,5.34,5.49,5.26,5.44,16400,4.1587083666775,4.27552601742687,4.09640561961117,4.23658680051041,21058.4614929291,0.0,1.0
2007-05-09,5.46,5.46,5.35,5.38,1600,4.252162487277,4.252162487277,4.16649621006079,4.18985974021067,2054.48404809064,0.0,1.0
2007-05-10,5.35,5.49,5.35,5.4252,1000,4.16649621006079,4.27552601742687,4.16649621006079,4.22506079230314,1284.05253005665,0.0,1.0
2007-05-11,5.38,5.49,5.38,5.42,1400,4.18985974021067,4.27552601742687,4.18985974021067,4.22101111374383,1797.67354207931,0.0,1.0
2007-05-14,5.4,5.51,5.34,5.4,5200,4.20543542697725,4.29110170419345,4.1587083666775,4.20543542697725,6677.07315629457,0.0,1.0
2007-05-15,5.38,5.42,5.35,5.35,3100,4.18985974021067,4.22101111374383,4.16649621006079,4.16649621006079,3980.56284317561,0.0,1.0
2007-05-16,5.57,5.59,5.14,5.14,13600,4.36898013802636,4.38466767891694,4.03169800887891,4.03169800887891,17338.6002240377,0.04,1.0
2007-05-17,5.6,5.6,5.56,5.57,8900,4.39251144936223,4.39251144936223,4.36113636758107,4.36898013802636,11346.5839701423,0.0,1.0
2007-05-18,5.6,5.6,5.51,5.52,3500,4.39251144936223,4.39251144936223,4.32191751535462,4.32976128579991,4462.13976353911,0.0,1.0
2007-05-21,5.68,5.89,5.5,5.6,18600,4.45526161292455,4.61998079227563,4.31407374490934,4.39251144936223,23713.0856005221,0.0,1.0
2007-05-22,5.66,5.7,5.65,5.69,4300,4.43957407203397,4.47094915381513,4.43173030158868,4.46310538336984,5482.05742377661,0.0,1.0
2007-05-23,5.6278,5.69,5.6,5.62,4500,4.41431713120014,4.46310538336984,4.39251144936223,4.40819899025281,5737.03683883599,0.0,1.0
2007-05-24,5.64,5.66,5.55,5.66,12200,4.42388653114339,4.43957407203397,4.35329259713578,4.43957407203397,15553.744318622,0.0,1.0
2007-05-25,5.8,5.8,5.64,5.65,10900,4.54938685826803,4.54938685826803,4.42388653114339,4.43173030158868,13896.3781207361,0.0,1.0
2007-05-29,5.78,5.93,5.7,5.7999,8100,4.53369931737745,4.65135587405679,4.47094915381513,4.54930842056357,10326.6663099048,0.0,1.0
2007-05-30,5.76,5.87,5.6501,5.86,10900,4.51801177648687,4.60429325138505,4.43180873929313,4.59644948093977,13896.3781207361,0.0,1.0
2007-05-31,5.65,5.83,5.65,5.75,1600,4.43173030158868,4.5729181696039,4.43173030158868,4.51016800604158,2039.83532047502,0.0,1.0
2007-06-01,5.45,5.76,5.45,5.55,9300,4.27485489268289,4.51801177648687,4.27485489268289,4.35329259713578,11856.542800261,0.0,1.0
2007-06-04,5.69,5.69,5.43,5.45,6000,4.46310538336984,4.46310538336984,4.25916735179231,4.27485489268289,7649.38245178132,0.0,1.0
2007-06-05,5.74,5.74,5.44,5.44,4800,4.50232423559629,4.50232423559629,4.2670111222376,4.2670111222376,6119.50596142505,0.0,1.0
2007-06-06,5.88,5.943,5.56,5.68,14400,4.61213702183034,4.66155277563567,4.36113636758107,4.45526161292455,18358.5178842752,0.0,1.0
2007-06-07,5.85,5.98,5.58,5.58,21200,4.58860571049448,4.69057472628324,4.37682390847165,4.37682390847165,27027.817996294,0.0,1.0
2007-06-08,5.76,5.98,5.55,5.91,16900,4.51801177648687,4.69057472628324,4.35329259713578,4.63566833316621,21545.7605725174,0.0,1.0
2007-06-11,5.7,5.98,5.59,5.82,9200,4.47094915381513,4.69057472628324,4.38466767891694,4.56507439915861,11729.0530927314,0.0,1.0
2007-06-12,5.8524,5.8899,5.55,5.642,14400,4.59048821540134,4.61990235457118,4.35329259713578,4.42545528523245,18358.5178842752,0.0,1.0
2007-06-13,5.7,5.9,5.59,5.61,2500,4.47094915381513,4.62782456272092,4.38466767891694,4.40035521980752,3187.24268824222,0.0,1.0
2007-06-14,5.63,5.82,5.63,5.79,5300,4.4160427606981,4.56507439915861,4.4160427606981,4.54154308782274,6756.9544990735,0.0,1.0
2007-06-15,5.92,5.98,5.71,5.71,12700,4.6435121036115,4.69057472628324,4.47879292426042,4.47879292426042,16191.1928562705,0.0,1.0
2007-06-18,5.91,5.91,5.66,5.883,3700,4.63566833316621,4.63566833316621,4.43957407203397,4.61449015296393,4717.11917859848,0.0,1.0
2007-06-19,5.8,5.89,5.66,5.7,5500,4.54938685826803,4.61998079227563,4.43957407203397,4.47094915381513,7011.93391413287,0.0,1.0
2007-06-20,5.99,5.99,5.68,5.72,6700,4.69841849672853,4.69841849672853,4.45526161292455,4.48663669470571,8541.81040448914,0.0,1.0
2007-06-21,5.81,6.0,5.69,6.0,9800,4.55723062871332,4.70626226717382,4.46310538336984,4.70626226717382,12493.9913379095,0.0,1.0
2007-06-22,6.4,6.86,5.66,5.74,66400,5.02001308498541,5.38082652546874,4.43957407203397,4.50232423559629,84653.1657997133,0.0,1.0
2007-06-25,6.5601,6.94,6.4,6.6,62300,5.1455918498145,5.44357668903105,5.02001308498541,5.1768884938912,79426.087790996,0.0,1.0
2007-06-26,6.483,6.74,6.32,6.6,16900,5.08511637968131,5.28670128012526,4.95726292142309,5.1768884938912,21545.7605725174,0.0,1.0
2007-06-27,6.53,6.6,6.4,6.44,7600,5.12198210077417,5.1768884938912,5.02001308498541,5.05138816676657,9689.21777225635,0.0,1.0
2007-06-28,6.33,6.7,6.33,6.7,9400,4.96510669186838,5.2553261983441,4.96510669186838,5.2553261983441,11984.0325077907,0.0,1.0
2007-06-29,6.13,6.35,6.05,6.35,5800,4.80823128296259,4.98079423275896,4.74548111940027,4.98079423275896,7394.40303672194,0.0,1.0
2007-07-02,6.25,6.28,6.18,6.24,2900,4.90235652830606,4.92588783964193,4.84745013518904,4.89451275786077,3697.20151836097,0.0,1.0
2007-07-03,6.36,6.5,6.21,6.28,5400,4.98863800320425,5.09845078943831,4.8709814465249,4.92588783964193,6884.44420660319,0.0,1.0
2007-07-05,6.38,6.45,6.37,6.37,11000,5.00432554409483,5.05923193721186,4.99648177364954,4.99648177364954,14023.8678282658,0.0,1.0
2007-07-06,6.4242,6.63,6.19,6.29,9900,5.03899500946301,5.20041980522707,4.85529390563433,4.93373161008722,12621.4810454392,0.0,1.0
2007-07-09,6.56,6.66,6.23,6.47,8700,5.14551341211004,5.22395111656294,4.88666898741548,5.07491947810244,11091.6045550829,0.0,1.0
2007-07-10,6.08,6.61,6.07,6.6,12100,4.76901243073614,5.18473226433649,4.76116866029085,5.1768884938912,15426.2546110923,0.0,1.0
2007-07-11,6.15,6.26,6.07,6.15,6500,4.82391882385317,4.91020029875135,4.76116866029085,4.82391882385317,8286.83098942976,0.0,1.0
2007-07-12,6.13,6.15,6.07,6.11,2000,4.80823128296259,4.82391882385317,4.76116866029085,4.79254374207201,2549.79415059377,0.0,1.0
2007-07-13,6.11,6.39,6.04,6.15,9300,4.79254374207201,5.01216931454012,4.73763734895498,4.82391882385317,11856.542800261,0.0,1.0
2007-07-16,6.01,6.13,5.85,6.0501,21700,4.71410603761911,4.80823128296259,4.58860571049448,4.74555955710472,27665.2665339424,0.0,1.0
2007-07-17,6.12,6.18,5.89,5.92,8800,4.8003875125173,4.84745013518904,4.61998079227563,4.6435121036115,11219.0942626126,0.0,1.0
2007-07-18,6.18,6.2,5.9901,6.14,6000,4.84745013518904,4.86313767607961,4.69849693443298,4.81607505340788,7649.38245178131,0.0,1.0
2007-07-19,6.09,6.19,6.02,6.1401,2100,4.77685620118143,4.85529390563433,4.7219498080644,4.81615349111233,2677.28385812346,0.0,1.0
2007-07-20,5.891,6.12,5.891,5.97,4400,4.62076516932016,4.8003875125173,4.62076516932016,4.68273095583795,5609.54713130631,0.0,1.0
2007-07-23,6.13,6.13,5.89,5.9,3200,4.80823128296259,4.80823128296259,4.61998079227563,4.62782456272092,4079.67064095004,0.0,1.0
2007-07-24,5.99,6.28,5.98,6.18,2600,4.69841849672853,4.92588783964193,4.69057472628324,4.84745013518904,3314.73239577191,0.0,1.0
2007-07-25,6.05,6.05,5.9,5.928,6000,4.74548111940027,4.74548111940027,4.62782456272092,4.64978711996773,7649.38245178132,0.0,1.0
2007-07-26,6.01,6.15,5.8,5.98,15700,4.71410603761911,4.82391882385317,4.54938685826803,4.69057472628324,20015.8840821611,0.0,1.0
2007-07-27,6.04,6.09,5.57,5.82,12900,4.73763734895498,4.77685620118143,4.36898013802636,4.56507439915861,16446.1722713298,0.0,1.0
2007-07-30,6.06,6.06,5.7196,6.04,5300,4.75332488984556,4.75332488984556,4.4863229438879,4.73763734895498,6756.9544990735,0.0,1.0
2007-07-31,6.0,6.22,5.83,5.83,8700,4.70626226717382,4.87882521697019,4.5729181696039,4.5729181696039,11091.6045550829,0.0,1.0
2007-08-01,5.9,6.02,5.75,6.0,12300,4.62782456272092,4.7219498080644,4.51016800604158,4.70626226717382,15681.2340261517,0.0,1.0
2007-08-02,6.03,6.12,5.82,5.83,1800,4.72979357850969,4.8003875125173,4.56507439915861,4.5729181696039,2294.8147355344,0.0,1.0
2007-08-03,6.02,6.02,5.76,5.85,13300,4.7219498080644,4.7219498080644,4.51801177648687,4.58860571049448,16956.1311014486,0.0,1.0
2007-08-06,6.06,6.11,5.88,5.88,6100,4.75332488984556,4.79254374207201,4.61213702183034,4.61213702183034,7776.87215931101,0.0,1.0
2007-08-07,5.77,6.0,5.7,6.0,7600,4.52585554693216,4.70626226717382,4.47094915381513,4.70626226717382,9689.21777225633,0.0,1.0
2007-08-08,5.85,5.9,5.77,5.82,4400,4.61998079227563,4.65946780759423,4.55680156776588,4.59628858308448,5571.45173482884,0.04,1.0
2007-08-09,5.52,5.73,5.48,5.73,8400,4.35936649117291,4.52521195551101,4.32777687891803,4.52521195551101,10636.4078574005,0.0,1.0
2007-08-10,5.57,5.63,5.5,5.63,3800,4.3988535064915,4.44623792487381,4.34357168504547,4.44623792487381,4811.70831644309,0.0,1.0
2007-08-13,5.65,5.65,5.48,5.48,4700,4.46203273100125,4.46203273100125,4.32777687891803,4.32777687891803,5951.32344402172,0.0,1.0
2007-08-14,5.56,5.65,5.53,5.6,3600,4.39095610342778,4.46203273100125,4.36726389423662,4.42254571568266,4558.46051031451,0.0,1.0
2007-08-15,4.93,5.59,4.93,5.56,16000,3.89341971041348,4.41464831261894,3.89341971041348,4.39095610342778,20259.8244902867,0.0,1.0
2007-08-16,5.1,5.1,5.1,5.1,28000,4.02767556249671,4.02767556249671,4.02767556249671,4.02767556249671,35454.6928580017,0.0,1.0
2007-08-17,4.98,4.98,4.94,4.97,10200,3.93290672573208,3.93290672573208,3.9013171134772,3.92500932266836,12915.6381125578,0.0,1.0
2007-08-20,5.728,5.83,5.04,5.04,45200,4.52363247489826,4.6041859861482,3.98029114411439,3.98029114411439,57234.0041850599,0.0,1.0
2007-08-21,5.83,5.8973,5.65,5.78,19400,4.6041859861482,4.65733550876702,4.46203273100125,4.5646989708296,24565.0371944726,0.0,1.0
2007-08-22,5.9618,6.0,5.83,5.88,8100,4.70827375852801,4.73844183823142,4.6041859861482,4.64367300146679,10256.5361482076,0.0,1.0
2007-08-23,5.83,5.95,5.83,5.95,5300,4.6041859861482,4.69895482291282,4.6041859861482,4.69895482291282,6711.06686240746,0.0,1.0
2007-08-24,5.87,5.88,5.81,5.88,3000,4.63577559840307,4.64367300146679,4.58839118002076,4.64367300146679,3798.71709192876,0.0,1.0
2007-08-27,5.9267,5.95,5.87,5.87,3000,4.68055387377436,4.69895482291282,4.63577559840307,4.63577559840307,3798.71709192875,0.0,1.0
2007-08-28,5.89,6.05,5.88,5.98,5700,4.65157040453051,4.77792885355001,4.64367300146679,4.72264703210398,7217.56247466463,0.0,1.0
2007-08-29,6.06,6.07,5.93,6.03,1600,4.78582625661373,4.79372365967745,4.68316001678539,4.76213404742258,2025.98244902867,0.0,1.0
2007-08-30,5.93,6.04,5.81,5.9762,14000,4.68316001678539,4.77003145048629,4.58839118002076,4.71964601893977,17727.3464290008,0.0,1.0
2007-08-31,5.918,6.08,5.9,5.9,2000,4.67368313310892,4.80162106274117,4.65946780759423,4.65946780759423,2532.47806128584,0.0,1.0
2007-09-04,6.0,6.0,5.968,5.98,1300,4.73844183823142,4.73844183823142,4.71317014842752,4.72264703210398,1646.11073983579,0.0,1.0
2007-09-05,5.92,6.1,5.92,6.0,7300,4.67526261372167,4.81741586886861,4.67526261372167,4.73844183823142,9243.5449236933,0.0,1.0
2007-09-06,5.92,5.92,5.92,5.92,0,4.67526261372167,4.67526261372167,4.67526261372167,4.67526261372167,0,0.0,1.0
2007-09-07,5.97,6.06,5.92,5.93,2100,4.71474962904026,4.78582625661373,4.67526261372167,4.68316001678539,2659.10196435013,0.0,1.0
2007-09-10,6.01,6.01,5.9,6.0001,3600,4.74633924129514,4.74633924129514,4.65946780759423,4.73852081226206,4558.4605103145,0.0,1.0
2007-09-11,5.92,5.94,5.85,5.93,2800,4.67526261372167,4.69105741984911,4.61998079227563,4.68316001678539,3545.46928580017,0.0,1.0
2007-09-12,5.45,5.75,5.45,5.75,9700,4.30408466972687,4.54100676163844,4.30408466972687,4.54100676163844,12282.5185972363,0.0,1.0
2007-09-13,5.52,5.6,5.5,5.5,1700,4.35936649117291,4.42254571568266,4.34357168504547,4.34357168504547,2152.60635209296,0.0,1.0
2007-09-14,5.59,5.6,5.59,5.6,2500,4.41464831261894,4.42254571568266,4.41464831261894,4.42254571568266,3165.59757660729,0.0,1.0
2007-09-17,5.62,5.63,5.62,5.63,2400,4.4383405218101,4.44623792487381,4.4383405218101,4.44623792487381,3038.973673543,0.0,1.0
2007-09-18,5.58,5.7,5.56,5.69,4900,4.40675090955522,4.50151974631985,4.39095610342778,4.49362234325613,6204.5712501503,0.0,1.0
2007-09-19,5.56,5.56,5.46,5.5501,5900,4.39095610342778,4.39095610342778,4.31198207279059,4.3831376743947,7470.81028079322,0.0,1.0
2007-09-20,5.72,5.7396,5.47,5.47,5300,4.51731455244729,4.53279346245218,4.31987947585431,4.31987947585431,6711.06686240746,0.0,1.0
2007-09-21,5.79,5.79,5.51,5.51,4600,4.57259637389332,4.57259637389332,4.35146908810919,4.35146908810919,5824.69954095742,0.0,1.0
2007-09-24,5.5625,5.74,5.55,5.74,2400,4.39293045419371,4.53310935857472,4.38305870036406,4.53310935857472,3038.97367354301,0.0,1.0
2007-09-25,5.85,6.05,5.5,5.5,7500,4.61998079227563,4.77792885355001,4.34357168504547,4.34357168504547,9496.79272982189,0.0,1.0
2007-09-26,5.85,5.85,5.85,5.85,0,4.61998079227563,4.61998079227563,4.61998079227563,4.61998079227563,0,0.0,1.0
2007-09-27,5.72,5.89,5.7,5.89,2900,4.51731455244729,4.65157040453051,4.50151974631985,4.65157040453051,3672.09318886446,0.0,1.0
2007-09-28,5.87,5.87,5.61,5.7,5500,4.63577559840307,4.63577559840307,4.43044311874638,4.50151974631985,6964.31466853605,0.0,1.0
2007-10-01,5.78,5.91,5.56,5.86,4600,4.5646989708296,4.66736521065795,4.39095610342778,4.62787819533935,5824.69954095743,0.0,1.0
2007-10-02,5.57,5.77,5.57,5.74,1600,4.3988535064915,4.55680156776588,4.3988535064915,4.53310935857472,2025.98244902867,0.0,1.0
2007-10-03,5.79,5.85,5.57,5.57,1500,4.57259637389332,4.61998079227563,4.3988535064915,4.3988535064915,1899.35854596438,0.0,1.0
2007-10-04,5.58,5.608,5.56,5.608,1500,4.40675090955522,4.42886363813363,4.39095610342778,4.42886363813363,1899.35854596438,0.0,1.0
2007-10-05,5.91,5.95,5.55,5.56,5200,4.66736521065795,4.69895482291282,4.38305870036406,4.39095610342778,6584.44295934317,0.0,1.0
2007-10-08,6.01,6.03,5.77,6.03,1600,4.74633924129514,4.76213404742258,4.55680156776588,4.76213404742258,2025.98244902867,0.0,1.0
2007-10-09,6.03,6.03,5.9,5.91,2600,4.76213404742258,4.76213404742258,4.65946780759423,4.66736521065795,3292.22147967158,0.0,1.0
2007-10-10,6.03,6.03,6.03,6.03,0,4.76213404742258,4.76213404742258,4.76213404742258,4.76213404742258,0,0.0,1.0
2007-10-11,5.9,6.0,5.9,6.0,3600,4.65946780759423,4.73844183823142,4.65946780759423,4.73844183823142,4558.4605103145,0.0,1.0
2007-10-12,5.84,5.84,5.781,5.83,300,4.61208338921191,4.61208338921191,4.56548871113597,4.6041859861482,379.871709192876,0.0,1.0
2007-10-15,5.9,5.9,5.55,5.78,4700,4.65946780759423,4.65946780759423,4.38305870036406,4.5646989708296,5951.32344402171,0.0,1.0
2007-10-16,5.75,5.81,5.61,5.81,6400,4.54100676163844,4.58839118002076,4.43044311874638,4.58839118002076,8103.92979611468,0.0,1.0
2007-10-17,5.81,5.94,5.63,5.94,4200,4.58839118002076,4.69105741984911,4.44623792487381,4.69105741984911,5318.20392870025,0.0,1.0
2007-10-18,5.7,5.92,5.66,5.66,1800,4.50151974631985,4.67526261372167,4.46993013406497,4.46993013406497,2279.23025515725,0.0,1.0
2007-10-19,5.63,5.98,5.61,5.84,4400,4.44623792487381,4.72264703210398,4.43044311874638,4.61208338921191,5571.45173482885,0.0,1.0
2007-10-22,5.68,5.89,5.64,5.64,1600,4.48572494019241,4.65157040453051,4.45413532793753,4.45413532793753,2025.98244902867,0.0,1.0
2007-10-23,5.8,5.93,5.68,5.93,9500,4.58049377695704,4.68316001678539,4.48572494019241,4.68316001678539,12029.2707911077,0.0,1.0
2007-10-24,5.85,5.94,5.8,5.9,1200,4.61998079227563,4.69105741984911,4.58049377695704,4.65946780759423,1519.4868367715,0.0,1.0
2007-10-25,5.86,5.95,5.8,5.86,4400,4.62787819533935,4.69895482291282,4.58049377695704,4.62787819533935,5571.45173482884,0.0,1.0
2007-10-26,5.89,5.95,5.8,5.85,4800,4.65157040453051,4.69895482291282,4.58049377695704,4.61998079227563,6077.94734708601,0.0,1.0
2007-10-29,5.85,5.94,5.81,5.85,2500,4.61998079227563,4.69105741984911,4.58839118002076,4.61998079227563,3165.5975766073,0.0,1.0
2007-10-30,5.93,5.93,5.8,5.8,2000,4.68316001678539,4.68316001678539,4.58049377695704,4.58049377695704,2532.47806128583,0.0,1.0
2007-10-31,5.91,5.92,5.83,5.84,2600,4.66736521065795,4.67526261372167,4.6041859861482,4.61208338921191,3292.22147967159,0.0,1.0
2007-11-01,5.93,5.98,5.84,5.84,1500,4.68316001678539,4.72264703210398,4.61208338921191,4.61208338921191,1899.35854596438,0.0,1.0
2007-11-02,5.93,5.93,5.84,5.84,900,4.68316001678539,4.68316001678539,4.61208338921191,4.61208338921191,1139.61512757863,0.0,1.0
2007-11-05,5.94,5.94,5.8,5.8,5000,4.69105741984911,4.69105741984911,4.58049377695704,4.58049377695704,6331.19515321458,0.0,1.0
2007-11-06,5.94,5.94,5.83,5.83,1500,4.69105741984911,4.69105741984911,4.6041859861482,4.6041859861482,1899.35854596438,0.0,1.0
2007-11-07,5.7701,5.94,5.7701,5.8,1400,4.58847015405139,4.72357718498211,4.58847015405139,4.61224708297917,1760.53013941202,0.04,1.0
2007-11-08,5.58,5.83,5.52,5.77,8900,4.43729977983168,4.63610353340837,4.38958687897328,4.58839063254996,11191.9416005479,0.0,1.0
2007-11-09,5.65,5.74,5.45,5.5,3700,4.49296483083315,4.56453418212076,4.3339218279718,4.37368257868714,4652.82965416035,0.0,1.0
2007-11-12,5.68,5.68,5.4572,5.51,1600,4.51682128126236,4.51682128126236,4.33964737607481,4.38163472883021,2012.03444504231,0.0,1.0
2007-11-13,5.74,5.74,5.46,5.47,5200,4.56453418212076,4.56453418212076,4.34187397811487,4.34982612825794,6539.11194638751,0.0,1.0
2007-11-14,5.7,5.7,5.7,5.7,900,4.53272558154849,4.53272558154849,4.53272558154849,4.53272558154849,1131.7693753363,0.0,1.0
2007-11-15,5.9324,6.0,5.5001,5.66,20400,4.71753355087338,4.77129008584052,4.37376210018857,4.50091698097622,25653.4391742895,0.0,1.0
2007-11-16,5.89,5.94,5.66,5.94,1600,4.68381643426677,4.72357718498211,4.50091698097622,4.72357718498211,2012.03444504231,0.0,1.0
2007-11-19,5.53,5.81,5.46,5.5,4900,4.39753902911634,4.62019923312223,4.34187397811487,4.37368257868714,6161.85548794208,0.0,1.0
2007-11-20,5.5101,5.87,5.5101,5.52,2800,4.38171425033164,4.66791213398064,4.38171425033164,4.38958687897328,3521.06027882404,0.0,1.0
2007-11-21,5.55,5.65,5.45,5.46,2500,4.41344332940248,4.49296483083315,4.3339218279718,4.34187397811487,3143.80382037861,0.0,1.0
2007-11-23,5.64,5.64,5.48,5.4801,600,4.48501268069009,4.48501268069009,4.35777827840101,4.35785779990244,754.512916890865,0.0,1.0
2007-11-26,5.46,5.68,5.46,5.5,3600,4.34187397811487,4.51682128126236,4.34187397811487,4.37368257868714,4527.0775013452,0.0,1.0
2007-11-27,5.5,5.63,5.46,5.4601,12000,4.37368257868714,4.47706053054702,4.34187397811487,4.3419534996163,15090.2583378173,0.0,1.0
2007-11-28,5.5499,5.55,5.46,5.51,6300,4.41336380790105,4.41344332940248,4.34187397811487,4.38163472883021,7922.38562735409,0.0,1.0
2007-11-29,5.57,5.65,5.5,5.52,2000,4.42934762968861,4.49296483083315,4.37368257868714,4.38958687897328,2515.04305630289,0.0,1.0
2007-11-30,5.93,5.97,5.51,5.51,9300,4.71562503483904,4.74743363541131,4.38163472883021,4.38163472883021,11694.9502118084,0.0,1.0
2007-12-03,6.0,6.0,5.75,5.94,3500,4.77129008584052,4.77129008584052,4.57248633226383,4.72357718498211,4401.32534853005,0.0,1.0
2007-12-04,5.95,6.0,5.69,5.94,6700,4.73152933512518,4.77129008584052,4.52477343140542,4.72357718498211,8425.39423861467,0.0,1.0
2007-12-05,5.9,5.93,5.77,5.93,2000,4.69176858440984,4.71562503483904,4.58839063254996,4.71562503483904,2515.04305630289,0.0,1.0
2007-12-06,5.58,5.84,5.58,5.82,2300,4.43729977983168,4.64405568355144,4.43729977983168,4.6281513832653,2892.29951474832,0.0,1.0
2007-12-07,5.87,5.87,5.87,5.87,200,4.66791213398064,4.66791213398064,4.66791213398064,4.66791213398064,251.504305630289,0.0,1.0
2007-12-10,5.72,5.86,5.5501,5.57,2800,4.54862988183463,4.65995998383757,4.41352285090391,4.42934762968861,3521.06027882404,0.0,1.0
2007-12-11,5.83,5.86,5.61,5.61,3100,4.63610353340837,4.65995998383757,4.46115623026088,4.46115623026088,3898.31673726947,0.0,1.0
2007-12-12,5.66,5.75,5.62,5.62,2400,4.50091698097622,4.57248633226383,4.46910838040395,4.46910838040395,3018.05166756347,0.0,1.0
2007-12-13,5.66,5.76,5.53,5.76,2000,4.50091698097622,4.5804384824069,4.39753902911634,4.5804384824069,2515.04305630289,0.0,1.0
2007-12-14,5.52,5.58,5.5,5.58,1500,4.38958687897328,4.43729977983168,4.37368257868714,4.43729977983168,1886.28229222716,0.0,1.0
2007-12-17,5.67,5.82,5.56,5.73,8200,4.50886913111929,4.6281513832653,4.42139547954555,4.55658203197769,10311.6765308418,0.0,1.0
2007-12-18,5.56,5.77,5.56,5.61,3300,4.42139547954555,4.58839063254996,4.42139547954555,4.46115623026088,4149.82104289976,0.0,1.0
2007-12-19,5.7,5.74,5.62,5.73,1300,4.53272558154849,4.56453418212076,4.46910838040395,4.55658203197769,1634.77798659688,0.0,1.0
2007-12-20,5.7999,5.7999,5.63,5.75,3900,4.61216756147774,4.61216756147774,4.47706053054702,4.57248633226383,4904.33395979063,0.0,1.0
2007-12-21,5.8,5.8601,5.56,5.5701,5500,4.61224708297917,4.660039505339,4.42139547954555,4.42942715119004,6916.36840483294,0.0,1.0
2007-12-24,5.91,5.91,5.91,5.91,200,4.69972073455291,4.69972073455291,4.69972073455291,4.69972073455291,251.504305630289,0.0,1.0
2007-12-26,5.7,5.7,5.7,5.7,300,4.53272558154849,4.53272558154849,4.53272558154849,4.53272558154849,377.256458445433,0.0,1.0
2007-12-27,5.84,5.84,5.74,5.74,800,4.64405568355144,4.64405568355144,4.56453418212076,4.56453418212076,1006.01722252115,0.0,1.0
2007-12-28,5.91,5.91,5.55,5.7,4400,4.69972073455291,4.69972073455291,4.41344332940248,4.53272558154849,5533.09472386635,0.0,1.0
2007-12-31,5.89,5.89,5.87,5.88,1500,4.68381643426677,4.68381643426677,4.66791213398064,4.67586428412371,1886.28229222717,0.0,1.0
2008-01-02,5.73,5.86,5.66,5.66,2200,4.55658203197769,4.65995998383757,4.50091698097622,4.50091698097622,2766.54736193318,0.0,1.0
2008-01-03,5.92,5.92,5.71,5.71,1300,4.70767288469598,4.70767288469598,4.54067773169156,4.54067773169156,1634.77798659688,0.0,1.0
2008-01-04,5.92,5.92,5.92,5.92,50,4.70767288469598,4.70767288469598,4.70767288469598,4.70767288469598,62.8760764075721,0.0,1.0
2008-01-07,5.92,5.9203,5.66,5.72,6200,4.70767288469598,4.70791144920027,4.50091698097622,4.54862988183463,7796.63347453895,0.0,1.0
2008-01-08,5.92,5.92,5.73,5.89,2100,4.70767288469598,4.70767288469598,4.55658203197769,4.68381643426677,2640.79520911803,0.0,1.0
2008-01-09,5.8,5.86,5.57,5.72,8600,4.61224708297917,4.65995998383757,4.42934762968861,4.54862988183463,10814.6851421024,0.0,1.0
2008-01-10,5.8,5.8,5.52,5.75,7600,4.61224708297917,4.61224708297917,4.38958687897328,4.57248633226383,9557.16361395096,0.0,1.0
2008-01-11,5.8,5.81,5.56,5.61,7800,4.61224708297917,4.62019923312223,4.42139547954555,4.46115623026088,9808.66791958125,0.0,1.0
2008-01-14,5.5601,5.9,5.55,5.64,12100,4.42147500104698,4.69176858440984,4.41344332940248,4.48501268069009,15216.0104906325,0.0,1.0
2008-01-15,5.51,5.56,5.47,5.47,4400,4.38163472883021,4.42139547954555,4.34982612825794,4.34982612825794,5533.09472386635,0.0,1.0
2008-01-16,5.4201,5.5,5.4201,5.4601,3700,4.31014489904403,4.37368257868714,4.31014489904403,4.3419534996163,4652.82965416034,0.0,1.0
2008-01-17,5.1,5.49,5.1,5.4101,7600,4.05559657296444,4.36573042854407,4.05559657296444,4.30219274890096,9557.16361395097,0.0,1.0
2008-01-18,4.65,5.1,4.61,5.1,17000,3.6977498165264,4.05559657296444,3.66594121595413,4.05559657296444,21377.8659785745,0.0,1.0
2008-01-22,4.53,4.7,4.31,4.7,2400,3.60232401480959,3.73751056724174,3.4273767116621,3.73751056724174,3018.05166756347,0.0,1.0
2008-01-23,4.6501,5.11,4.52,4.53,5300,3.69782933802783,4.06354872310751,3.59437186466652,3.60232401480959,6664.86409920265,0.0,1.0
2008-01-24,4.65,5.1399,4.55,5.1399,3000,3.6977498165264,4.08732565203528,3.61822831509572,4.08732565203528,3772.56458445433,0.0,1.0
2008-01-25,4.64,4.8,4.61,4.61,1400,3.68979766638333,3.81703206867241,3.66594121595413,3.66594121595413,1760.53013941202,0.0,1.0
2008-01-28,4.85,4.85,4.6201,4.8,7700,3.85679281938775,3.85679281938775,3.67397288759863,3.81703206867241,9682.91576676612,0.0,1.0
2008-01-29,5.2,5.2,4.6601,4.8,12600,4.13511807439511,4.13511807439511,3.7057814881709,3.81703206867241,15844.7712547082,0.0,1.0
2008-01-30,4.9,5.39,4.85,5.2,6800,3.89655357010309,4.2862089271134,3.85679281938775,4.13511807439511,8551.14639142981,0.0,1.0
2008-01-31,5.0301,5.19,4.91,5.17,4300,4.0000110434644,4.12716592425205,3.90450572024616,4.11126162396591,5407.3425710512,0.0,1.0
2008-02-01,5.48,5.48,5.0,5.01,1300,4.35777827840101,4.35777827840101,3.97607507153376,3.98402722167683,1634.77798659688,0.0,1.0
2008-02-04,5.55,5.74,5.09,5.11,8500,4.41344332940248,4.56453418212076,4.04764442282137,4.06354872310751,10688.9329892873,0.0,1.0
2008-02-05,5.21,5.6,5.21,5.34,3000,4.14307022453818,4.45320408011781,4.14307022453818,4.24644817639806,3772.56458445433,0.0,1.0
2008-02-06,5.3,5.4804,5.05,5.0601,1800,4.24644817639806,4.39098765772301,4.046144017134,4.05423630516827,2246.58340422561,0.04,1.0
2008-02-07,5.15,5.25,5.07,5.17,700,4.12626568083962,4.20638734454525,4.06216834987513,4.14229001358075,873.671323865517,0.0,1.0
2008-02-08,5.31,5.33,5.05,5.23,900,4.25446034276862,4.27048467550975,4.046144017134,4.19036301180412,1123.29170211281,0.0,1.0
2008-02-11,5.03,5.32,5.03,5.11,4300,4.03011968439288,4.26247250913918,4.03011968439288,4.09421701535738,5366.83813231674,0.0,1.0
2008-02-12,5.1299,5.33,5.07,5.33,1200,4.11016122643479,4.27048467550975,4.06216834987513,4.27048467550975,1497.72226948374,0.0,1.0
2008-02-13,5.4,5.4,5.06,5.07,800,4.32656984010368,4.32656984010368,4.05415618350456,4.06216834987513,998.481512989162,0.0,1.0
2008-02-14,5.2,5.25,5.05,5.08,3800,4.16632651269244,4.20638734454525,4.046144017134,4.07018051624569,4742.78718669851,0.0,1.0
2008-02-15,5.19,5.19,5.1001,5.15,1400,4.15831434632187,4.15831434632187,4.08628497065052,4.12626568083962,1747.34264773103,0.0,1.0
2008-02-19,5.3,5.36,5.104,5.24,6700,4.24644817639806,4.29452117462143,4.08940971553504,4.19837517817469,8362.28267128423,0.0,1.0
2008-02-20,5.21,5.34,5.16,5.3,38300,4.174338679063,4.27849684188031,4.13427784721019,4.24644817639806,47802.3024343561,0.0,1.0
2008-02-21,5.08,5.2,5.06,5.15,4400,4.07018051624569,4.16632651269244,4.05415618350456,4.12626568083962,5491.64832144038,0.0,1.0
2008-02-22,5.2,5.2,5.06,5.06,1700,4.16632651269244,4.16632651269244,4.05415618350456,4.05415618350456,2121.77321510197,0.0,1.0
2008-02-25,5.07,5.3,5.07,5.3,1400,4.06216834987513,4.24644817639806,4.06216834987513,4.24644817639806,1747.34264773103,0.0,1.0
2008-02-26,5.2899,5.2899,5.0,5.0,2900,4.23835588836379,4.23835588836379,4.00608318528119,4.00608318528119,3619.49548458571,0.0,1.0
2008-02-27,5.09,5.2,5.08,5.11,2300,4.07819268261625,4.16632651269244,4.07018051624569,4.09421701535738,2870.63434984384,0.0,1.0
2008-02-28,5.08,5.21,5.08,5.08,3400,4.07018051624569,4.174338679063,4.07018051624569,4.07018051624569,4243.54643020393,0.0,1.0
2008-02-29,5.12,5.18,5.03,5.18,4900,4.10222918172794,4.15030217995131,4.03011968439288,4.15030217995131,6115.69926705861,0.0,1.0
2008-03-03,5.01,5.33,5.01,5.2,7400,4.01409535165175,4.27048467550975,4.01409535165175,4.16632651269244,9235.95399514975,0.0,1.0
2008-03-04,5.0,5.07,5.0,5.01,1500,4.00608318528119,4.06216834987513,4.00608318528119,4.01409535165175,1872.15283685468,0.0,1.0
2008-03-05,5.22,5.24,5.02,5.02,1200,4.18235084543356,4.19837517817469,4.02210751802231,4.02210751802231,1497.72226948374,0.0,1.0
2008-03-06,5.21,5.21,5.0101,5.0101,1300,4.174338679063,4.174338679063,4.01417547331546,4.01417547331546,1622.53245860739,0.0,1.0
2008-03-07,4.97,5.02,4.96,5.01,4400,3.9820466861695,4.02210751802231,3.97403451979894,4.01409535165175,5491.64832144039,0.0,1.0
2008-03-10,4.97,4.97,4.97,4.97,0,3.9820466861695,3.9820466861695,3.9820466861695,3.9820466861695,0,0.0,1.0
2008-03-11,5.14,5.17,4.68,4.96,3000,4.11825351446906,4.14229001358075,3.74969386142319,3.97403451979894,3744.30567370936,0.0,1.0
2008-03-12,4.73,5.1,4.73,4.84,2700,3.789754693276,4.08620484898681,3.789754693276,3.87788852335219,3369.87510633842,0.0,1.0
2008-03-13,4.73,4.73,4.73,4.73,0,3.789754693276,3.789754693276,3.789754693276,3.789754693276,0,0.0,1.0
2008-03-14,4.85,4.85,4.66,4.68,1600,3.88590068972275,3.88590068972275,3.73366952868207,3.74969386142319,1996.96302597832,0.0,1.0
2008-03-17,4.98,4.98,4.52,4.66,3900,3.99005885254006,3.99005885254006,3.62149919949419,3.73366952868207,4867.59737582217,0.0,1.0
2008-03-18,4.48,4.75,4.4,4.67,11500,3.58945053401195,3.80577902601713,3.52535320304745,3.74168169505263,14353.1717492192,0.0,1.0
2008-03-19,4.804,4.87,4.27,4.27,12600,3.84904472441817,3.90192502246388,3.42119504023013,3.42119504023013,15726.0838295793,0.0,1.0
2008-03-20,4.36,4.9,4.36,4.51,2200,3.4933045375652,3.92596152157557,3.4933045375652,3.61348703312363,2745.82416072019,0.0,1.0
2008-03-24,4.4101,4.4101,4.41,4.41,600,3.53344549108171,3.53344549108171,3.53336536941801,3.53336536941801,748.861134741872,0.0,1.0
2008-03-25,4.6101,4.6101,4.6101,4.6101,200,3.69368881849296,3.69368881849296,3.69368881849296,3.69368881849296,249.62037824729,0.0,1.0
2008-03-26,4.674,4.72,4.63,4.63,1400,3.74488656160086,3.78174252690544,3.70963302957038,3.70963302957038,1747.34264773103,0.0,1.0
2008-03-27,4.65,4.65,4.5,4.65,2100,3.72565736231151,3.72565736231151,3.60547486675307,3.72565736231151,2621.01397159655,0.0,1.0
2008-03-28,4.5364,4.5364,4.45,4.45,1300,3.63463915234192,3.63463915234192,3.56541403490026,3.56541403490026,1622.53245860739,0.0,1.0
2008-03-31,4.52,4.7399,4.28,4.7399,10000,3.62149919949419,3.79768673798286,3.4292072066007,3.79768673798286,12481.0189123645,0.0,1.0
2008-04-01,4.7373,4.7373,4.55,4.55,2700,3.79560357472652,3.79560357472652,3.64553569860588,3.64553569860588,3369.87510633842,0.0,1.0
2008-04-02,4.66,4.66,4.55,4.618,4800,3.73366952868207,3.73366952868207,3.64553569860588,3.70001842992571,5990.88907793496,0.0,1.0
2008-04-03,4.74,4.74,4.74,4.74,500,3.79776685964657,3.79776685964657,3.79776685964657,3.79776685964657,624.050945618225,0.0,1.0
2008-04-04,4.6,4.6,4.6,4.6,900,3.68559653045869,3.68559653045869,3.68559653045869,3.68559653045869,1123.29170211281,0.0,1.0
2008-04-07,4.6001,4.6001,4.6,4.6,800,3.6856766521224,3.6856766521224,3.68559653045869,3.68559653045869,998.481512989161,0.0,1.0
2008-04-08,4.55,4.55,4.36,4.5,1800,3.64553569860588,3.64553569860588,3.4933045375652,3.60547486675307,2246.58340422561,0.0,1.0
2008-04-09,4.6,4.6,4.55,4.55,400,3.68559653045869,3.68559653045869,3.64553569860588,3.64553569860588,499.240756494581,0.0,1.0
2008-04-10,4.65,4.66,4.65,4.66,700,3.72565736231151,3.73366952868207,3.72565736231151,3.73366952868207,873.671323865515,0.0,1.0
2008-04-11,4.67,4.74,4.66,4.66,3900,3.74168169505263,3.79776685964657,3.73366952868207,3.73366952868207,4867.59737582216,0.0,1.0
2008-04-14,4.67,4.67,4.67,4.67,73,3.74168169505263,3.74168169505263,3.74168169505263,3.74168169505263,91.111438060261,0.0,1.0
2008-04-15,4.6701,4.6701,4.6701,4.6701,700,3.74176181671634,3.74176181671634,3.74176181671634,3.74176181671634,873.671323865515,0.0,1.0
2008-04-16,4.75,4.75,4.53,4.65,2000,3.80577902601713,3.80577902601713,3.62951136586476,3.72565736231151,2496.2037824729,0.0,1.0
2008-04-17,4.75,4.75,4.75,4.75,0,3.80577902601713,3.80577902601713,3.80577902601713,3.80577902601713,0,0.0,1.0
2008-04-18,4.6,4.7,4.6,4.7,3900,3.68559653045869,3.76571819416432,3.68559653045869,3.76571819416432,4867.59737582217,0.0,1.0
2008-04-21,4.65,4.65,4.65,4.65,500,3.72565736231151,3.72565736231151,3.72565736231151,3.72565736231151,624.050945618225,0.0,1.0
2008-04-22,4.65,4.65,4.65,4.65,0,3.72565736231151,3.72565736231151,3.72565736231151,3.72565736231151,0,0.0,1.0
2008-04-23,4.53,4.65,4.45,4.65,3200,3.62951136586476,3.72565736231151,3.56541403490026,3.72565736231151,3993.92605195664,0.0,1.0
2008-04-24,4.45,4.54,4.45,4.54,1800,3.56541403490026,3.63752353223532,3.56541403490026,3.63752353223532,2246.58340422561,0.0,1.0
2008-04-25,4.4,4.57,4.4,4.46,5600,3.52535320304745,3.66156003134701,3.52535320304745,3.57342620127082,6989.37059092412,0.0,1.0
2008-04-28,4.51,4.7,4.44,4.44,2900,3.61348703312363,3.76571819416432,3.5574018685297,3.5574018685297,3619.49548458571,0.0,1.0
2008-04-29,4.5,4.7,4.46,4.46,2100,3.60547486675307,3.76571819416432,3.57342620127082,3.57342620127082,2621.01397159655,0.0,1.0
2008-04-30,4.5001,4.5001,4.44,4.44,3100,3.60555498841678,3.60555498841678,3.5574018685297,3.5574018685297,3869.11586283299,0.0,1.0
2008-05-01,4.55,4.62,4.55,4.62,1900,3.64553569860588,3.70162086319982,3.64553569860588,3.70162086319982,2371.39359334926,0.0,1.0
2008-05-02,4.56,4.56,4.56,4.56,1000,3.65354786497644,3.65354786497644,3.65354786497644,3.65354786497644,1248.10189123645,0.0,1.0
2008-05-05,4.5,4.7,4.5,4.59,3600,3.60547486675307,3.76571819416432,3.60547486675307,3.67758436408813,4493.16680845123,0.0,1.0
2008-05-06,4.6,4.72,4.58,4.58,3100,3.68559653045869,3.78174252690544,3.66957219771757,3.66957219771757,3869.115862833,0.0,1.0
2008-05-07,4.43,4.59,4.43,4.5,4000,3.58143836764138,3.71079054344784,3.58143836764138,3.63802994455671,4947.7327768926,0.04,1.0
2008-05-08,4.72,4.75,4.43,4.72,400,3.81588918629059,3.8401427192543,3.58143836764138,3.81588918629059,494.77327768926,0.0,1.0
2008-05-09,4.5,4.6,4.25,4.28,5600,3.63802994455671,3.71887505443575,3.43591716985911,3.46017070282283,6926.82588764964,0.0,1.0
2008-05-12,4.58,4.6,4.34,4.38,2900,3.70270603245994,3.71887505443575,3.50867776875025,3.54101581270186,3587.10626324713,0.0,1.0
2008-05-13,4.46,4.72,4.39,4.58,9800,3.60569190060509,3.81588918629059,3.54910032368977,3.70270603245994,12121.9453033869,0.0,1.0
2008-05-14,4.53,4.7,4.45,4.48,5100,3.66228347752042,3.79972016431479,3.59760738961719,3.6218609225809,6308.35929053807,0.0,1.0
2008-05-15,4.69,4.69,4.48,4.51,2400,3.79163565332688,3.79163565332688,3.6218609225809,3.64611445554461,2968.63966613556,0.0,1.0
2008-05-16,4.65,4.92,4.63,4.71,4900,3.75929760937527,3.97757940604867,3.74312858739946,3.80780467530269,6060.97265169343,0.0,1.0
2008-05-19,4.67,4.6701,4.6,4.6,1000,3.77546663135107,3.77554747646095,3.71887505443575,3.71887505443575,1236.93319422315,0.0,1.0
2008-05-20,4.9,4.94,4.74,4.74,3400,3.96141038407286,3.99374842802448,3.8320582082664,3.8320582082664,4205.57286035871,0.0,1.0
2008-05-21,4.97,4.97,4.9,4.9,500,4.01800196098819,4.01800196098819,3.96141038407286,3.96141038407286,618.466597111575,0.0,1.0
2008-05-22,5.08,5.09,4.84,5.09,1700,4.10693158185513,4.11501609284303,3.91290331814544,4.11501609284303,2102.78643017936,0.0,1.0
2008-05-23,5.11,5.37,5.07,5.07,1700,4.13118511481884,4.34138240050434,4.09884707086723,4.09884707086723,2102.78643017936,0.0,1.0
2008-05-27,5.12,5.12,5.12,5.12,1,4.13926962580674,4.13926962580674,4.13926962580674,4.13926962580674,1.23693319422315,0.0,1.0
2008-05-28,5.11,5.11,5.11,5.11,3,4.13118511481884,4.13118511481884,4.13118511481884,4.13118511481884,3.71079958266945,0.0,1.0
2008-05-29,4.97,5.0999,4.96,4.97,900,4.01800196098819,4.12301975872106,4.00991745000028,4.01800196098819,1113.23987480083,0.0,1.0
2008-05-30,4.91,4.91,4.9001,4.91,800,3.96949489506077,3.96949489506077,3.96149122918274,3.96949489506077,989.546555378519,0.0,1.0
2008-06-02,5.07,5.53,5.0,5.08,5300,4.09884707086723,4.4707345763108,4.0422554939519,4.10693158185513,6555.74592938269,0.0,1.0
2008-06-03,5.07,5.07,5.07,5.07,0,4.09884707086723,4.09884707086723,4.09884707086723,4.09884707086723,0,0.0,1.0
2008-06-04,5.2,5.22,5.2,5.22,1200,4.20394571370998,4.22011473568578,4.20394571370998,4.22011473568578,1484.31983306778,0.0,1.0
2008-06-05,5.03,5.32,4.98,5.32,2100,4.06650902691561,4.30095984556482,4.02608647197609,4.30095984556482,2597.55970786862,0.0,1.0
2008-06-06,5.03,5.03,5.03,5.03,0,4.06650902691561,4.06650902691561,4.06650902691561,4.06650902691561,0,0.0,1.0
2008-06-09,5.2,5.2,5.2,5.2,1000,4.20394571370998,4.20394571370998,4.20394571370998,4.20394571370998,1236.93319422315,0.0,1.0
2008-06-10,5.24,5.24,5.05,5.2,1900,4.23628375766159,4.23628375766159,4.08267804889142,4.20394571370998,2350.17306902399,0.0,1.0
2008-06-11,5.05,5.3,4.92,5.18,3100,4.08267804889142,4.28479082358901,3.97757940604867,4.18777669173417,3834.49290209176,0.0,1.0
2008-06-12,5.0,5.0,5.0,5.0,1000,4.0422554939519,4.0422554939519,4.0422554939519,4.0422554939519,1236.93319422315,0.0,1.0
2008-06-13,5.09,5.09,4.99,4.99,700,4.11501609284303,4.11501609284303,4.034170982964,4.034170982964,865.853235956206,0.0,1.0
2008-06-16,4.99,5.1,4.89,5.1,4200,4.034170982964,4.12310060383094,3.95332587308496,4.12310060383094,5195.11941573723,0.0,1.0
2008-06-17,5.04,5.04,4.87,5.04,200,4.07459353790351,4.07459353790351,3.93715685110915,4.07459353790351,247.38663884463,0.0,1.0
2008-06-18,5.04,5.04,5.04,5.04,0,4.07459353790351,4.07459353790351,4.07459353790351,4.07459353790351,0,0.0,1.0
2008-06-19,4.95,4.95,4.95,4.95,200,4.00183293901238,4.00183293901238,4.00183293901238,4.00183293901238,247.38663884463,0.0,1.0
2008-06-20,4.85,4.85,4.85,4.85,200,3.92098782913334,3.92098782913334,3.92098782913334,3.92098782913334,247.38663884463,0.0,1.0
2008-06-23,4.85,4.85,4.85,4.85,0,3.92098782913334,3.92098782913334,3.92098782913334,3.92098782913334,0,0.0,1.0
2008-06-24,4.99,4.99,4.99,4.99,100,4.034170982964,4.034170982964,4.034170982964,4.034170982964,123.693319422315,0.0,1.0
2008-06-25,4.79,4.8401,4.5,4.84,2000,3.87248076320592,3.91298416325532,3.63802994455671,3.91290331814544,2473.8663884463,0.0,1.0
2008-06-26,4.6601,4.79,4.65,4.79,1600,3.76746296547305,3.87248076320592,3.75929760937527,3.87248076320592,1979.09311075704,0.0,1.0
2008-06-27,4.61,4.7,4.5501,4.6,9100,3.72695956542365,3.79972016431479,3.67853334460611,3.71887505443575,11256.0920674307,0.0,1.0
2008-06-30,4.55,4.55,4.55,4.55,1000,3.67845249949623,3.67845249949623,3.67845249949623,3.67845249949623,1236.93319422315,0.0,1.0
2008-07-01,4.52,4.55,4.52,4.55,500,3.65419896653252,3.67845249949623,3.65419896653252,3.67845249949623,618.466597111575,0.0,1.0
2008-07-02,4.6,4.79,4.534,4.75,2600,3.71887505443575,3.87248076320592,3.66551728191558,3.8401427192543,3216.02630498019,0.0,1.0
2008-07-03,4.6,4.6,4.6,4.6,800,3.71887505443575,3.71887505443575,3.71887505443575,3.71887505443575,989.546555378519,0.0,1.0
2008-07-07,4.45,4.71,4.42,4.51,1800,3.59760738961719,3.80780467530269,3.57335385665348,3.64611445554461,2226.47974960167,0.0,1.0
2008-07-08,4.45,4.45,4.45,4.45,0,3.59760738961719,3.59760738961719,3.59760738961719,3.59760738961719,0,0.0,1.0
2008-07-09,4.55,4.5501,4.55,4.55,400,3.67845249949623,3.67853334460611,3.67845249949623,3.67845249949623,494.77327768926,0.0,1.0
2008-07-10,4.75,4.75,4.35,4.36,1100,3.8401427192543,3.8401427192543,3.51676227973815,3.52484679072606,1360.62651364547,0.0,1.0
2008-07-11,4.44,4.4499,4.03,4.36,3500,3.58952287862929,3.59752654450731,3.25805792812523,3.52484679072606,4329.26617978102,0.0,1.0
2008-07-14,4.29,4.29,4.24,4.24,3600,3.46825521381073,3.46825521381073,3.42783265887121,3.42783265887121,4452.95949920334,0.0,1.0
2008-07-15,4.39,4.39,4.05,4.17,2500,3.54910032368977,3.54910032368977,3.27422695010104,3.37124108195588,3092.33298555787,0.0,1.0
2008-07-16,4.46,4.46,4.35,4.37,2800,3.60569190060509,3.60569190060509,3.51676227973815,3.53293130171396,3463.41294382482,0.0,1.0
2008-07-17,4.4,4.4,4.4,4.4,500,3.55718483467767,3.55718483467767,3.55718483467767,3.55718483467767,618.466597111575,0.0,1.0
2008-07-18,4.21,4.21,4.21,4.21,100,3.4035791259075,3.4035791259075,3.4035791259075,3.4035791259075,123.693319422315,0.0,1.0
2008-07-21,4.27,4.2701,4.19,4.19,1900,3.45208619183492,3.4521670369448,3.38741010393169,3.38741010393169,2350.17306902399,0.0,1.0
2008-07-22,4.5,4.64,4.28,4.49,4800,3.63802994455671,3.75121309838736,3.46017070282283,3.62994543356881,5937.27933227112,0.0,1.0
2008-07-23,4.53,4.63,4.26,4.26,3300,3.66228347752042,3.74312858739946,3.44400168084702,3.44400168084702,4081.8795409364,0.0,1.0
2008-07-24,4.41,4.5,4.41,4.41,1700,3.56526934566558,3.63802994455671,3.56526934566558,3.56526934566558,2102.78643017935,0.0,1.0
2008-07-25,4.4,4.63,4.39,4.39,500,3.55718483467767,3.74312858739946,3.54910032368977,3.54910032368977,618.466597111575,0.0,1.0
2008-07-28,4.39,4.57,4.3,4.48,3900,3.54910032368977,3.69462152147204,3.47633972479863,3.6218609225809,4824.03945747028,0.0,1.0
2008-07-29,4.53,4.58,4.29,4.31,3300,3.66228347752042,3.70270603245994,3.46825521381073,3.48442423578654,4081.8795409364,0.0,1.0
2008-07-30,4.53,4.53,4.53,4.53,100,3.66228347752042,3.66228347752042,3.66228347752042,3.66228347752042,123.693319422315,0.0,1.0
2008-07-31,4.62,4.62,4.4,4.58,1800,3.73504407641156,3.73504407641156,3.55718483467767,3.70270603245994,2226.47974960167,0.0,1.0
2008-08-01,4.62,4.62,4.62,4.62,0,3.73504407641156,3.73504407641156,3.73504407641156,3.73504407641156,0,0.0,1.0
2008-08-04,4.75,4.75,4.75,4.75,100,3.8401427192543,3.8401427192543,3.8401427192543,3.8401427192543,123.693319422315,0.0,1.0
2008-08-05,4.75,4.75,4.75,4.75,0,3.8401427192543,3.8401427192543,3.8401427192543,3.8401427192543,0,0.0,1.0
2008-08-06,4.75,4.75,4.75,4.75,200,3.87248076320592,3.87248076320592,3.87248076320592,3.87248076320592,245.320779647598,0.04,1.0
2008-08-07,4.75,4.75,4.75,4.75,0,3.87248076320592,3.87248076320592,3.87248076320592,3.87248076320592,0,0.0,1.0
2008-08-08,4.75,4.75,4.75,4.75,0,3.87248076320592,3.87248076320592,3.87248076320592,3.87248076320592,0,0.0,1.0
2008-08-11,4.75,4.75,4.75,4.75,0,3.87248076320592,3.87248076320592,3.87248076320592,3.87248076320592,0,0.0,1.0
2008-08-12,4.6,4.6,4.6,4.6,200,3.75019189699942,3.75019189699942,3.75019189699942,3.75019189699942,245.320779647597,0.0,1.0
2008-08-13,4.6,4.6,4.6,4.6,0,3.75019189699942,3.75019189699942,3.75019189699942,3.75019189699942,0,0.0,1.0
2008-08-14,4.44,4.51,4.44,4.44,800,3.61975043971248,3.67681857727551,3.61975043971248,3.61975043971248,981.283118590391,0.0,1.0
2008-08-15,4.44,4.63,4.44,4.4401,3200,3.61975043971248,3.77464967024072,3.61975043971248,3.61983196562328,3925.13247436156,0.0,1.0
2008-08-18,4.44,4.44,4.44,4.44,300,3.61975043971248,3.61975043971248,3.61975043971248,3.61975043971248,367.981169471396,0.0,1.0
2008-08-19,4.44,4.72,4.44,4.72,1100,3.61975043971248,3.84802298996462,3.61975043971248,3.84802298996462,1349.26428806179,0.0,1.0
2008-08-20,4.15,4.425,4.07,4.4,4100,3.38332529837991,3.60752155309183,3.31810456973644,3.58714007539075,5029.07598277575,0.0,1.0
2008-08-21,4.28,4.28,4.15,4.15,400,3.48930898242554,3.48930898242554,3.38332529837991,3.38332529837991,490.641559295196,0.0,1.0
2008-08-22,4.2501,4.39,4.25,4.28,2600,3.46493273509505,3.57898748431031,3.46485120918424,3.48930898242554,3189.17013541877,0.0,1.0
2008-08-25,4.73,4.73,4.3416,4.52,3700,3.85617558104505,3.85617558104505,3.53952894348101,3.68497116835595,4538.43442348056,0.0,1.0
2008-08-26,4.8,4.8,4.408,4.8,1800,3.91324371860809,3.91324371860809,3.59366214825509,3.91324371860809,2207.88701682838,0.0,1.0
2008-08-27,4.8,4.8,4.72,4.8,700,3.91324371860809,3.91324371860809,3.84802298996462,3.91324371860809,858.622728766591,0.0,1.0
2008-08-28,4.75,4.75,4.75,4.75,300,3.87248076320592,3.87248076320592,3.87248076320592,3.87248076320592,367.981169471396,0.0,1.0
2008-08-29,4.7001,4.96,4.7,4.96,2000,3.83179933371456,4.04368517589502,3.83171780780375,4.04368517589502,2453.20779647597,0.0,1.0
2008-09-02,4.41,4.91,4.41,4.8,4500,3.59529266647118,4.00292222049286,3.59529266647118,3.91324371860809,5519.71754207095,0.0,1.0
2008-09-03,4.48,4.56,4.48,4.4801,700,3.65236080403422,3.71758153267768,3.65236080403422,3.65244232994502,858.62272876659,0.0,1.0
2008-09-04,4.51,4.5101,4.51,4.5101,3300,3.67681857727551,3.67690010318632,3.67681857727551,3.67690010318632,4047.79286418537,0.0,1.0
2008-09-05,4.89,4.89,4.5,4.5,4400,3.98661703833199,3.98661703833199,3.66866598619508,3.66866598619508,5397.05715224715,0.0,1.0
2008-09-08,4.8,4.85,4.8,4.85,500,3.91324371860809,3.95400667401025,3.91324371860809,3.95400667401025,613.301949118994,0.0,1.0
2008-09-09,4.8,4.8,4.8,4.8,0,3.91324371860809,3.91324371860809,3.91324371860809,3.91324371860809,0,0.0,1.0
2008-09-10,4.52,4.52,4.13,4.13,9700,3.68497116835595,3.68497116835595,3.36702011621904,3.36702011621904,11898.0578129085,0.0,1.0
2008-09-11,4.4,4.63,4.39,4.39,5800,3.58714007539075,3.77464967024072,3.57898748431031,3.57898748431031,7114.30260978032,0.0,1.0
2008-09-12,4.59,4.59,4.59,4.59,500,3.74203930591898,3.74203930591898,3.74203930591898,3.74203930591898,613.301949118994,0.0,1.0
2008-09-15,4.45,4.5,4.45,4.5,1800,3.62790303079291,3.66866598619508,3.62790303079291,3.66866598619508,2207.88701682838,0.0,1.0
2008-09-16,4.4,4.41,4.4,4.41,1000,3.58714007539075,3.59529266647118,3.58714007539075,3.59529266647118,1226.60389823799,0.0,1.0
2008-09-17,4.54,4.54,4.23,4.23,500,3.70127635051682,3.70127635051682,3.44854602702338,3.44854602702338,613.301949118993,0.0,1.0
2008-09-18,4.54,4.54,4.54,4.54,0,3.70127635051682,3.70127635051682,3.70127635051682,3.70127635051682,0,0.0,1.0
2008-09-19,4.2501,4.5,4.2501,4.5,600,3.46493273509505,3.66866598619508,3.46493273509505,3.66866598619508,735.962338942792,0.0,1.0
2008-09-22,4.51,4.51,4.07,4.21,1400,3.67681857727551,3.67681857727551,3.31810456973644,3.43224084486251,1717.24545753319,0.0,1.0
2008-09-23,4.1,4.27,4.03,4.25,2100,3.34256234297774,3.48115639134511,3.28549420541471,3.46485120918424,2575.86818629978,0.0,1.0
2008-09-24,4.167,4.167,4.167,4.167,400,3.39718470321665,3.39718470321665,3.39718470321665,3.39718470321665,490.641559295195,0.0,1.0
2008-09-25,3.776,4.29,3.72,4.24,3400,3.07841839197169,3.49746157350598,3.03276388192127,3.45669861810381,4170.45325400917,0.0,1.0
2008-09-26,3.85,4.06,3.85,4.0,3700,3.1387475659669,3.30995197865601,3.1387475659669,3.26103643217341,4538.43442348056,0.0,1.0
2008-09-29,3.85,3.85,3.85,3.85,800,3.1387475659669,3.1387475659669,3.1387475659669,3.1387475659669,981.283118590391,0.0,1.0
2008-09-30,3.96,3.99,3.71,3.98,6500,3.22842606785167,3.25288384109297,3.02461129084083,3.24473125001254,7972.92533854693,0.0,1.0
2008-10-01,3.985,3.985,3.73,3.73,300,3.24880754555276,3.24880754555276,3.0409164730017,3.0409164730017,367.981169471396,0.0,1.0
2008-10-02,3.72,3.9575,3.7,3.734,1600,3.03276388192127,3.22638792008156,3.0164586997604,3.04417750943387,1962.56623718078,0.0,1.0
2008-10-03,3.71,3.71,3.71,3.71,2900,3.02461129084083,3.02461129084083,3.02461129084083,3.02461129084083,3557.15130489017,0.0,1.0
2008-10-06,3.6501,3.73,3.65,3.73,8900,2.97577727026904,3.0409164730017,2.97569574435823,3.0409164730017,10916.7746943181,0.0,1.0
2008-10-07,3.865,3.865,3.55,3.5501,4500,3.15097645258755,3.15097645258755,2.8941698335539,2.8942513594647,5519.71754207095,0.0,1.0
2008-10-08,3.61,3.78,3.5,3.565,6100,2.9430853800365,3.08167942840387,2.85340687815173,2.90639872017455,7482.28377925172,0.0,1.0
2008-10-09,3.5501,3.822,3.5501,3.79,15800,2.8942513594647,3.11592031094169,2.8942513594647,3.0898320194843,19380.3415921602,0.0,1.0
2008-10-10,3.25,3.5,3.25,3.25,12000,2.64959210114089,2.85340687815173,2.64959210114089,2.64959210114089,14719.2467788559,0.0,1.0
2008-10-13,3.49,3.56,2.81,2.81,25100,2.8452542870713,2.90232242463433,2.29087809360182,2.29087809360182,30787.7578457735,0.0,1.0
2008-10-14,3.2,3.4899,2.8801,3.4899,3500,2.60882914573872,2.84517276116049,2.34802775707566,2.84517276116049,4293.11364383297,0.0,1.0
2008-10-15,3.2,3.2,3.2,3.2,0,2.60882914573872,2.60882914573872,2.60882914573872,2.60882914573872,0,0.0,1.0
2008-10-16,3.1,3.1,3.1,3.1,100,2.52730323493439,2.52730323493439,2.52730323493439,2.52730323493439,122.660389823799,0.0,1.0
2008-10-17,3.4,3.49,3.1,3.1,16400,2.77188096734739,2.8452542870713,2.52730323493439,2.52730323493439,20116.303931103,0.0,1.0
2008-10-20,3.6661,3.6661,3.49,3.49,6200,2.98882141599773,2.98882141599773,2.8452542870713,2.8452542870713,7604.94416907553,0.0,1.0
2008-10-21,3.7501,3.7501,3.75,3.75,700,3.05730318107337,3.05730318107337,3.05722165516257,3.05722165516257,858.622728766592,0.0,1.0
2008-10-22,3.95,3.95,3.95,3.95,400,3.22027347677124,3.22027347677124,3.22027347677124,3.22027347677124,490.641559295195,0.0,1.0
2008-10-23,3.3601,3.89,3.245,3.58,800,2.73935212893647,3.17135793028864,2.64551580560068,2.9186276067952,981.283118590389,0.0,1.0
2008-10-24,3.88,3.9399,3.3501,3.3501,4000,3.1632053392082,3.21203935978,2.73119953785603,2.73119953785603,4906.41559295196,0.0,1.0
2008-10-27,3.5,3.9,3.5,3.6,81900,2.85340687815173,3.17951052136907,2.85340687815173,2.93493278895607,100458.859265691,0.0,1.0
2008-10-28,3.45,3.58,3.4,3.535,35200,2.81264392274956,2.9186276067952,2.77188096734739,2.88194094693325,43176.4572179772,0.0,1.0
2008-10-29,3.47,3.47,3.45,3.45,1600,2.82894910491043,2.82894910491043,2.81264392274956,2.81264392274956,1962.56623718078,0.0,1.0
2008-10-30,3.4,3.42,3.37,3.4,1100,2.77188096734739,2.78818614950826,2.74742319410609,2.77188096734739,1349.26428806179,0.0,1.0
2008-10-31,3.16,3.32,3.04,3.32,15400,2.57621878141699,2.70666023870393,2.47838768845179,2.70666023870393,18889.700032865,0.0,1.0
2008-11-03,3.3,3.3,2.97,2.97,20100,2.69035505654306,2.69035505654306,2.42131955088875,2.42131955088875,24654.7383545836,0.0,1.0
2008-11-04,3.4,3.4,3.3699,3.4,4000,2.77188096734739,2.77188096734739,2.74734166819529,2.77188096734739,4906.41559295196,0.0,1.0
2008-11-05,3.4,3.4,3.4,3.4,0,2.80449133166913,2.80449133166913,2.80449133166913,2.80449133166913,0,0.04,1.0
2008-11-06,3.45,3.57,3.4,3.4,2800,2.8457338512525,2.94471589825259,2.80449133166913,2.80449133166913,3394.5549741935,0.0,1.0
2008-11-07,3.45,3.45,3.45,3.45,0,2.8457338512525,2.8457338512525,2.8457338512525,2.8457338512525,0,0.0,1.0
2008-11-10,3.45,3.45,3.45,3.45,0,2.8457338512525,2.8457338512525,2.8457338512525,2.8457338512525,0,0.0,1.0
2008-11-11,3.45,3.45,3.45,3.45,0,2.8457338512525,2.8457338512525,2.8457338512525,2.8457338512525,0,0.0,1.0
2008-11-12,3.17,3.38,3.16,3.23,2200,2.61477574158563,2.78799432383578,2.60652723766895,2.66426676508567,2667.15033686632,0.0,1.0
2008-11-13,3.12,3.15,3.12,3.15,200,2.57353322200226,2.59827873375228,2.57353322200226,2.59827873375228,242.468212442393,0.0,1.0
2008-11-14,3.1999,3.1999,3.1,3.1001,4700,2.63943876829648,2.63943876829648,2.55703621416891,2.55711869920808,5698.00299239624,0.0,1.0
2008-11-17,3.1,3.236,2.9,2.9,2000,2.55703621416891,2.66921586743568,2.39206613583543,2.39206613583543,2424.68212442393,0.0,1.0
2008-11-18,3.28,3.28,2.9,2.9,400,2.70550928466904,2.70550928466904,2.39206613583543,2.39206613583543,484.936424884786,0.0,1.0
2008-11-19,3.2001,3.2001,3.2001,3.2001,1400,2.63960373837482,2.63960373837482,2.63960373837482,2.63960373837482,1697.27748709675,0.0,1.0
2008-11-20,3.0,3.2,3.0,3.12,1500,2.47455117500217,2.63952125333565,2.47455117500217,2.57353322200226,1818.51159331795,0.0,1.0
2008-11-21,3.3,3.35,3.0175,3.0175,300,2.72200629250239,2.76324881208576,2.48898605685635,2.48898605685635,363.702318663589,0.0,1.0
2008-11-24,3.3,3.3,3.3,3.3,2,2.72200629250239,2.72200629250239,2.72200629250239,2.72200629250239,2.42468212442393,0.0,1.0
2008-11-25,3.85,3.85,3.3,3.3,3400,3.17567400791945,3.17567400791945,2.72200629250239,2.72200629250239,4121.95961152069,0.0,1.0
2008-11-26,3.93,3.98,3.16,3.75,6700,3.24166203925285,3.28290455883622,2.60652723766895,3.09318896875272,8122.68511682016,0.0,1.0
2008-11-28,3.97,3.97,3.7,3.7,1200,3.27465605491954,3.27465605491954,3.05194644916935,3.05194644916935,1454.80927465436,0.0,1.0
2008-12-01,3.97,3.97,3.97,3.97,0,3.27465605491954,3.27465605491954,3.27465605491954,3.27465605491954,0,0.0,1.0
2008-12-02,3.17,3.98,3.17,3.67,8300,2.61477574158563,3.28290455883622,2.61477574158563,3.02720093741932,10062.4308163593,0.0,1.0
2008-12-03,3.03,3.0601,3.03,3.06,5100,2.49929668675219,2.52412468354138,2.49929668675219,2.52404219850222,6182.93941728103,0.0,1.0
2008-12-04,2.94,3.51,2.68,3.04,2300,2.42506015150213,2.89522487475254,2.21059904966861,2.50754519066887,2788.38444308752,0.0,1.0
2008-12-05,3.0,3.44,2.9,2.98,12400,2.47455117500217,2.83748534733582,2.39206613583543,2.45805416716882,15033.0291714284,0.0,1.0
2008-12-08,3.0,3.0301,3.0,3.03,5700,2.47455117500217,2.49937917179136,2.47455117500217,2.49929668675219,6910.34405460821,0.0,1.0
2008-12-09,2.88,2.95,2.88,2.95,900,2.37556912800209,2.4333086554188,2.37556912800209,2.4333086554188,1091.10695599077,0.0,1.0
2008-12-10,3.0,3.0,2.79,2.79,2000,2.47455117500217,2.47455117500217,2.30133259275202,2.30133259275202,2424.68212442393,0.0,1.0
2008-12-11,2.9,3.05,2.9,3.0,30500,2.39206613583543,2.51579369458554,2.39206613583543,2.47455117500217,36976.402397465,0.0,1.0
2008-12-12,2.71,2.9,2.51,2.9,22000,2.23534456141863,2.39206613583543,2.07037448308515,2.39206613583543,26671.5033686632,0.0,1.0
2008-12-15,2.71,2.8,2.7,2.8,2500,2.23534456141863,2.30958109666869,2.22709605750196,2.30958109666869,3030.85265552991,0.0,1.0
2008-12-16,2.61,2.98,2.61,2.98,300,2.15285952225189,2.45805416716882,2.15285952225189,2.45805416716882,363.702318663589,0.0,1.0
2008-12-17,3.11,3.11,2.75,2.85,2000,2.56528471808559,2.56528471808559,2.26833857708532,2.35082361625206,2424.68212442393,0.0,1.0
2008-12-18,3.11,3.11,3.11,3.11,0,2.56528471808559,2.56528471808559,2.56528471808559,2.56528471808559,0,0.0,1.0
2008-12-19,2.92,3.11,2.92,3.03,4000,2.40856314366878,2.56528471808559,2.40856314366878,2.49929668675219,4849.36424884786,0.0,1.0
2008-12-22,2.74,2.78,2.59,2.78,15500,2.26009007316865,2.29308408883535,2.13636251441854,2.29308408883535,18791.2864642855,0.0,1.0
2008-12-23,2.7,2.7,2.66,2.66,3100,2.22709605750196,2.22709605750196,2.19410204183526,2.19410204183526,3758.25729285708,0.0,1.0
2008-12-24,2.7,2.7,2.7,2.7,300,2.22709605750196,2.22709605750196,2.22709605750196,2.22709605750196,363.702318663589,0.0,1.0
2008-12-26,3.15,3.15,2.99,2.99,1500,2.59827873375228,2.59827873375228,2.4663026710855,2.4663026710855,1818.51159331795,0.0,1.0
2008-12-29,2.97,3.26,2.86,2.86,4300,2.44980566325215,2.68901227683569,2.35907212016874,2.35907212016874,5213.06656751145,0.0,1.0
2008-12-30,3.2,3.2,2.85,2.88,2300,2.63952125333565,2.63952125333565,2.35082361625206,2.37556912800209,2788.38444308752,0.0,1.0
2008-12-31,3.2001,3.2001,3.2001,3.2001,200,2.63960373837482,2.63960373837482,2.63960373837482,2.63960373837482,242.468212442393,0.0,1.0
2009-01-02,3.24,3.59,3.2,3.59,1500,2.67251526900235,2.96121290608593,2.63952125333565,2.96121290608593,1818.51159331795,0.0,1.0
2009-01-05,3.05,3.2,3.05,3.2,2700,2.51579369458554,2.63952125333565,2.51579369458554,2.63952125333565,3273.32086797231,0.0,1.0
2009-01-06,3.05,3.05,3.05,3.05,0,2.51579369458554,2.51579369458554,2.51579369458554,2.51579369458554,0,0.0,1.0
2009-01-07,3.05,3.05,3.05,3.05,0,2.51579369458554,2.51579369458554,2.51579369458554,2.51579369458554,0,0.0,1.0
2009-01-08,3.0,3.055,3.0,3.05,3700,2.47455117500217,2.51991794654388,2.47455117500217,2.51579369458554,4485.66193018428,0.0,1.0
2009-01-09,3.0,3.0,3.0,3.0,0,2.47455117500217,2.47455117500217,2.47455117500217,2.47455117500217,0,0.0,1.0
2009-01-12,2.83,3.33,2.83,3.33,1800,2.33432660841872,2.74675180425241,2.33432660841872,2.74675180425241,2182.21391198153,0.0,1.0
2009-01-13,2.83,2.83,2.83,2.83,500,2.33432660841872,2.33432660841872,2.33432660841872,2.33432660841872,606.170531105981,0.0,1.0
2009-01-14,2.83,2.83,2.83,2.83,0,2.33432660841872,2.33432660841872,2.33432660841872,2.33432660841872,0,0.0,1.0
2009-01-15,2.8,2.85,2.8,2.85,700,2.30958109666869,2.35082361625206,2.30958109666869,2.35082361625206,848.638743548377,0.0,1.0
2009-01-16,2.68,2.71,2.54,2.71,1600,2.21059904966861,2.23534456141863,2.09511999483517,2.23534456141863,1939.74569953914,0.0,1.0
2009-01-20,2.68,2.68,2.68,2.68,0,2.21059904966861,2.21059904966861,2.21059904966861,2.21059904966861,0,0.0,1.0
2009-01-21,2.6,2.7,2.6,2.7,4200,2.14461101833522,2.22709605750196,2.14461101833522,2.22709605750196,5091.83246129024,0.0,1.0
2009-01-22,2.6,2.6,2.6,2.6,0,2.14461101833522,2.14461101833522,2.14461101833522,2.14461101833522,0,0.0,1.0
2009-01-23,2.59,2.69,2.59,2.69,3200,2.13636251441854,2.21884755358528,2.13636251441854,2.21884755358528,3879.49139907829,0.0,1.0
2009-01-26,2.5,2.51,2.39,2.51,21100,2.06212597916848,2.07037448308515,1.97139243608506,2.07037448308515,25580.3964126724,0.0,1.0
2009-01-27,2.41,2.41,2.41,2.41,100,1.98788944391841,1.98788944391841,1.98788944391841,1.98788944391841,121.234106221197,0.0,1.0
2009-01-28,2.85,2.85,2.85,2.85,800,2.35082361625206,2.35082361625206,2.35082361625206,2.35082361625206,969.872849769574,0.0,1.0
2009-01-29,2.85,2.85,2.85,2.85,0,2.35082361625206,2.35082361625206,2.35082361625206,2.35082361625206,0,0.0,1.0
2009-01-30,2.83,2.87,2.4101,2.4101,25700,2.33432660841872,2.36732062408541,1.98797192895758,1.98797192895758,31157.1652988474,0.0,1.0
2009-02-02,2.52,2.52,2.52,2.52,3500,2.07862298700182,2.07862298700182,2.07862298700182,2.07862298700182,4243.19371774189,0.0,1.0
2009-02-03,2.574,2.574,2.574,2.574,600,2.12316490815186,2.12316490815186,2.12316490815186,2.12316490815186,727.40463732718,0.0,1.0
2009-02-04,2.5,2.56,2.5,2.5501,1300,2.09511999483517,2.14540287471122,2.09511999483517,2.13710619953167,1551.22380007437,0.04,1.0
2009-02-05,2.5,2.5,2.5,2.5,500,2.09511999483517,2.09511999483517,2.09511999483517,2.09511999483517,596.624538490141,0.0,1.0
2009-02-06,2.35,2.64,2.3499,2.42,18800,1.96941279514506,2.21244671454594,1.96932899034527,2.02807615500045,22433.0826472293,0.0,1.0
2009-02-09,2.31,2.34,2.31,2.34,3700,1.9358908752277,1.96103231516572,1.9358908752277,1.96103231516572,4415.02158482704,0.0,1.0
2009-02-10,2.27,2.6799,2.26,2.3,19100,1.90236895531034,2.24588482966351,1.893988475331,1.92751039524836,22791.0573703233,0.0,1.0
2009-02-11,2.48,2.53,2.48,2.53,1900,2.07835903487649,2.12026143477319,2.07835903487649,2.12026143477319,2267.17324626253,0.0,1.0
2009-02-12,2.39,2.4899,2.35,2.44,11000,2.00293471506243,2.08665571005604,1.96941279514506,2.04483711495913,13125.7398467831,0.0,1.0
2009-02-13,2.445,2.445,2.1999,2.39,3000,2.0490273549488,2.0490273549488,1.84362179065516,2.00293471506243,3579.74723094084,0.0,1.0
2009-02-17,2.2,2.45,2.14,2.45,7300,1.84370559545495,2.05321759493847,1.79342271557891,2.05321759493847,8710.71826195606,0.0,1.0
2009-02-18,2.11,2.25,2.11,2.25,5600,1.76828127564089,1.88560799535166,1.76828127564089,1.88560799535166,6682.19483108955,0.0,1.0
2009-02-19,2.24,2.24,2.1,2.1,5600,1.87722751537231,1.87722751537231,1.75990079566155,1.75990079566155,6682.19483108959,0.0,1.0
2009-02-20,2.22,2.2455,2.22,2.2455,1000,1.86046655541363,1.88183677936095,1.86046655541363,1.88183677936095,1193.24907698028,0.0,1.0
2009-02-23,2.34,2.3699,2.01,2.35,3200,1.96103231516572,1.98608995030395,1.68447647584748,1.96941279514506,3818.3970463369,0.0,1.0
2009-02-24,1.92,2.15,1.69,2.08,15000,1.60905215603341,1.80180319555825,1.41630111650858,1.74313983570286,17898.7361547042,0.0,1.0
2009-02-25,1.92,1.92,1.92,1.92,6,1.60905215603341,1.60905215603341,1.60905215603341,1.60905215603341,7.1594944618817,0.0,1.0
2009-02-26,1.96,2.28,1.9,1.97,40600,1.64257407595078,1.91074943528968,1.59229119607473,1.65095455593012,48445.9125253992,0.0,1.0
2009-02-27,2.1362,2.1362,2.1362,2.1362,500,1.79023813318676,1.79023813318676,1.79023813318676,1.79023813318676,596.62453849014,0.0,1.0
2009-03-02,2.06,2.06,2.06,2.06,200,1.72637887574418,1.72637887574418,1.72637887574418,1.72637887574418,238.649815396056,0.0,1.0
2009-03-03,1.98,2.2,1.9799,2.0332,11000,1.65933503590946,1.84370559545495,1.65925123110966,1.70391918939955,13125.7398467831,0.0,1.0
2009-03-04,2.0,2.15,1.95,2.1,8000,1.67609599586814,1.80180319555825,1.63419359597143,1.75990079566155,9545.99261584223,0.0,1.0
2009-03-05,2.0,2.0,2.0,2.0,100,1.67609599586814,1.67609599586814,1.67609599586814,1.67609599586814,119.324907698028,0.0,1.0
2009-03-06,2.01,2.01,1.9,2.0,2500,1.68447647584748,1.68447647584748,1.59229119607473,1.67609599586814,2983.1226924507,0.0,1.0
2009-03-09,1.844,1.95,1.75,1.93,12900,1.54536050819042,1.63419359597143,1.46658399638462,1.61743263601275,15392.9130930457,0.0,1.0
2009-03-10,1.73,2.0499,1.73,1.95,9100,1.44982303642594,1.71791459096505,1.44982303642594,1.63419359597143,10858.5666005205,0.0,1.0
2009-03-11,1.83,1.83,1.83,1.83,100,1.53362783621935,1.53362783621935,1.53362783621935,1.53362783621935,119.324907698028,0.0,1.0
2009-03-12,1.99,2.03,1.76,1.76,8300,1.6677155158888,1.70123743580616,1.47496447636396,1.47496447636396,9903.96733893631,0.0,1.0
2009-03-13,2.0448,2.05,1.92,2.0,18500,1.71364054617558,1.71799839576484,1.60905215603341,1.67609599586814,22075.1079241352,0.0,1.0
2009-03-16,2.04,2.07,2.02,2.07,1500,1.7096179157855,1.73475935572352,1.69285695582682,1.73475935572352,1789.87361547042,0.0,1.0
2009-03-17,2.0401,2.08,2.04,2.0699,2500,1.70970172058529,1.74313983570286,1.7096179157855,1.73467555092373,2983.12269245071,0.0,1.0
2009-03-18,2.1,2.1,2.03,2.03,800,1.75990079566155,1.75990079566155,1.70123743580616,1.70123743580616,954.599261584222,0.0,1.0
2009-03-19,2.11,2.11,2.11,2.11,100,1.76828127564089,1.76828127564089,1.76828127564089,1.76828127564089,119.324907698028,0.0,1.0
2009-03-20,2.19,2.2,2.17,2.2,1400,1.83532511547561,1.84370559545495,1.81856415551693,1.84370559545495,1670.54870777239,0.0,1.0
2009-03-23,2.19,2.37,2.19,2.37,4300,1.83532511547561,1.98617375510374,1.83532511547561,1.98617375510374,5130.97103101521,0.0,1.0
2009-03-24,2.2,2.5,2.2,2.49,3500,1.84370559545495,2.09511999483517,1.84370559545495,2.08673951485583,4176.37176943099,0.0,1.0
2009-03-25,2.3,2.3,2.3,2.3,700,1.92751039524836,1.92751039524836,1.92751039524836,1.92751039524836,835.274353886196,0.0,1.0
2009-03-26,2.3,2.3,2.3,2.3,0,1.92751039524836,1.92751039524836,1.92751039524836,1.92751039524836,0,0.0,1.0
2009-03-27,2.2,2.3,2.2,2.29,7200,1.84370559545495,1.92751039524836,1.84370559545495,1.91912991526902,8591.39335425803,0.0,1.0
2009-03-30,2.2,2.2,2.19,2.2,1400,1.84370559545495,1.84370559545495,1.83532511547561,1.84370559545495,1670.54870777239,0.0,1.0
2009-03-31,2.4,2.4,2.07,2.07,300,2.01131519504177,2.01131519504177,1.73475935572352,1.73475935572352,357.974723094083,0.0,1.0
2009-04-01,2.17,2.17,2.17,2.17,100,1.81856415551693,1.81856415551693,1.81856415551693,1.81856415551693,119.324907698028,0.0,1.0
2009-04-02,2.24,2.49,2.23,2.45,2100,1.87722751537231,2.08673951485583,1.86884703539297,2.05321759493847,2505.8230616586,0.0,1.0
2009-04-03,2.26,2.48,2.21,2.21,400,1.893988475331,2.07835903487649,1.85208607543429,1.85208607543429,477.299630792111,0.0,1.0
2009-04-06,2.22,2.234,2.21,2.22,1600,1.86046655541363,1.87219922738471,1.85208607543429,1.86046655541363,1909.19852316845,0.0,1.0
2009-04-07,2.24,2.35,2.22,2.32,3800,1.87722751537231,1.96941279514506,1.86046655541363,1.94427135520704,4534.34649252508,0.0,1.0
2009-04-08,2.24,2.24,2.24,2.24,0,1.87722751537231,1.87722751537231,1.87722751537231,1.87722751537231,0,0.0,1.0
2009-04-09,2.3,2.3,2.3,2.3,500,1.92751039524836,1.92751039524836,1.92751039524836,1.92751039524836,596.62453849014,0.0,1.0
2009-04-13,2.52,2.52,2.22,2.22,8400,2.11188095479385,2.11188095479385,1.86046655541363,1.86046655541363,10023.2922466344,0.0,1.0
2009-04-14,2.5,2.5,2.3,2.35,7100,2.09511999483517,2.09511999483517,1.92751039524836,1.96941279514506,8472.06844656,0.0,1.0
2009-04-15,2.4,2.5,2.4,2.5,9000,2.01131519504177,2.09511999483517,2.01131519504177,2.09511999483517,10739.2416928225,0.0,1.0
2009-04-16,2.69,2.75,2.4,2.4,1800,2.25434911444265,2.30463199431869,2.01131519504177,2.01131519504177,2147.8483385645,0.0,1.0
2009-04-17,2.65,2.75,2.5001,2.5001,1400,2.22082719452528,2.30463199431869,2.09520379963497,2.09520379963497,1670.5487077724,0.0,1.0
2009-04-20,2.65,2.65,2.65,2.65,0,2.22082719452528,2.22082719452528,2.22082719452528,2.22082719452528,0,0.0,1.0
2009-04-21,2.572,2.65,2.572,2.65,600,2.15545945068643,2.22082719452528,2.15545945068643,2.22082719452528,715.949446188167,0.0,1.0
2009-04-22,2.57,2.57,2.57,2.57,0,2.15378335469056,2.15378335469056,2.15378335469056,2.15378335469056,0,0.0,1.0
2009-04-23,2.6,2.67,2.5,2.5,10900,2.17892479462858,2.23758815448396,2.09511999483517,2.09511999483517,13006.4149390851,0.0,1.0
2009-04-24,2.66,2.66,2.66,2.66,2000,2.22920767450462,2.22920767450462,2.22920767450462,2.22920767450462,2386.49815396057,0.0,1.0
2009-04-27,2.66,2.66,2.66,2.66,3000,2.22920767450462,2.22920767450462,2.22920767450462,2.22920767450462,3579.74723094085,0.0,1.0
2009-04-28,2.66,2.66,2.66,2.66,0,2.22920767450462,2.22920767450462,2.22920767450462,2.22920767450462,0,0.0,1.0
2009-04-29,2.98,3.145,2.85,2.97,7300,2.49738303384353,2.63566095350265,2.3884367941121,2.48900255386419,8710.71826195603,0.0,1.0
2009-04-30,2.77,2.8,2.76,2.8,2000,2.32139295427737,2.34653439421539,2.31301247429803,2.34653439421539,2386.49815396056,0.0,1.0
2009-05-01,2.6736,2.75,2.6736,2.75,1600,2.24060512727653,2.30463199431869,2.24060512727653,2.30463199431869,1909.19852316845,0.0,1.0
2009-05-04,2.89,3.0,2.89,2.98,19400,2.42195871402946,2.51414399380221,2.42195871402946,2.49738303384353,23149.0320934174,0.0,1.0
2009-05-05,2.85,2.91,2.8,2.91,2900,2.3884367941121,2.43871967398814,2.34653439421539,2.43871967398814,3460.42232324281,0.0,1.0
2009-05-06,2.9,2.9,2.7,2.9,11400,2.46386111392616,2.46386111392616,2.29393965779332,2.46386111392616,13417.9641105334,0.04,1.0
2009-05-07,2.73,2.75,2.7,2.7,3500,2.31942787621325,2.33642002182653,2.29393965779332,2.29393965779332,4119.55038481287,0.0,1.0
2009-05-08,2.7,2.71,2.7,2.71,13100,2.29393965779332,2.30243573059997,2.29393965779332,2.30243573059997,15418.8885831568,0.0,1.0
2009-05-11,2.66,2.66,2.66,2.66,700,2.25995536656676,2.25995536656676,2.25995536656676,2.25995536656676,823.910076962573,0.0,1.0
2009-05-12,2.7,2.7,2.52,2.66,7500,2.29393965779332,2.29393965779332,2.14101034727377,2.25995536656676,8827.60796745617,0.0,1.0
2009-05-13,2.55,2.55,2.55,2.55,200,2.16649856569369,2.16649856569369,2.16649856569369,2.16649856569369,235.402879132165,0.0,1.0
2009-05-14,2.5501,2.56,2.55,2.56,1000,2.16658352642176,2.17499463850034,2.16649856569369,2.17499463850034,1177.01439566082,0.0,1.0
2009-05-15,2.55,2.79,2.55,2.79,500,2.16649856569369,2.3704043130531,2.16649856569369,2.3704043130531,588.507197830412,0.0,1.0
2009-05-18,2.7,2.7,2.7,2.7,800,2.29393965779332,2.29393965779332,2.29393965779332,2.29393965779332,941.611516528659,0.0,1.0
2009-05-19,2.6999,2.75,2.5272,2.75,1200,2.29385469706526,2.33642002182653,2.14712751969455,2.33642002182653,1412.41727479298,0.0,1.0
2009-05-20,2.53,2.53,2.5201,2.5201,500,2.14950642008041,2.14950642008041,2.14109530800184,2.14109530800184,588.507197830411,0.0,1.0
2009-05-21,2.55,2.55,2.55,2.55,600,2.16649856569369,2.16649856569369,2.16649856569369,2.16649856569369,706.208637396494,0.0,1.0
2009-05-22,2.28,2.55,2.23,2.55,3800,1.93710459991436,2.16649856569369,1.89462423588115,2.16649856569369,4472.65470351113,0.0,1.0
2009-05-26,2.5,2.5,2.03,2.03,14800,2.12401820166049,2.12401820166049,1.72470277974831,1.72470277974831,17419.8130557801,0.0,1.0
2009-05-27,2.39,2.39,2.3,2.3,3500,2.03056140078742,2.03056140078742,1.95409674552765,1.95409674552765,4119.55038481288,0.0,1.0
2009-05-28,2.37,2.37,2.3,2.3,300,2.01356925517414,2.01356925517414,1.95409674552765,1.95409674552765,353.104318698246,0.0,1.0
2009-05-29,2.4,2.4,2.209,2.21,25500,2.03905747359407,2.03905747359407,1.8767824829872,1.87763209026787,30013.8670893509,0.0,1.0
2009-06-01,2.32,2.49,2.24,2.4899,7800,1.97108889114093,2.11552212885384,1.9031203086878,2.11543716812578,9180.7122861544,0.0,1.0
2009-06-02,2.49,2.5,2.48,2.5,800,2.11552212885384,2.12401820166049,2.1070260560472,2.12401820166049,941.611516528658,0.0,1.0
2009-06-03,2.39,2.39,2.33,2.33,1300,2.03056140078742,2.03056140078742,1.97958496394757,1.97958496394757,1530.11871435907,0.0,1.0
2009-06-04,2.64,2.64,2.4488,2.49,7800,2.24296322095347,2.24296322095347,2.08051830889048,2.11552212885384,9180.71228615442,0.0,1.0
2009-06-05,2.64,2.64,2.64,2.64,0,2.24296322095347,2.24296322095347,2.24296322095347,2.24296322095347,0,0.0,1.0
2009-06-08,2.7,2.7001,2.37,2.37,17000,2.29393965779332,2.29402461852139,2.01356925517414,2.01356925517414,20009.244726234,0.0,1.0
2009-06-09,2.7,2.7,2.6,2.7,2400,2.29393965779332,2.29393965779332,2.2089789297269,2.29393965779332,2824.83454958598,0.0,1.0
2009-06-10,2.78,2.78,2.55,2.65,29900,2.36190824024646,2.36190824024646,2.16649856569369,2.25145929376011,35192.7304302585,0.0,1.0
2009-06-11,2.78,2.78,2.78,2.78,0,2.36190824024646,2.36190824024646,2.36190824024646,2.36190824024646,0,0.0,1.0
2009-06-12,2.52,2.77,2.4504,2.46,2200,2.14101034727377,2.35341216743982,2.08187768053954,2.09003391043392,2589.43167045381,0.0,1.0
2009-06-15,2.52,2.52,2.52,2.52,0,2.14101034727377,2.14101034727377,2.14101034727377,2.14101034727377,0,0.0,1.0
2009-06-16,2.5,2.5,2.5,2.5,1300,2.12401820166049,2.12401820166049,2.12401820166049,2.12401820166049,1530.11871435906,0.0,1.0
2009-06-17,2.5,2.51,2.5,2.51,1500,2.12401820166049,2.13251427446713,2.12401820166049,2.13251427446713,1765.52159349123,0.0,1.0
2009-06-18,2.76,2.76,2.5,2.5,400,2.34491609463318,2.34491609463318,2.12401820166049,2.12401820166049,470.805758264327,0.0,1.0
2009-06-19,2.76,2.76,2.76,2.76,3,2.34491609463318,2.34491609463318,2.34491609463318,2.34491609463318,3.53104318698246,0.0,1.0
2009-06-22,2.42,2.5,2.33,2.5,4700,2.05604961920735,2.12401820166049,1.97958496394757,2.12401820166049,5531.96765960586,0.0,1.0
2009-06-23,2.42,2.42,2.42,2.42,0,2.05604961920735,2.05604961920735,2.05604961920735,2.05604961920735,0,0.0,1.0
2009-06-24,2.4,2.425,2.4,2.425,400,2.03905747359407,2.06029765561067,2.03905747359407,2.06029765561067,470.805758264327,0.0,1.0
2009-06-25,2.5801,2.5801,2.58,2.58,700,2.19207174484169,2.19207174484169,2.19198678411362,2.19198678411362,823.910076962574,0.0,1.0
2009-06-26,2.444,2.444,2.37,2.37,900,2.07644019394329,2.07644019394329,2.01356925517414,2.01356925517414,1059.31295609474,0.0,1.0
2009-06-29,2.35,2.35,2.35,2.35,1000,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,1177.01439566082,0.0,1.0
2009-06-30,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-01,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-02,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-06,2.35,2.35,2.35,2.35,35,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,41.1955038481287,0.0,1.0
2009-07-07,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-08,2.35,2.35,2.35,2.35,1,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,1.17701439566082,0.0,1.0
2009-07-09,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-10,2.35,2.35,2.35,2.35,0,1.99657710956086,1.99657710956086,1.99657710956086,1.99657710956086,0,0.0,1.0
2009-07-13,2.5,2.5,2.5,2.5,400,2.12401820166049,2.12401820166049,2.12401820166049,2.12401820166049,470.805758264327,0.0,1.0
2009-07-14,2.5,2.5,2.5,2.5,0,2.12401820166049,2.12401820166049,2.12401820166049,2.12401820166049,0,0.0,1.0
2009-07-15,2.4101,2.4101,2.4101,2.4101,100,2.04763850712877,2.04763850712877,2.04763850712877,2.04763850712877,117.701439566082,0.0,1.0
2009-07-16,2.41,2.41,2.41,2.41,0,2.04755354640071,2.04755354640071,2.04755354640071,2.04755354640071,0,0.0,1.0
2009-07-17,2.41,2.41,2.41,2.41,0,2.04755354640071,2.04755354640071,2.04755354640071,2.04755354640071,0,0.0,1.0
2009-07-20,2.4401,2.4401,2.41,2.41,1800,2.0731267255487,2.0731267255487,2.04755354640071,2.04755354640071,2118.62591218948,0.0,1.0
2009-07-21,2.64,2.64,2.64,2.64,100,2.24296322095347,2.24296322095347,2.24296322095347,2.24296322095347,117.701439566082,0.0,1.0
2009-07-22,2.7,2.7,2.66,2.66,13900,2.29393965779332,2.29393965779332,2.25995536656676,2.25995536656676,16360.5000996854,0.0,1.0
2009-07-23,2.7,2.71,2.6,2.6,35900,2.29393965779332,2.30243573059997,2.2089789297269,2.2089789297269,42254.8168042236,0.0,1.0
2009-07-24,2.7,2.7001,2.7,2.7,1800,2.29393965779332,2.29402461852139,2.29393965779332,2.29393965779332,2118.62591218948,0.0,1.0
2009-07-27,2.76,2.76,2.75,2.75,20700,2.34491609463318,2.34491609463318,2.33642002182653,2.33642002182653,24364.1979901789,0.0,1.0
2009-07-28,2.75,2.75,2.75,2.75,300,2.33642002182653,2.33642002182653,2.33642002182653,2.33642002182653,353.104318698247,0.0,1.0
2009-07-29,2.8999,2.9,2.8,2.9,4600,2.4637761531981,2.46386111392616,2.37890038585974,2.46386111392616,5414.26622003977,0.0,1.0
2009-07-30,2.9,2.9,2.9,2.9,0,2.46386111392616,2.46386111392616,2.46386111392616,2.46386111392616,0,0.0,1.0
2009-07-31,2.9,2.9,2.8999,2.8999,500,2.46386111392616,2.46386111392616,2.4637761531981,2.4637761531981,588.507197830411,0.0,1.0
2009-08-03,2.9,2.9,2.9,2.9,1200,2.46386111392616,2.46386111392616,2.46386111392616,2.46386111392616,1412.41727479299,0.0,1.0
2009-08-04,2.85,2.94,2.85,2.9,7300,2.42138074989295,2.49784540515273,2.42138074989295,2.46386111392616,8592.205088324,0.0,1.0
2009-08-05,2.9,2.98,2.9,2.9,27200,2.49784540515273,2.56675148529488,2.49784540515273,2.49784540515273,31579.2161665733,0.04,1.0
2009-08-06,3.0,3.02,2.93,3.0,12700,2.58397800533041,2.60120452536595,2.52368518520604,2.58397800533041,14744.7075483633,0.0,1.0
2009-08-07,3.0999,3.1,3.02,3.03,3800,2.67002447290791,2.67011060550809,2.60120452536595,2.60981778538372,4411.8022585654,0.0,1.0
2009-08-10,3.09,3.09,3.05,3.0501,1300,2.66149734549032,2.66149734549032,2.62704430541925,2.62713043801943,1509.30077266711,0.0,1.0
2009-08-11,3.0001,3.1,3.0,3.0,8800,2.58406413793059,2.67011060550809,2.58397800533041,2.58397800533041,10216.805230362,0.0,1.0
2009-08-12,3.1099,3.1099,3.1099,3.1099,400,2.67863773292568,2.67863773292568,2.67863773292568,2.67863773292568,464.400237743726,0.0,1.0
2009-08-13,3.11,3.11,3.11,3.11,0,2.67872386552586,2.67872386552586,2.67872386552586,2.67872386552586,0,0.0,1.0
2009-08-14,3.06,3.06,3.06,3.06,300,2.63565756543702,2.63565756543702,2.63565756543702,2.63565756543702,348.300178307794,0.0,1.0
2009-08-17,3.05,3.06,2.83,3.06,900,2.62704430541925,2.63565756543702,2.43755258502835,2.63565756543702,1044.90053492338,0.0,1.0
2009-08-18,2.8301,3.11,2.8301,3.11,3300,2.43763871762853,2.67872386552586,2.43763871762853,2.67872386552586,3831.30196138574,0.0,1.0
2009-08-19,2.805,2.871,2.805,2.85,4500,2.41601943498393,2.4728669511012,2.41601943498393,2.45477910506389,5224.50267461692,0.0,1.0
2009-08-20,2.86,3.11,2.8,3.1,36500,2.46339236508166,2.67872386552586,2.41171280497505,2.67011060550809,42376.5216941149,0.0,1.0
2009-08-21,2.89,2.932,2.89,2.89,38100,2.48923214513496,2.52540783720959,2.48923214513496,2.48923214513496,44234.1226450899,0.0,1.0
2009-08-24,2.95,2.95,2.89,2.89,12900,2.54091170524157,2.54091170524157,2.48923214513496,2.48923214513496,14976.9076672351,0.0,1.0
2009-08-25,3.01,3.05,2.95,2.95,17700,2.59259126534818,2.62704430541925,2.54091170524157,2.54091170524157,20549.7105201598,0.0,1.0
2009-08-26,3.0121,3.07,3.01,3.01,14800,2.59440004995191,2.64427082545479,2.59259126534818,2.59259126534818,17182.8087965178,0.0,1.0
2009-08-27,3.0121,3.0121,3.0121,3.0121,0,2.59440004995191,2.59440004995191,2.59440004995191,2.59440004995191,0,0.0,1.0
2009-08-28,3.01,3.01,3.01,3.01,2025,2.59259126534818,2.59259126534818,2.59259126534818,2.59259126534818,2351.02620357761,0.0,1.0
2009-08-31,3.0,3.01,3.0,3.01,5300,2.58397800533041,2.59259126534818,2.58397800533041,2.59259126534818,6153.30315010436,0.0,1.0
2009-09-01,3.04,3.04,3.04,3.04,1000,2.61843104540148,2.61843104540148,2.61843104540148,2.61843104540148,1161.00059435931,0.0,1.0
2009-09-02,2.98,2.98,2.68,2.91,4200,2.56675148529488,2.56675148529488,2.30835368476183,2.5064586651705,4876.20249630911,0.0,1.0
2009-09-03,2.8,2.96,2.68,2.88,3500,2.41171280497505,2.54952496525934,2.30835368476183,2.48061888511719,4063.5020802576,0.0,1.0
2009-09-04,2.64,3.05,2.64,3.05,2200,2.27390064469076,2.62704430541925,2.27390064469076,2.62704430541925,2554.20130759049,0.0,1.0
2009-09-08,2.71,2.96,2.64,2.66,7400,2.33419346481514,2.54952496525934,2.27390064469076,2.2911271647263,8591.40439825891,0.0,1.0
2009-09-09,2.71,2.71,2.71,2.71,50,2.33419346481514,2.33419346481514,2.33419346481514,2.33419346481514,58.0500297179656,0.0,1.0
2009-09-10,2.71,2.71,2.71,2.71,0,2.33419346481514,2.33419346481514,2.33419346481514,2.33419346481514,0,0.0,1.0
2009-09-11,2.93,2.93,2.87,2.87,300,2.52368518520604,2.52368518520604,2.47200562509943,2.47200562509943,348.300178307793,0.0,1.0
2009-09-14,2.85,2.92,2.85,2.92,300,2.45477910506389,2.51507192518827,2.45477910506389,2.51507192518827,348.300178307794,0.0,1.0
2009-09-15,2.861,2.894,2.861,2.894,1300,2.46425369108344,2.49267744914207,2.46425369108344,2.49267744914207,1509.3007726671,0.0,1.0
2009-09-16,2.85,2.8511,2.85,2.8511,5300,2.45477910506389,2.45572656366585,2.45477910506389,2.45572656366585,6153.30315010436,0.0,1.0
2009-09-17,2.9,2.9,2.85,2.85,4300,2.49784540515273,2.49784540515273,2.45477910506389,2.45477910506389,4992.30255574505,0.0,1.0
2009-09-18,2.82,2.87,2.82,2.87,7800,2.42893932501059,2.47200562509943,2.42893932501059,2.47200562509943,9055.80463600263,0.0,1.0
2009-09-21,2.82,2.82,2.82,2.82,1200,2.42893932501059,2.42893932501059,2.42893932501059,2.42893932501059,1393.20071323117,0.0,1.0
2009-09-22,2.82,2.82,2.82,2.82,50,2.42893932501059,2.42893932501059,2.42893932501059,2.42893932501059,58.0500297179656,0.0,1.0
2009-09-23,2.82,2.82,2.82,2.82,0,2.42893932501059,2.42893932501059,2.42893932501059,2.42893932501059,0,0.0,1.0
2009-09-24,2.75,2.75,2.75,2.75,600,2.36864650488621,2.36864650488621,2.36864650488621,2.36864650488621,696.600356615588,0.0,1.0
2009-09-25,2.75,2.8,2.75,2.8,1400,2.36864650488621,2.41171280497505,2.36864650488621,2.41171280497505,1625.40083210304,0.0,1.0
2009-09-28,2.75,2.75,2.75,2.75,500,2.36864650488621,2.36864650488621,2.36864650488621,2.36864650488621,580.500297179657,0.0,1.0
2009-09-29,2.75,2.75,2.75,2.75,500,2.36864650488621,2.36864650488621,2.36864650488621,2.36864650488621,580.500297179657,0.0,1.0
2009-09-30,2.82,2.82,2.82,2.82,300,2.42893932501059,2.42893932501059,2.42893932501059,2.42893932501059,348.300178307793,0.0,1.0
2009-10-01,2.85,2.85,2.85,2.85,800,2.45477910506389,2.45477910506389,2.45477910506389,2.45477910506389,928.800475487451,0.0,1.0
2009-10-02,2.9299,2.9299,2.9252,2.9252,400,2.52359905260586,2.52359905260586,2.51955082039751,2.51955082039751,464.400237743725,0.0,1.0
2009-10-05,2.93,2.93,2.93,2.93,300,2.52368518520604,2.52368518520604,2.52368518520604,2.52368518520604,348.300178307793,0.0,1.0
2009-10-06,2.93,2.9301,2.74,2.74,4500,2.52368518520604,2.52377131780621,2.36003324486844,2.36003324486844,5224.5026746169,0.0,1.0
2009-10-07,2.85,2.854,2.85,2.854,1100,2.45477910506389,2.458224409071,2.45477910506389,2.458224409071,1277.10065379524,0.0,1.0
2009-10-08,2.94,2.94,2.94,2.94,500,2.5322984452238,2.5322984452238,2.5322984452238,2.5322984452238,580.500297179657,0.0,1.0
2009-10-09,2.88,2.88,2.88,2.88,800,2.48061888511719,2.48061888511719,2.48061888511719,2.48061888511719,928.800475487452,0.0,1.0
2009-10-12,2.9404,2.95,2.94,2.94,1600,2.53264297562451,2.54091170524157,2.5322984452238,2.5322984452238,1857.6009509749,0.0,1.0
2009-10-13,2.9,2.9,2.9,2.9,200,2.49784540515273,2.49784540515273,2.49784540515273,2.49784540515273,232.200118871863,0.0,1.0
2009-10-14,3.09,3.09,2.95,2.95,7200,2.66149734549032,2.66149734549032,2.54091170524157,2.54091170524157,8359.20427938707,0.0,1.0
2009-10-15,2.9808,3.08,2.902,3.04,6200,2.5674405460963,2.65288408547256,2.49956805715628,2.61843104540148,7198.20368502773,0.0,1.0
2009-10-16,2.89,2.89,2.89,2.89,200,2.48923214513496,2.48923214513496,2.48923214513496,2.48923214513496,232.200118871863,0.0,1.0
2009-10-19,3.0,3.0,2.9232,2.9999,900,2.58397800533041,2.58397800533041,2.51782816839395,2.58389187273023,1044.90053492338,0.0,1.0
2009-10-20,2.9991,3.0,2.99,2.99,3100,2.58320281192881,2.58397800533041,2.57536474531264,2.57536474531264,3599.10184251387,0.0,1.0
2009-10-21,2.9501,2.9501,2.95,2.95,1000,2.54099783784175,2.54099783784175,2.54091170524157,2.54091170524157,1161.00059435931,0.0,1.0
2009-10-22,3.02,3.03,2.95,2.96,3700,2.60120452536595,2.60981778538372,2.54091170524157,2.54952496525934,4295.70219912945,0.0,1.0
2009-10-23,3.0,3.0,2.95,3.0,5900,2.58397800533041,2.58397800533041,2.54091170524157,2.58397800533041,6849.90350671995,0.0,1.0
2009-10-26,2.9,2.9,2.9,2.9,300,2.49784540515273,2.49784540515273,2.49784540515273,2.49784540515273,348.300178307794,0.0,1.0
2009-10-27,2.91,2.91,2.91,2.91,400,2.5064586651705,2.5064586651705,2.5064586651705,2.5064586651705,464.400237743725,0.0,1.0
2009-10-28,2.9128,2.9829,2.9128,2.9829,600,2.50887037797547,2.56924933070003,2.50887037797547,2.56924933070003,696.600356615589,0.0,1.0
2009-10-29,2.982,3.0,2.87,2.87,800,2.56847413729843,2.58397800533041,2.47200562509943,2.47200562509943,928.80047548745,0.0,1.0
2009-10-30,2.9999,3.0,2.9999,3.0,600,2.58389187273023,2.58397800533041,2.58389187273023,2.58397800533041,696.600356615589,0.0,1.0
2009-11-02,2.9999,2.9999,2.85,2.85,1700,2.58389187273023,2.58389187273023,2.45477910506389,2.45477910506389,1973.70101041084,0.0,1.0
2009-11-03,3.0,3.0,3.0,3.0,0,2.58397800533041,2.58397800533041,2.58397800533041,2.58397800533041,0,0.0,1.0
2009-11-04,2.8947,2.99,2.87,2.99,2700,2.52773341741439,2.61095205654092,2.50616468303427,2.61095205654092,3091.97558023925,0.04,1.0
2009-11-05,2.87,3.0,2.87,3.0,200,2.50616468303427,2.61968433766648,2.50616468303427,2.61968433766648,229.03522816587,0.0,1.0
2009-11-06,2.88,2.88,2.88,2.88,100,2.51489696415982,2.51489696415982,2.51489696415982,2.51489696415982,114.517614082935,0.0,1.0
2009-11-09,2.9201,2.9201,2.92,2.92,500,2.5499134114733,2.5499134114733,2.54982608866204,2.54982608866204,572.588070414676,0.0,1.0
2009-11-10,2.98,2.98,2.98,2.98,300,2.60221977541537,2.60221977541537,2.60221977541537,2.60221977541537,343.552842248806,0.0,1.0
2009-11-11,2.98,2.98,2.98,2.98,0,2.60221977541537,2.60221977541537,2.60221977541537,2.60221977541537,0,0.0,1.0
2009-11-12,2.98,2.98,2.98,2.98,0,2.60221977541537,2.60221977541537,2.60221977541537,2.60221977541537,0,0.0,1.0
2009-11-13,2.8501,2.8501,2.8501,2.8501,200,2.48878744359441,2.48878744359441,2.48878744359441,2.48878744359441,229.035228165871,0.0,1.0
2009-11-16,2.91,2.91,2.91,2.91,1100,2.54109380753649,2.54109380753649,2.54109380753649,2.54109380753649,1259.69375491229,0.0,1.0
2009-11-17,2.99,2.99,2.98,2.98,2400,2.61095205654092,2.61095205654092,2.60221977541537,2.60221977541537,2748.42273799045,0.0,1.0
2009-11-18,2.99,2.99,2.99,2.99,200,2.61095205654092,2.61095205654092,2.61095205654092,2.61095205654092,229.035228165871,0.0,1.0
2009-11-19,2.99,2.99,2.99,2.99,0,2.61095205654092,2.61095205654092,2.61095205654092,2.61095205654092,0,0.0,1.0
2009-11-20,3.0,3.0,2.9,2.9,13200,2.61968433766648,2.61968433766648,2.53236152641093,2.53236152641093,15116.3250589475,0.0,1.0
2009-11-23,3.0,3.0,2.91,3.0,2600,2.61968433766648,2.61968433766648,2.54109380753649,2.61968433766648,2977.45796615632,0.0,1.0
2009-11-24,3.06,3.06,2.91,3.0,1500,2.67207802441981,2.67207802441981,2.54109380753649,2.61968433766648,1717.76421124403,0.0,1.0
2009-11-25,3.0,3.03,2.9815,2.9815,11400,2.61968433766648,2.64588118104314,2.6035296175842,2.6035296175842,13055.0080054546,0.0,1.0
2009-11-27,3.06,3.06,3.0,3.0,400,2.67207802441981,2.67207802441981,2.61968433766648,2.61968433766648,458.070456331741,0.0,1.0
2009-11-30,2.98,3.0,2.98,3.0,2600,2.60221977541537,2.61968433766648,2.60221977541537,2.61968433766648,2977.45796615632,0.0,1.0
2009-12-01,3.0,3.0,2.96,2.96,72900,2.61968433766648,2.61968433766648,2.58475521316426,2.58475521316426,83483.3406664599,0.0,1.0
2009-12-02,3.05,3.05,2.96,2.96,12200,2.66334574329425,2.66334574329425,2.58475521316426,2.58475521316426,13971.1489181181,0.0,1.0
2009-12-03,3.06,3.07,2.93,2.93,6400,2.67207802441981,2.68081030554536,2.5585583697876,2.5585583697876,7329.12730130786,0.0,1.0
2009-12-04,3.225,3.225,3.05,3.08,4200,2.81616066299147,2.81616066299147,2.66334574329425,2.68954258667092,4809.73979148328,0.0,1.0
2009-12-07,3.2699,3.27,2.97,2.97,6700,2.85536860524521,2.85545592805646,2.59348749428981,2.59348749428981,7672.68014355666,0.0,1.0
2009-12-08,3.37,3.37,3.26,3.26,2100,2.94277873931201,2.94277873931201,2.84672364693091,2.84672364693091,2404.86989574164,0.0,1.0
2009-12-09,3.3699,3.37,3.3699,3.37,900,2.94269141650076,2.94277873931201,2.94269141650076,2.94277873931201,1030.65852674642,0.0,1.0
2009-12-10,3.64,3.64,3.26,3.3101,10200,3.178550329702,3.178550329702,2.84672364693091,2.89047237536994,11680.7966364594,0.0,1.0
2009-12-11,3.65,3.68,3.45,3.45,400,3.18728261082755,3.21347945420422,3.01263698831645,3.01263698831645,458.070456331741,0.0,1.0
2009-12-14,3.86,3.88,3.6499,3.6499,3900,3.3706605144642,3.38812507671531,3.18719528801629,3.18719528801629,4466.18694923448,0.0,1.0
2009-12-15,3.925,4.18,3.92,3.93,4100,3.42742034178031,3.65009351048196,3.42305420121753,3.43178648234309,4695.22217740035,0.0,1.0
2009-12-16,3.9001,3.98,3.89,3.89,2500,3.40567696177768,3.47544788797086,3.39685735784087,3.39685735784087,2862.94035207338,0.0,1.0
2009-12-17,3.652,3.652,3.652,3.652,400,3.18902906705266,3.18902906705266,3.18902906705266,3.18902906705266,458.070456331742,0.0,1.0
2009-12-18,3.6,3.7001,3.6,3.61,3300,3.14362120519978,3.23103133926658,3.14362120519978,3.15235348632533,3779.08126473686,0.0,1.0
2009-12-21,4.0,4.17,3.71,3.71,400,3.49291245022197,3.64136122935641,3.23967629758088,3.23967629758088,458.070456331742,0.0,1.0
2009-12-22,4.17,4.17,3.644,3.644,300,3.64136122935641,3.64136122935641,3.18204324215222,3.18204324215222,343.552842248806,0.0,1.0
2009-12-23,4.17,4.17,4.17,4.17,0,3.64136122935641,3.64136122935641,3.64136122935641,3.64136122935641,0,0.0,1.0
2009-12-24,4.17,4.17,4.17,4.17,0,3.64136122935641,3.64136122935641,3.64136122935641,3.64136122935641,0,0.0,1.0
2009-12-28,4.0,4.01,3.73,3.73,3100,3.49291245022197,3.50164473134753,3.25714085983199,3.25714085983199,3550.046036571,0.0,1.0
2009-12-29,4.0,4.0,4.0,4.0,0,3.49291245022197,3.49291245022197,3.49291245022197,3.49291245022197,0,0.0,1.0
2009-12-30,4.0,4.0,4.0,4.0,0,3.49291245022197,3.49291245022197,3.49291245022197,3.49291245022197,0,0.0,1.0
2009-12-31,3.72,3.75,3.72,3.75,3400,3.24840857870643,3.2746054220831,3.24840857870643,3.2746054220831,3893.59887881981,0.0,1.0
2010-01-04,3.58,3.63,3.55,3.6,10800,3.12615664294867,3.16981804857644,3.099959799572,3.14362120519978,12367.902320957,0.0,1.0
2010-01-05,3.75,4.0,3.4,3.5,7700,3.2746054220831,3.49291245022197,2.96897558268868,3.05629839394423,8817.85628438602,0.0,1.0
2010-01-06,3.68,3.75,3.68,3.74,2100,3.21347945420422,3.2746054220831,3.21347945420422,3.26587314095754,2404.86989574164,0.0,1.0
2010-01-07,3.6,3.7,3.39,3.39,12100,3.14362120519978,3.23094401645533,2.96024330156312,2.96024330156312,13856.6313040352,0.0,1.0
2010-01-08,3.38,3.61,3.38,3.61,20100,2.95151102043757,3.15235348632533,2.95151102043757,3.15235348632533,23018.04043067,0.0,1.0
2010-01-11,3.5,3.7499,3.3515,3.36,1800,3.05629839394423,3.27451809927184,2.92662401922974,2.93404645818646,2061.31705349283,0.0,1.0
2010-01-12,3.25,3.34,3.25,3.31,5400,2.83799136580535,2.91658189593535,2.83799136580535,2.89038505255868,6183.95116047851,0.0,1.0
2010-01-13,3.35,3.65,3.3215,3.65,1000,2.9253141770609,3.18728261082755,2.90042717585307,3.18728261082755,1145.17614082935,0.0,1.0
2010-01-14,3.65,3.65,3.164,3.315,7500,3.18728261082755,3.18728261082755,2.76289374812558,2.89475119312146,8588.82105622015,0.0,1.0
2010-01-15,3.4501,3.99,3.45,3.69,2300,3.01272431112771,3.48418016909642,3.01263698831645,3.22221173532977,2633.90512390751,0.0,1.0
2010-01-19,3.55,3.55,3.48,3.48,600,3.099959799572,3.099959799572,3.03883383169312,3.03883383169312,687.105684497612,0.0,1.0
2010-01-20,3.55,3.55,3.55,3.55,0,3.099959799572,3.099959799572,3.099959799572,3.099959799572,0,0.0,1.0
2010-01-21,3.6,3.6,3.56,3.56,6500,3.14362120519978,3.14362120519978,3.10869208069756,3.10869208069756,7443.64491539079,0.0,1.0
2010-01-22,3.6,3.6,3.6,3.6,0,3.14362120519978,3.14362120519978,3.14362120519978,3.14362120519978,0,0.0,1.0
2010-01-25,3.65,3.79,3.55,3.79,4600,3.18728261082755,3.30953454658532,3.099959799572,3.30953454658532,5267.81024781503,0.0,1.0
2010-01-26,3.5985,3.62,3.48,3.62,5000,3.14231136303094,3.16108576745089,3.03883383169312,3.16108576745089,5725.88070414677,0.0,1.0
2010-01-27,3.6,3.6,3.6,3.6,0,3.14362120519978,3.14362120519978,3.14362120519978,3.14362120519978,0,0.0,1.0
2010-01-28,3.4907,3.5,3.47,3.47,2100,3.04817737249746,3.05629839394423,3.03010155056756,3.03010155056756,2404.86989574164,0.0,1.0
2010-01-29,3.39,3.48,3.39,3.47,8800,2.96024330156312,3.03883383169312,2.96024330156312,3.03010155056756,10077.5500392983,0.0,1.0
2010-02-01,3.69,3.69,3.34,3.34,2300,3.22221173532977,3.22221173532977,2.91658189593535,2.91658189593535,2633.90512390751,0.0,1.0
2010-02-02,3.8,3.8,3.72,3.72,2600,3.31826682771087,3.31826682771087,3.24840857870643,3.24840857870643,2977.45796615632,0.0,1.0
2010-02-03,3.8,3.8,3.8,3.8,0,3.35319595221309,3.35319595221309,3.35319595221309,3.35319595221309,0,0.04,1.0
2010-02-04,3.8,3.8,3.8,3.8,0,3.35319595221309,3.35319595221309,3.35319595221309,3.35319595221309,0,0.0,1.0
2010-02-05,3.8,3.8,3.8,3.8,0,3.35319595221309,3.35319595221309,3.35319595221309,3.35319595221309,0,0.0,1.0
2010-02-08,3.75,3.99,3.75,3.8,2100,3.30907495284187,3.52085574982375,3.30907495284187,3.35319595221309,2379.819167661,0.0,1.0
2010-02-09,3.73,3.96,3.52,3.52,1000,3.29142655309338,3.49438315020101,3.10611835573423,3.10611835573423,1133.24722269571,0.0,1.0
2010-02-10,3.73,3.73,3.73,3.73,0,3.29142655309338,3.29142655309338,3.29142655309338,3.29142655309338,0,0.0,1.0
2010-02-11,3.75,3.75,3.74,3.75,2500,3.30907495284187,3.30907495284187,3.30025075296762,3.30907495284187,2833.11805673928,0.0,1.0
2010-02-12,3.75,3.75,3.75,3.75,0,3.30907495284187,3.30907495284187,3.30907495284187,3.30907495284187,0,0.0,1.0
2010-02-16,3.94,3.99,3.75,3.75,500,3.47673475045252,3.52085574982375,3.30907495284187,3.30907495284187,566.623611347858,0.0,1.0
2010-02-17,3.9399,3.9399,3.9399,3.9399,700,3.47664650845378,3.47664650845378,3.47664650845378,3.47664650845378,793.273055887,0.0,1.0
2010-02-18,3.94,3.94,3.94,3.94,0,3.47673475045252,3.47673475045252,3.47673475045252,3.47673475045252,0,0.0,1.0
2010-02-19,3.84,3.87,3.84,3.87,200,3.38849275171007,3.41496535133281,3.38849275171007,3.41496535133281,226.649444539143,0.0,1.0
2010-02-22,3.86,3.86,3.76,3.76,1000,3.40614115145856,3.40614115145856,3.31789915271611,3.31789915271611,1133.24722269572,0.0,1.0
2010-02-23,3.82,3.82,3.82,3.82,200,3.37084435196158,3.37084435196158,3.37084435196158,3.37084435196158,226.649444539143,0.0,1.0
2010-02-24,3.99,3.99,3.8599,3.86,2200,3.52085574982375,3.52085574982375,3.40605290945982,3.40614115145856,2493.14388993057,0.0,1.0
2010-02-25,3.9999,4.0,3.94,3.94,300,3.52959170769925,3.52967994969799,3.47673475045252,3.47673475045252,339.974166808714,0.0,1.0
2010-02-26,3.6601,3.6751,3.66,3.6751,1200,3.22974539597241,3.24298169578377,3.22965715397366,3.24298169578377,1359.89666723486,0.0,1.0
2010-03-01,3.66,3.66,3.66,3.66,0,3.22965715397366,3.22965715397366,3.22965715397366,3.22965715397366,0,0.0,1.0
2010-03-02,3.66,3.66,3.66,3.66,0,3.22965715397366,3.22965715397366,3.22965715397366,3.22965715397366,0,0.0,1.0
2010-03-03,3.4,3.705,3.4,3.7,3200,3.00022795724329,3.26936605340777,3.00022795724329,3.26495395347064,3626.39111262629,0.0,1.0
2010-03-04,3.5,3.5,3.25,3.25,400,3.08846995598574,3.08846995598574,2.86786495912962,2.86786495912962,453.298889078286,0.0,1.0
2010-03-05,3.5,3.5,3.5,3.5,0,3.08846995598574,3.08846995598574,3.08846995598574,3.08846995598574,0,0.0,1.0
2010-03-08,3.98,3.98,3.56,3.83,2900,3.5120315499495,3.5120315499495,3.14141515523121,3.37966855183583,3286.41694581758,0.0,1.0
2010-03-09,3.98,3.98,3.98,3.98,0,3.5120315499495,3.5120315499495,3.5120315499495,3.5120315499495,0,0.0,1.0
2010-03-10,3.8,3.81,3.8,3.81,500,3.35319595221309,3.36202015208734,3.35319595221309,3.36202015208734,566.623611347858,0.0,1.0
2010-03-11,3.7501,3.7501,3.7499,3.75,1300,3.30916319484061,3.30916319484061,3.30898671084313,3.30907495284187,1473.22138950443,0.0,1.0
2010-03-12,3.75,3.7501,3.75,3.7501,2000,3.30907495284187,3.30916319484061,3.30907495284187,3.30916319484061,2266.49444539143,0.0,1.0
2010-03-15,3.5,3.75,3.5,3.75,500,3.08846995598574,3.30907495284187,3.08846995598574,3.30907495284187,566.623611347858,0.0,1.0
2010-03-16,3.5,3.5,3.4,3.5,9000,3.08846995598574,3.08846995598574,3.00022795724329,3.08846995598574,10199.2250042614,0.0,1.0
2010-03-17,3.6,3.6,3.5,3.5,11100,3.17671195472819,3.17671195472819,3.08846995598574,3.08846995598574,12579.0441719224,0.0,1.0
2010-03-18,3.62,3.62,3.5399,3.54,9700,3.19436035447668,3.19436035447668,3.12367851348398,3.12376675548272,10992.4980601484,0.0,1.0
2010-03-19,3.62,3.62,3.62,3.62,2350,3.19436035447668,3.19436035447668,3.19436035447668,3.19436035447668,2663.13097333493,0.0,1.0
2010-03-22,3.55,3.64,3.54,3.54,14100,3.13259095535697,3.21200875422517,3.12376675548272,3.12376675548272,15978.7858400096,0.0,1.0
2010-03-23,3.73,3.73,3.67,3.67,400,3.29142655309338,3.29142655309338,3.23848135384791,3.23848135384791,453.298889078286,0.0,1.0
2010-03-24,3.73,3.73,3.73,3.73,0,3.29142655309338,3.29142655309338,3.29142655309338,3.29142655309338,0,0.0,1.0
2010-03-25,3.73,3.73,3.73,3.73,0,3.29142655309338,3.29142655309338,3.29142655309338,3.29142655309338,0,0.0,1.0
2010-03-26,3.75,3.75,3.58,3.58,1800,3.30907495284187,3.30907495284187,3.1590635549797,3.1590635549797,2039.84500085229,0.0,1.0
2010-03-29,3.75,3.75,3.54,3.54,1400,3.30907495284187,3.30907495284187,3.12376675548272,3.12376675548272,1586.546111774,0.0,1.0
2010-03-30,3.78,3.78,3.75,3.75,200,3.3355475524646,3.3355475524646,3.30907495284187,3.30907495284187,226.649444539143,0.0,1.0
2010-03-31,3.8,3.8,3.8,3.8,100,3.35319595221309,3.35319595221309,3.35319595221309,3.35319595221309,113.324722269572,0.0,1.0
2010-04-01,3.7499,3.7499,3.7499,3.7499,200,3.30898671084313,3.30898671084313,3.30898671084313,3.30898671084313,226.649444539143,0.0,1.0
2010-04-05,3.75,3.83,3.75,3.83,900,3.30907495284187,3.37966855183583,3.30907495284187,3.37966855183583,1019.92250042614,0.0,1.0
2010-04-06,3.8001,3.8001,3.8,3.8,1000,3.35328419421184,3.35328419421184,3.35319595221309,3.35319595221309,1133.24722269571,0.0,1.0
2010-04-07,3.8799,3.88,3.83,3.83,900,3.42370130920831,3.42378955120705,3.37966855183583,3.37966855183583,1019.92250042614,0.0,1.0
2010-04-08,3.9999,4.0,3.9299,3.93,900,3.52959170769925,3.52967994969799,3.46782230857954,3.46791055057828,1019.92250042614,0.0,1.0
2010-04-09,4.0,4.0,3.9999,3.9999,1200,3.52967994969799,3.52967994969799,3.52959170769925,3.52959170769925,1359.89666723486,0.0,1.0
2010-04-12,3.69,3.81,3.69,3.8,700,3.2561297535964,3.36202015208734,3.2561297535964,3.35319595221309,793.273055887,0.0,1.0
2010-04-13,4.0,4.0,3.81,3.81,2900,3.52967994969799,3.52967994969799,3.36202015208734,3.36202015208734,3286.41694581758,0.0,1.0
2010-04-14,4.0,4.0,3.89,4.0,5700,3.52967994969799,3.52967994969799,3.4326137510813,3.52967994969799,6459.50916936558,0.0,1.0
2010-04-15,4.0,4.0,4.0,4.0,1100,3.52967994969799,3.52967994969799,3.52967994969799,3.52967994969799,1246.57194496529,0.0,1.0
2010-04-16,4.08,4.08,3.9001,4.0,2700,3.60027354869195,3.60027354869195,3.44152619295429,3.52967994969799,3059.76750127843,0.0,1.0
2010-04-19,4.17,4.1701,4.17,4.17,500,3.67969134756016,3.6797795895589,3.67969134756016,3.67969134756016,566.623611347857,0.0,1.0
2010-04-20,4.17,4.17,4.17,4.17,0,3.67969134756016,3.67969134756016,3.67969134756016,3.67969134756016,0,0.0,1.0
2010-04-21,4.25,4.25,4.25,4.25,500,3.75028494655412,3.75028494655412,3.75028494655412,3.75028494655412,566.623611347857,0.0,1.0
2010-04-22,4.2499,4.25,4.2354,4.2354,2000,3.75019670455538,3.75028494655412,3.73740161473772,3.73740161473772,2266.49444539143,0.0,1.0
2010-04-23,4.25,4.25,4.25,4.25,0,3.75028494655412,3.75028494655412,3.75028494655412,3.75028494655412,0,0.0,1.0
2010-04-26,4.25,4.25,4.25,4.25,0,3.75028494655412,3.75028494655412,3.75028494655412,3.75028494655412,0,0.0,1.0
2010-04-27,4.25,4.25,4.25,4.25,700,3.75028494655412,3.75028494655412,3.75028494655412,3.75028494655412,793.273055887,0.0,1.0
2010-04-28,3.995,3.995,3.8,3.96,65300,3.52526784976087,3.52526784976087,3.35319595221309,3.49438315020101,74001.0436420302,0.0,1.0
2010-04-29,4.05,4.23,3.869,4.0,23400,3.57380094906922,3.73263654680563,3.41408293134538,3.52967994969799,26517.9850110797,0.0,1.0
2010-04-30,4.1,4.1,4.1,4.1,300,3.61792194844044,3.61792194844044,3.61792194844044,3.61792194844044,339.974166808715,0.0,1.0
2010-05-03,4.04,4.04,4.04,4.04,200,3.56497674919497,3.56497674919497,3.56497674919497,3.56497674919497,226.649444539143,0.0,1.0
2010-05-04,4.04,4.04,4.04,4.04,0,3.56497674919497,3.56497674919497,3.56497674919497,3.56497674919497,0,0.0,1.0
2010-05-05,4.04,4.25,4.04,4.25,900,3.60027354869195,3.78741648067842,3.60027354869195,3.78741648067842,1009.92326022589,0.04,1.0
2010-05-06,4.0,4.064,4.0,4.04,2300,3.56462727593263,3.62166131234755,3.56462727593263,3.60027354869195,2580.91499835504,0.0,1.0
2010-05-07,4.0,4.0,3.7,3.7,1600,3.56462727593263,3.56462727593263,3.29728023023768,3.29728023023768,1795.41912929046,0.0,1.0
2010-05-10,4.0,4.0,3.8,3.84,500,3.56462727593263,3.56462727593263,3.386395912136,3.42204218489532,561.06847790327,0.0,1.0
2010-05-11,4.06,4.1499,4.0,4.075,2200,3.61809668507162,3.6982116830982,3.56462727593263,3.63146403735636,2468.70130277439,0.0,1.0
2010-05-12,3.9899,4.0,3.8228,4.0,4900,3.5556265920609,3.56462727593263,3.40671428760881,3.56462727593263,5498.47108345205,0.0,1.0
2010-05-13,3.9,4.0,3.9,4.0,200,3.47551159403431,3.56462727593263,3.47551159403431,3.56462727593263,224.427391161308,0.0,1.0
2010-05-14,3.91,4.0001,3.865,3.87,9200,3.48442316222414,3.56471639161453,3.4443211053699,3.44877688946482,10323.6599934202,0.0,1.0
2010-05-17,3.85,3.943,3.815,3.88,2800,3.43095375308515,3.51383133725059,3.39976326442074,3.45768845765465,3141.98347625832,0.0,1.0
2010-05-18,3.86,4.1,3.86,4.1,2900,3.43986532127498,3.65374295783094,3.43986532127498,3.65374295783094,3254.19717183897,0.0,1.0
2010-05-19,3.77,4.09,3.75,3.8101,11800,3.3596612075665,3.64483138964111,3.34183807118684,3.39539659600773,13241.2160785172,0.0,1.0
2010-05-20,3.75,3.82,3.75,3.82,300,3.34183807118684,3.40421904851566,3.34183807118684,3.40421904851566,336.641086741962,0.0,1.0
2010-05-21,3.65,3.65,3.6015,3.6015,300,3.25272238928852,3.25272238928852,3.20950128356784,3.20950128356784,336.641086741962,0.0,1.0
2010-05-24,3.76,3.81,3.76,3.76,1100,3.35074963937667,3.39530748032583,3.35074963937667,3.35074963937667,1234.35065138719,0.0,1.0
2010-05-25,3.8,3.8,3.8,3.8,200,3.386395912136,3.386395912136,3.386395912136,3.386395912136,224.427391161308,0.0,1.0
2010-05-26,3.8699,3.87,3.85,3.87,2800,3.44868777378292,3.44877688946482,3.43095375308515,3.44877688946482,3141.98347625831,0.0,1.0
2010-05-27,3.83,3.8301,3.83,3.8301,300,3.41313061670549,3.41321973238739,3.41313061670549,3.41321973238739,336.641086741962,0.0,1.0
2010-05-28,3.95,3.976,3.9,3.9759,600,3.52006943498347,3.54323951227703,3.47551159403431,3.54315039659513,673.282173483924,0.0,1.0
2010-06-01,3.9601,3.9621,3.85,3.96,4800,3.5290701188552,3.53085243249317,3.43095375308515,3.5289810031733,5386.25738787139,0.0,1.0
2010-06-02,3.96,3.96,3.96,3.96,0,3.5289810031733,3.5289810031733,3.5289810031733,3.5289810031733,0,0.0,1.0
2010-06-03,3.9,3.95,3.9,3.95,2300,3.47551159403431,3.52006943498347,3.47551159403431,3.52006943498347,2580.91499835504,0.0,1.0
2010-06-04,3.88,3.88,3.88,3.88,1300,3.45768845765465,3.45768845765465,3.45768845765465,3.45768845765465,1458.7780425485,0.0,1.0
2010-06-07,3.9844,4.0,3.87,3.87,1500,3.55072522955649,3.56462727593263,3.44877688946482,3.44877688946482,1683.20543370981,0.0,1.0
2010-06-08,3.87,3.88,3.83,3.88,900,3.44877688946482,3.45768845765465,3.41313061670549,3.45768845765465,1009.92326022589,0.0,1.0
2010-06-09,3.91,3.91,3.9,3.9,1000,3.48442316222414,3.48442316222414,3.47551159403431,3.47551159403431,1122.13695580654,0.0,1.0
2010-06-10,3.91,3.92,3.91,3.92,300,3.48442316222414,3.49333473041397,3.48442316222414,3.49333473041397,336.641086741963,0.0,1.0
2010-06-11,3.97,3.97,3.91,3.93,3900,3.53789257136313,3.53789257136313,3.48442316222414,3.50224629860381,4376.33412764551,0.0,1.0
2010-06-14,3.97,3.97,3.97,3.97,500,3.53789257136313,3.53789257136313,3.53789257136313,3.53789257136313,561.068477903271,0.0,1.0
2010-06-15,3.95,3.95,3.91,3.91,700,3.52006943498347,3.52006943498347,3.48442316222414,3.48442316222414,785.495869064578,0.0,1.0
2010-06-16,3.95,3.95,3.95,3.95,200,3.52006943498347,3.52006943498347,3.52006943498347,3.52006943498347,224.427391161308,0.0,1.0
2010-06-17,3.93,3.95,3.92,3.95,500,3.50224629860381,3.52006943498347,3.49333473041397,3.52006943498347,561.06847790327,0.0,1.0
2010-06-18,3.95,3.95,3.91,3.95,1566,3.52006943498347,3.52006943498347,3.48442316222414,3.52006943498347,1757.26647279304,0.0,1.0
2010-06-21,3.94,3.9401,3.92,3.92,7600,3.51115786679364,3.51124698247554,3.49333473041397,3.49333473041397,8528.2408641297,0.0,1.0
2010-06-22,3.94,3.94,3.94,3.94,0,3.51115786679364,3.51115786679364,3.51115786679364,3.51115786679364,0,0.0,1.0
2010-06-23,3.97,3.97,3.9401,3.9401,200,3.53789257136313,3.53789257136313,3.51124698247554,3.51124698247554,224.427391161308,0.0,1.0
2010-06-24,3.97,3.97,3.94,3.95,8700,3.53789257136313,3.53789257136313,3.51115786679364,3.52006943498347,9762.59151551691,0.0,1.0
2010-06-25,3.94,3.94,3.94,3.94,6600,3.51115786679364,3.51115786679364,3.51115786679364,3.51115786679364,7406.10390832316,0.0,1.0
2010-06-28,3.98,4.0,3.98,3.98,1100,3.54680413955296,3.56462727593263,3.54680413955296,3.54680413955296,1234.3506513872,0.0,1.0
2010-06-29,3.9825,3.9825,3.96,3.98,7700,3.54903203160042,3.54903203160042,3.5289810031733,3.54680413955296,8640.45455971037,0.0,1.0
2010-06-30,3.95,3.95,3.94,3.95,13100,3.52006943498347,3.52006943498347,3.51115786679364,3.52006943498347,14699.9941210657,0.0,1.0
2010-07-01,3.95,3.95,3.95,3.95,0,3.52006943498347,3.52006943498347,3.52006943498347,3.52006943498347,0,0.0,1.0
2010-07-02,3.94,3.97,3.94,3.94,2100,3.51115786679364,3.53789257136313,3.51115786679364,3.51115786679364,2356.48760719373,0.0,1.0
2010-07-06,3.93,4.08,3.93,3.96,2200,3.50224629860381,3.63591982145128,3.50224629860381,3.5289810031733,2468.70130277439,0.0,1.0
2010-07-07,3.93,3.93,3.93,3.93,0,3.50224629860381,3.50224629860381,3.50224629860381,3.50224629860381,0,0.0,1.0
2010-07-08,3.93,3.93,3.93,3.93,0,3.50224629860381,3.50224629860381,3.50224629860381,3.50224629860381,0,0.0,1.0
2010-07-09,4.06,4.06,3.9501,3.9501,1300,3.61809668507162,3.61809668507162,3.52015855066537,3.52015855066537,1458.7780425485,0.0,1.0
2010-07-12,3.94,3.95,3.94,3.95,9300,3.51115786679364,3.52006943498347,3.51115786679364,3.52006943498347,10435.8736890008,0.0,1.0
2010-07-13,3.98,3.98,3.96,3.96,8000,3.54680413955296,3.54680413955296,3.5289810031733,3.5289810031733,8977.09564645234,0.0,1.0
2010-07-14,3.98,3.98,3.98,3.98,0,3.54680413955296,3.54680413955296,3.54680413955296,3.54680413955296,0,0.0,1.0
2010-07-15,4.35,4.5,4.07,4.07,2800,3.87653216257673,4.01020568542421,3.62700825326145,3.62700825326145,3141.98347625832,0.0,1.0
2010-07-16,4.25,4.63,4.25,4.39,2700,3.78741648067842,4.12605607189202,3.78741648067842,3.91217843533606,3029.76978067766,0.0,1.0
2010-07-19,4.38,4.4875,4.304,4.32,1600,3.90326686714623,3.99906622518692,3.83553894890351,3.84979745800724,1795.41912929046,0.0,1.0
2010-07-20,4.42,4.42,4.25,4.31,3100,3.93891313990555,3.93891313990555,3.78741648067842,3.84088588981741,3478.62456300028,0.0,1.0
2010-07-21,4.54,4.55,4.25,4.25,400,4.04585195818353,4.05476352637336,3.78741648067842,3.78741648067842,448.854782322617,0.0,1.0
2010-07-22,4.54,4.54,4.54,4.54,0,4.04585195818353,4.04585195818353,4.04585195818353,4.04585195818353,0,0.0,1.0
2010-07-23,4.54,4.54,4.54,4.54,0,4.04585195818353,4.04585195818353,4.04585195818353,4.04585195818353,0,0.0,1.0
2010-07-26,4.25,4.26,4.25,4.26,400,3.78741648067842,3.79632804886825,3.78741648067842,3.79632804886825,448.854782322616,0.0,1.0
2010-07-27,4.25,4.25,4.25,4.25,350,3.78741648067842,3.78741648067842,3.78741648067842,3.78741648067842,392.747934532289,0.0,1.0
2010-07-28,4.15,4.25,3.9601,4.25,3900,3.6983007987801,3.78741648067842,3.5290701188552,3.78741648067842,4376.33412764551,0.0,1.0
2010-07-29,4.12,4.12,4.12,4.12,400,3.67156609421061,3.67156609421061,3.67156609421061,3.67156609421061,448.854782322616,0.0,1.0
2010-07-30,4.07,4.119,4.07,4.1,400,3.62700825326145,3.67067493739162,3.62700825326145,3.65374295783094,448.854782322616,0.0,1.0
2010-08-02,4.05,4.05,4.05,4.05,100,3.60918511688178,3.60918511688178,3.60918511688178,3.60918511688178,112.213695580654,0.0,1.0
2010-08-03,4.0,4.01,4.0,4.01,700,3.56462727593263,3.57353884412246,3.56462727593263,3.57353884412246,785.495869064578,0.0,1.0
2010-08-04,4.0,4.0001,3.98,3.98,300,3.60027354869195,3.60036355553067,3.58227218094849,3.58227218094849,333.30800667521,0.04,1.0
2010-08-05,4.29,4.3,4.0299,4.03,1500,3.86129338097212,3.87029406484385,3.62718559346842,3.62727560030714,1666.54003337605,0.0,1.0
2010-08-06,4.14,4.2001,4.14,4.2001,700,3.72628312289617,3.78037723296527,3.72628312289617,3.78037723296527,777.718682242157,0.0,1.0
2010-08-09,4.15,4.15,4.15,4.15,300,3.7352838067679,3.7352838067679,3.7352838067679,3.7352838067679,333.30800667521,0.0,1.0
2010-08-10,4.15,4.15,4.15,4.15,0,3.7352838067679,3.7352838067679,3.7352838067679,3.7352838067679,0,0.0,1.0
2010-08-11,4.03,4.2899,3.95,4.14,1400,3.62727560030714,3.8612033741334,3.5552701293333,3.72628312289617,1555.43736448432,0.0,1.0
2010-08-12,4.0,4.23,4.0,4.01,900,3.60027354869195,3.80728927774174,3.60027354869195,3.60927423256368,999.924020025631,0.0,1.0
2010-08-13,4.0,4.0,4.0,4.0,0,3.60027354869195,3.60027354869195,3.60027354869195,3.60027354869195,0,0.0,1.0
2010-08-16,4.0,4.0,4.0,4.0,0,3.60027354869195,3.60027354869195,3.60027354869195,3.60027354869195,0,0.0,1.0
2010-08-17,4.06,4.06,4.04,4.04,900,3.65427765192233,3.65427765192233,3.63627628417887,3.63627628417887,999.924020025631,0.0,1.0
2010-08-18,4.06,4.06,4.06,4.06,200,3.65427765192233,3.65427765192233,3.65427765192233,3.65427765192233,222.205337783474,0.0,1.0
2010-08-19,4.12,4.59,4.07,4.1,5900,3.70828175515271,4.13131389712402,3.66327833579406,3.69028038740925,6555.05746461247,0.0,1.0
2010-08-20,4.15,4.16,4.04,4.06,500,3.7352838067679,3.74428449063963,3.63627628417887,3.65427765192233,555.513344458684,0.0,1.0
2010-08-23,4.05,4.4499,4.05,4.4499,2100,3.6452769680506,4.00521431608108,3.6452769680506,4.00521431608108,2333.15604672647,0.0,1.0
2010-08-24,4.15,4.42,4.1,4.1,1000,3.7352838067679,3.97830227130461,3.69028038740925,3.69028038740925,1111.02668891737,0.0,1.0
2010-08-25,4.15,4.15,4.15,4.15,0,3.7352838067679,3.7352838067679,3.7352838067679,3.7352838067679,0,0.0,1.0
2010-08-26,4.15,4.15,4.15,4.15,0,3.7352838067679,3.7352838067679,3.7352838067679,3.7352838067679,0,0.0,1.0
2010-08-27,4.1,4.29,4.01,4.01,1900,3.69028038740925,3.86129338097212,3.60927423256368,3.60927423256368,2110.950708943,0.0,1.0
2010-08-30,3.99,4.08,3.99,4.0201,8900,3.59127286482022,3.67227901966579,3.59127286482022,3.61836492327413,9888.13753136458,0.0,1.0
2010-08-31,4.0,4.04,3.99,4.04,900,3.60027354869195,3.63627628417887,3.59127286482022,3.63627628417887,999.924020025631,0.0,1.0
2010-09-01,3.98,4.0,3.98,3.99,1100,3.58227218094849,3.60027354869195,3.58227218094849,3.59127286482022,1222.1293578091,0.0,1.0
2010-09-02,4.0,4.06,4.0,4.02,1700,3.60027354869195,3.65427765192233,3.60027354869195,3.61827491643541,1888.74537115953,0.0,1.0
2010-09-03,4.07,4.07,4.07,4.07,200,3.66327833579406,3.66327833579406,3.66327833579406,3.66327833579406,222.205337783474,0.0,1.0
2010-09-07,4.07,4.07,4.07,4.07,400,3.66327833579406,3.66327833579406,3.66327833579406,3.66327833579406,444.410675566947,0.0,1.0
2010-09-08,4.0001,4.0001,4.0001,4.0001,900,3.60036355553067,3.60036355553067,3.60036355553067,3.60036355553067,999.924020025631,0.0,1.0
2010-09-09,4.04,4.04,4.0,4.01,500,3.63627628417887,3.63627628417887,3.60027354869195,3.60927423256368,555.513344458684,0.0,1.0
2010-09-10,4.06,4.06,4.01,4.01,1000,3.65427765192233,3.65427765192233,3.60927423256368,3.60927423256368,1111.02668891737,0.0,1.0
2010-09-13,4.06,4.06,4.06,4.06,0,3.65427765192233,3.65427765192233,3.65427765192233,3.65427765192233,0,0.0,1.0
2010-09-14,4.06,4.06,4.06,4.06,221,3.65427765192233,3.65427765192233,3.65427765192233,3.65427765192233,245.536898250738,0.0,1.0
2010-09-15,4.06,4.06,4.06,4.06,0,3.65427765192233,3.65427765192233,3.65427765192233,3.65427765192233,0,0.0,1.0
2010-09-16,4.04,4.05,4.04,4.04,1800,3.63627628417887,3.6452769680506,3.63627628417887,3.63627628417887,1999.84804005126,0.0,1.0
2010-09-17,4.0,4.02,4.0,4.02,300,3.60027354869195,3.61827491643541,3.60027354869195,3.61827491643541,333.30800667521,0.0,1.0
2010-09-20,4.02,4.0316,4.02,4.03,2200,3.61827491643541,3.62871570972662,3.61827491643541,3.62727560030714,2444.25871561821,0.0,1.0
2010-09-21,4.02,4.02,4.02,4.02,0,3.61827491643541,3.61827491643541,3.61827491643541,3.61827491643541,0,0.0,1.0
2010-09-22,4.05,4.05,4.0,4.01,5000,3.6452769680506,3.6452769680506,3.60027354869195,3.60927423256368,5555.13344458684,0.0,1.0
2010-09-23,4.07,4.07,4.07,4.07,500,3.66327833579406,3.66327833579406,3.66327833579406,3.66327833579406,555.513344458684,0.0,1.0
2010-09-24,4.07,4.07,4.07,4.07,0,3.66327833579406,3.66327833579406,3.66327833579406,3.66327833579406,0,0.0,1.0
2010-09-27,3.9901,3.9901,3.99,3.99,500,3.59136287165894,3.59136287165894,3.59127286482022,3.59127286482022,555.513344458684,0.0,1.0
2010-09-28,3.99,3.99,3.99,3.99,0,3.59127286482022,3.59127286482022,3.59127286482022,3.59127286482022,0,0.0,1.0
2010-09-29,4.01,4.02,4.01,4.02,600,3.60927423256368,3.61827491643541,3.60927423256368,3.61827491643541,666.616013350421,0.0,1.0
2010-09-30,4.01,4.01,4.01,4.01,0,3.60927423256368,3.60927423256368,3.60927423256368,3.60927423256368,0,0.0,1.0
2010-10-01,4.15,4.15,4.15,4.15,959,3.7352838067679,3.7352838067679,3.7352838067679,3.7352838067679,1065.47459467176,0.0,1.0
2010-10-04,4.15,4.2,4.15,4.15,300,3.7352838067679,3.78028722612655,3.7352838067679,3.7352838067679,333.30800667521,0.0,1.0
2010-10-05,4.2009,4.2499,4.154,4.154,1300,3.78109728767501,3.82520063864648,3.73888408031659,3.73888408031659,1444.33469559258,0.0,1.0
2010-10-06,4.202,4.2499,4.202,4.2499,600,3.7820873629009,3.82520063864648,3.7820873629009,3.82520063864648,666.61601335042,0.0,1.0
2010-10-07,4.159,4.2,4.15,4.2,1400,3.74338442225246,3.78028722612655,3.7352838067679,3.78028722612655,1555.43736448431,0.0,1.0
2010-10-08,4.16,4.16,4.16,4.16,0,3.74428449063963,3.74428449063963,3.74428449063963,3.74428449063963,0,0.0,1.0
2010-10-11,4.05,4.16,4.05,4.06,1800,3.6452769680506,3.74428449063963,3.6452769680506,3.65427765192233,1999.84804005126,0.0,1.0
2010-10-12,4.05,4.0999,4.05,4.0999,500,3.6452769680506,3.69019038057053,3.6452769680506,3.69019038057053,555.513344458684,0.0,1.0
2010-10-13,4.16,4.21,4.06,4.06,500,3.74428449063963,3.78928790999828,3.65427765192233,3.65427765192233,555.513344458684,0.0,1.0
2010-10-14,4.16,4.16,4.11,4.13,500,3.74428449063963,3.74428449063963,3.69928107128098,3.71728243902444,555.513344458684,0.0,1.0
2010-10-15,4.16,4.16,4.16,4.16,0,3.74428449063963,3.74428449063963,3.74428449063963,3.74428449063963,0,0.0,1.0
2010-10-18,4.27,4.36,4.27,4.36,600,3.84329201322866,3.92429816807423,3.84329201322866,3.92429816807423,666.61601335042,0.0,1.0
2010-10-19,4.3899,4.39,4.11,4.35,500,3.9512102128507,3.95130021968942,3.69928107128098,3.9152974842025,555.513344458684,0.0,1.0
2010-10-20,4.39,4.39,4.39,4.39,0,3.95130021968942,3.95130021968942,3.95130021968942,3.95130021968942,0,0.0,1.0
2010-10-21,4.39,4.39,4.39,4.39,0,3.95130021968942,3.95130021968942,3.95130021968942,3.95130021968942,0,0.0,1.0
2010-10-22,4.39,4.39,4.39,4.39,0,3.95130021968942,3.95130021968942,3.95130021968942,3.95130021968942,0,0.0,1.0
2010-10-25,4.08,4.08,4.03,4.03,600,3.67227901966579,3.67227901966579,3.62727560030714,3.62727560030714,666.616013350421,0.0,1.0
2010-10-26,4.08,4.08,4.08,4.08,0,3.67227901966579,3.67227901966579,3.67227901966579,3.67227901966579,0,0.0,1.0
2010-10-27,4.12,4.39,4.12,4.14,2200,3.70828175515271,3.95130021968942,3.70828175515271,3.72628312289617,2444.25871561821,0.0,1.0
2010-10-28,4.25,4.25,4.16,4.16,300,3.8252906454852,3.8252906454852,3.74428449063963,3.74428449063963,333.30800667521,0.0,1.0
2010-10-29,4.25,4.25,4.25,4.25,0,3.8252906454852,3.8252906454852,3.8252906454852,3.8252906454852,0,0.0,1.0
2010-11-01,4.25,4.25,4.25,4.25,0,3.8252906454852,3.8252906454852,3.8252906454852,3.8252906454852,0,0.0,1.0
2010-11-02,4.07,4.07,4.07,4.07,200,3.66327833579406,3.66327833579406,3.66327833579406,3.66327833579406,222.205337783474,0.0,1.0
2010-11-03,4.05,4.06,4.05,4.05,700,3.68127970353752,3.69036928305243,3.68127970353752,3.68127970353752,770.112631560082,0.04,1.0
2010-11-04,4.06,4.06,4.06,4.06,200,3.69036928305243,3.69036928305243,3.69036928305243,3.69036928305243,220.032180445738,0.0,1.0
2010-11-05,4.18,4.18,4.05,4.05,2900,3.79944423723132,3.79944423723132,3.68127970353752,3.68127970353752,3190.4666164632,0.0,1.0
2010-11-08,4.18,4.18,4.18,4.18,0,3.79944423723132,3.79944423723132,3.79944423723132,3.79944423723132,0,0.0,1.0
2010-11-09,4.18,4.18,4.18,4.18,0,3.79944423723132,3.79944423723132,3.79944423723132,3.79944423723132,0,0.0,1.0
2010-11-10,4.18,4.18,4.18,4.18,0,3.79944423723132,3.79944423723132,3.79944423723132,3.79944423723132,0,0.0,1.0
2010-11-11,4.11,4.11,4.11,4.11,200,3.73581718062697,3.73581718062697,3.73581718062697,3.73581718062697,220.032180445738,0.0,1.0
2010-11-12,4.1,4.11,4.1,4.11,1200,3.72672760111206,3.73581718062697,3.72672760111206,3.73581718062697,1320.19308267443,0.0,1.0
2010-11-15,4.12,4.12,4.12,4.12,1400,3.74490676014187,3.74490676014187,3.74490676014187,3.74490676014187,1540.22526312017,0.0,1.0
2010-11-16,4.11,4.22,4.1,4.1,900,3.73581718062697,3.83580255529095,3.72672760111206,3.72672760111206,990.144812005819,0.0,1.0
2010-11-17,4.08,4.08,4.08,4.08,500,3.70854844208224,3.70854844208224,3.70854844208224,3.70854844208224,550.080451114345,0.0,1.0
2010-11-18,4.08,4.08,4.08,4.08,0,3.70854844208224,3.70854844208224,3.70854844208224,3.70854844208224,0,0.0,1.0
2010-11-19,4.1,4.1001,4.1,4.1,1200,3.72672760111206,3.72681849690721,3.72672760111206,3.72672760111206,1320.19308267443,0.0,1.0
2010-11-22,4.05,4.05,4.05,4.05,209,3.68127970353752,3.68127970353752,3.68127970353752,3.68127970353752,229.933628565796,0.0,1.0
2010-11-23,4.08,4.08,4.08,4.08,209,3.70854844208224,3.70854844208224,3.70854844208224,3.70854844208224,229.933628565796,0.0,1.0
2010-11-24,4.12,4.12,4.1,4.11,1500,3.74490676014187,3.74490676014187,3.72672760111206,3.73581718062697,1650.24135334303,0.0,1.0
2010-11-26,4.12,4.12,4.12,4.12,0,3.74490676014187,3.74490676014187,3.74490676014187,3.74490676014187,0,0.0,1.0
2010-11-29,4.09,4.09,4.09,4.09,500,3.71763802159715,3.71763802159715,3.71763802159715,3.71763802159715,550.080451114345,0.0,1.0
2010-11-30,4.08,4.08,4.08,4.08,600,3.70854844208224,3.70854844208224,3.70854844208224,3.70854844208224,660.096541337214,0.0,1.0
2010-12-01,3.96,4.1,3.96,4.1,1700,3.59947348790336,3.72672760111206,3.59947348790336,3.72672760111206,1870.27353378877,0.0,1.0
2010-12-02,4.0,4.0001,4.0,4.0,2100,3.63583180596298,3.63592270175813,3.63583180596298,3.63583180596298,2310.33789468025,0.0,1.0
2010-12-03,4.07,4.07,4.04,4.0599,1300,3.69945886256734,3.69945886256734,3.67219012402261,3.69027838725728,1430.20917289729,0.0,1.0
2010-12-06,4.2,4.2,4.173,4.19,2600,3.81762339626113,3.81762339626113,3.79308153157088,3.80853381674623,2860.41834579459,0.0,1.0
2010-12-07,4.2,4.38,4.2,4.38,700,3.81762339626113,3.98123582752947,3.81762339626113,3.98123582752947,770.112631560083,0.0,1.0
2010-12-08,4.26,4.49,4.1,4.2,8200,3.87216087335058,4.08122120219345,3.72672760111206,3.81762339626113,9021.31939827524,0.0,1.0
2010-12-09,4.26,4.26,4.26,4.26,0,3.87216087335058,3.87216087335058,3.87216087335058,3.87216087335058,0,0.0,1.0
2010-12-10,4.22,4.3,4.15,4.15,4200,3.83580255529095,3.90851919141021,3.7721754986866,3.7721754986866,4620.67578936049,0.0,1.0
2010-12-13,4.18,4.25,4.18,4.24,1400,3.79944423723132,3.86307129383567,3.79944423723132,3.85398171432076,1540.22526312016,0.0,1.0
2010-12-14,4.25,4.25,4.25,4.25,0,3.86307129383567,3.86307129383567,3.86307129383567,3.86307129383567,0,0.0,1.0
2010-12-15,4.18,4.18,4.18,4.18,500,3.79944423723132,3.79944423723132,3.79944423723132,3.79944423723132,550.080451114344,0.0,1.0
2010-12-16,4.01,4.05,4.01,4.05,5600,3.64492138547789,3.68127970353752,3.64492138547789,3.68127970353752,6160.90105248066,0.0,1.0
2010-12-17,4.38,4.38,4.15,4.15,635,3.98123582752947,3.98123582752947,3.7721754986866,3.7721754986866,698.602172915217,0.0,1.0
2010-12-20,4.38,4.38,4.38,4.38,0,3.98123582752947,3.98123582752947,3.98123582752947,3.98123582752947,0,0.0,1.0
2010-12-21,4.13,4.13,4.08,4.1,1000,3.75399633965678,3.75399633965678,3.70854844208224,3.72672760111206,1100.16090222869,0.0,1.0
2010-12-22,4.38,4.38,4.06,4.38,1400,3.98123582752947,3.98123582752947,3.69036928305243,3.98123582752947,1540.22526312016,0.0,1.0
2010-12-23,4.38,4.38,4.38,4.38,0,3.98123582752947,3.98123582752947,3.98123582752947,3.98123582752947,0,0.0,1.0
2010-12-27,4.4,4.4499,4.4,4.43,1600,3.99941498655928,4.04477198833867,3.99941498655928,4.02668372510401,1760.2574435659,0.0,1.0
2010-12-28,4.4,4.4,4.4,4.4,0,3.99941498655928,3.99941498655928,3.99941498655928,3.99941498655928,0,0.0,1.0
2010-12-29,4.16,4.16,4.15,4.16,1200,3.7812650782015,3.7812650782015,3.7721754986866,3.7812650782015,1320.19308267443,0.0,1.0
2010-12-30,4.1,4.15,4.1,4.1499,2100,3.72672760111206,3.7721754986866,3.72672760111206,3.77208460289145,2310.33789468025,0.0,1.0
2010-12-31,4.47,4.54,4.27,4.32,16200,4.06304204316364,4.12666909976799,3.88125045286549,3.92669835044002,17822.6066161047,0.0,1.0
2011-01-03,4.47,4.47,4.47,4.47,2363,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,2599.68021196639,0.0,1.0
2011-01-04,4.47,4.47,4.47,4.47,0,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,0,0.0,1.0
2011-01-05,4.47,4.47,4.47,4.47,800,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,880.12872178295,0.0,1.0
2011-01-06,4.47,4.47,4.47,4.47,200,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,220.032180445737,0.0,1.0
2011-01-07,4.47,4.47,4.47,4.47,0,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,0,0.0,1.0
2011-01-10,4.47,4.47,4.47,4.47,0,4.06304204316364,4.06304204316364,4.06304204316364,4.06304204316364,0,0.0,1.0
2011-01-11,4.25,4.41,4.1801,4.41,5100,3.86307129383567,4.00850456607419,3.79953513302647,4.00850456607419,5610.82060136631,0.0,1.0
2011-01-12,4.3501,4.3501,4.3501,4.3501,100,3.9540579847799,3.9540579847799,3.9540579847799,3.9540579847799,110.016090222869,0.0,1.0
2011-01-13,4.45,4.5,4.4,4.5,4500,4.04486288413382,4.09031078170836,3.99941498655928,4.09031078170836,4950.7240600291,0.0,1.0
2011-01-14,4.6,4.6,4.45,4.45,800,4.18120657685743,4.18120657685743,4.04486288413382,4.04486288413382,880.128721782952,0.0,1.0
2011-01-18,4.6,4.6,4.6,4.6,400,4.18120657685743,4.18120657685743,4.18120657685743,4.18120657685743,440.064360891476,0.0,1.0
2011-01-19,4.35,4.41,4.35,4.41,3400,3.95396708898475,4.00850456607419,3.95396708898475,4.00850456607419,3740.54706757754,0.0,1.0
2011-01-20,4.6,4.75,4.6,4.75,300,4.18120657685743,4.31755026958104,4.18120657685743,4.31755026958104,330.048270668607,0.0,1.0
2011-01-21,4.64,4.6999,4.64,4.6999,400,4.21756489491706,4.27201147621136,4.21756489491706,4.27201147621136,440.064360891476,0.0,1.0
2011-01-24,4.6,4.7,4.6,4.7,1200,4.18120657685743,4.27210237200651,4.18120657685743,4.27210237200651,1320.19308267443,0.0,1.0
2011-01-25,4.5,4.75,4.5,4.74,2000,4.09031078170836,4.31755026958104,4.09031078170836,4.30846069006614,2200.32180445738,0.0,1.0
2011-01-26,4.5099,4.5599,4.5,4.505,2300,4.09930946542812,4.14475736300265,4.09031078170836,4.09485557146581,2530.37007512598,0.0,1.0
2011-01-27,4.72,4.73,4.7199,4.73,2000,4.29028153103632,4.29937111055123,4.29019063524117,4.29937111055123,2200.32180445738,0.0,1.0
2011-01-28,4.45,4.7101,4.35,4.49,4300,4.04486288413382,4.28128284731656,3.95396708898475,4.08122120219345,4730.69187958336,0.0,1.0
2011-01-31,4.55,4.64,4.36,4.36,1800,4.13575867928289,4.21756489491706,3.96305666849965,3.96305666849965,1980.28962401164,0.0,1.0
2011-02-01,4.5,4.59,4.5,4.59,2300,4.09031078170836,4.17211699734252,4.09031078170836,4.17211699734252,2530.37007512598,0.0,1.0
2011-02-02,4.55,4.55,4.55,4.55,5000,4.17211699734252,4.17211699734252,4.17211699734252,4.17211699734252,5452.86721692869,0.04,1.0
2011-02-03,4.47,4.65,4.432,4.65,700,4.09876109409255,4.263811876405,4.06391704004881,4.263811876405,763.401410370015,0.0,1.0
2011-02-04,4.47,4.47,4.47,4.47,350,4.09876109409255,4.09876109409255,4.09876109409255,4.09876109409255,381.700705185008,0.0,1.0
2011-02-07,4.61,4.61,4.61,4.61,100,4.22713392478001,4.22713392478001,4.22713392478001,4.22713392478001,109.057344338574,0.0,1.0
2011-02-08,4.5794,4.6,4.5794,4.6,1300,4.19907529178689,4.21796443687376,4.19907529178689,4.21796443687376,1417.74547640146,0.0,1.0
2011-02-09,4.58,4.58,4.58,4.58,0,4.19962546106127,4.19962546106127,4.19962546106127,4.19962546106127,0,0.0,1.0
2011-02-10,4.73,4.73,4.55,4.55,600,4.33716777965498,4.33716777965498,4.17211699734252,4.17211699734252,654.344066031442,0.0,1.0
2011-02-11,4.51,4.7299,4.35,4.7299,1800,4.13543904571754,4.33707608477591,3.98872723921758,4.33707608477591,1963.03219809432,0.0,1.0
2011-02-14,4.6899,4.6899,4.52,4.54,1300,4.30039813315092,4.30039813315092,4.14460853362378,4.16294750943628,1417.74547640146,0.0,1.0
2011-02-15,4.69,4.69,4.69,4.69,0,4.30048982802999,4.30048982802999,4.30048982802999,4.30048982802999,0,0.0,1.0
2011-02-16,4.7,4.71,4.6,4.6999,4000,4.30965931593623,4.31882880384248,4.21796443687376,4.30956762105717,4362.29377354295,0.0,1.0
2011-02-17,4.75,4.76,4.37,4.73,7700,4.35550675546747,4.36467624337372,4.00706621503007,4.33716777965498,8397.41551407018,0.0,1.0
2011-02-18,4.88,5.14,4.88,5.14,1200,4.47471009824869,4.71311678381112,4.47471009824869,4.71311678381112,1308.68813206288,0.0,1.0
2011-02-22,4.8,4.89,4.76,4.8899,1700,4.40135419499871,4.48387958615493,4.36467624337372,4.48378789127587,1853.97485375575,0.0,1.0
2011-02-23,4.76,4.81,4.76,4.81,2100,4.36467624337372,4.41052368290495,4.36467624337372,4.41052368290495,2290.20423111005,0.0,1.0
2011-02-24,4.54,4.5499,4.42,4.5499,1100,4.16294750943628,4.17202530246346,4.05291365456131,4.17202530246346,1199.63078772431,0.0,1.0
2011-02-25,4.65,4.65,4.5499,4.5499,400,4.263811876405,4.263811876405,4.17202530246346,4.17202530246346,436.229377354295,0.0,1.0
2011-02-28,4.45,4.65,4.45,4.65,1900,4.08042211828005,4.263811876405,4.08042211828005,4.263811876405,2072.0895424329,0.0,1.0
2011-03-01,4.45,4.45,4.45,4.45,0,4.08042211828005,4.08042211828005,4.08042211828005,4.08042211828005,0,0.0,1.0
2011-03-02,4.43,4.45,4.43,4.45,1000,4.06208314246756,4.08042211828005,4.06208314246756,4.08042211828005,1090.57344338574,0.0,1.0
2011-03-03,4.51,4.6,4.45,4.45,4300,4.13543904571754,4.21796443687376,4.08042211828005,4.08042211828005,4689.46580655867,0.0,1.0
2011-03-04,4.45,4.45,4.4,4.44,800,4.08042211828005,4.08042211828005,4.03457467874882,4.07125263037381,872.45875470859,0.0,1.0
2011-03-07,4.64,4.64,4.64,4.64,400,4.25464238849875,4.25464238849875,4.25464238849875,4.25464238849875,436.229377354295,0.0,1.0
2011-03-08,4.52,4.53,4.25,4.41,17200,4.14460853362378,4.15377802153003,3.89703236015511,4.04374416665506,18757.8632262347,0.0,1.0
2011-03-09,4.52,4.52,4.52,4.52,0,4.14460853362378,4.14460853362378,4.14460853362378,4.14460853362378,0,0.0,1.0
2011-03-10,4.59,4.59,4.48,4.48,6900,4.20879494896751,4.20879494896751,4.10793058199879,4.10793058199879,7524.95675936159,0.0,1.0
2011-03-11,4.59,4.59,4.59,4.59,0,4.20879494896751,4.20879494896751,4.20879494896751,4.20879494896751,0,0.0,1.0
2011-03-14,4.5785,4.58,4.12,4.12,800,4.19825003787533,4.19962546106127,3.77782901737389,3.77782901737389,872.45875470859,0.0,1.0
2011-03-15,4.2601,4.2601,4.2601,4.2601,200,3.90629354294042,3.90629354294042,3.90629354294042,3.90629354294042,218.114688677147,0.0,1.0
2011-03-16,4.42,4.43,4.4,4.4,600,4.05291365456131,4.06208314246756,4.03457467874882,4.03457467874882,654.344066031442,0.0,1.0
2011-03-17,4.44,4.44,4.43,4.44,2100,4.07125263037381,4.07125263037381,4.06208314246756,4.07125263037381,2290.20423111004,0.0,1.0
2011-03-18,4.48,4.5299,4.48,4.5299,300,4.10793058199879,4.15368632665097,4.10793058199879,4.15368632665097,327.172033015722,0.0,1.0
2011-03-21,4.48,4.48,4.48,4.48,0,4.10793058199879,4.10793058199879,4.10793058199879,4.10793058199879,0,0.0,1.0
2011-03-22,4.48,4.48,4.48,4.48,0,4.10793058199879,4.10793058199879,4.10793058199879,4.10793058199879,0,0.0,1.0
2011-03-23,4.41,4.41,4.35,4.37,1700,4.04374416665506,4.04374416665506,3.98872723921758,4.00706621503007,1853.97485375575,0.0,1.0
2011-03-24,4.374,4.41,4.374,4.41,2100,4.01073401019257,4.04374416665506,4.01073401019257,4.04374416665506,2290.20423111005,0.0,1.0
2011-03-25,4.44,4.5299,4.41,4.41,1900,4.07125263037381,4.15368632665097,4.04374416665506,4.04374416665506,2072.0895424329,0.0,1.0
2011-03-28,4.44,4.44,4.44,4.44,0,4.07125263037381,4.07125263037381,4.07125263037381,4.07125263037381,0,0.0,1.0
2011-03-29,4.35,4.37,4.31,4.37,3200,3.98872723921758,4.00706621503007,3.95204928759259,4.00706621503007,3489.83501883436,0.0,1.0
2011-03-30,4.35,4.35,4.35,4.35,0,3.98872723921758,3.98872723921758,3.98872723921758,3.98872723921758,0,0.0,1.0
2011-03-31,4.45,4.45,4.13,4.13,1900,4.08042211828005,4.08042211828005,3.78699850528014,3.78699850528014,2072.0895424329,0.0,1.0
2011-04-01,4.46,4.5,4.46,4.5,300,4.0895916061863,4.12626955781129,4.0895916061863,4.12626955781129,327.172033015721,0.0,1.0
2011-04-04,4.46,4.46,4.46,4.46,100,4.0895916061863,4.0895916061863,4.0895916061863,4.0895916061863,109.057344338574,0.0,1.0
2011-04-05,4.46,4.46,4.46,4.46,200,4.0895916061863,4.0895916061863,4.0895916061863,4.0895916061863,218.114688677147,0.0,1.0
2011-04-06,4.52,4.54,4.5,4.53,1600,4.14460853362378,4.16294750943628,4.12626955781129,4.15377802153003,1744.91750941718,0.0,1.0
2011-04-07,4.52,4.52,4.52,4.52,0,4.14460853362378,4.14460853362378,4.14460853362378,4.14460853362378,0,0.0,1.0
2011-04-08,4.5,4.5,4.5,4.5,200,4.12626955781129,4.12626955781129,4.12626955781129,4.12626955781129,218.114688677147,0.0,1.0
2011-04-11,4.5,4.5,4.5,4.5,0,4.12626955781129,4.12626955781129,4.12626955781129,4.12626955781129,0,0.0,1.0
2011-04-12,4.45,4.48,4.45,4.48,1700,4.08042211828005,4.10793058199879,4.08042211828005,4.10793058199879,1853.97485375575,0.0,1.0
2011-04-13,4.45,4.47,4.45,4.47,1100,4.08042211828005,4.09876109409255,4.08042211828005,4.09876109409255,1199.63078772431,0.0,1.0
2011-04-14,4.45,4.45,4.45,4.45,0,4.08042211828005,4.08042211828005,4.08042211828005,4.08042211828005,0,0.0,1.0
2011-04-15,4.34,4.48,4.34,4.48,700,3.97955775131133,4.10793058199879,3.97955775131133,4.10793058199879,763.401410370016,0.0,1.0
2011-04-18,4.34,4.34,4.34,4.34,0,3.97955775131133,3.97955775131133,3.97955775131133,3.97955775131133,0,0.0,1.0
2011-04-19,4.17,4.17,4.17,4.17,100,3.82367645690513,3.82367645690513,3.82367645690513,3.82367645690513,109.057344338574,0.0,1.0
2011-04-20,4.4799,4.4799,4.35,4.35,500,4.10783888711973,4.10783888711973,3.98872723921758,3.98872723921758,545.286721692869,0.0,1.0
2011-04-21,4.4899,4.4899,4.4899,4.4899,300,4.11700837502598,4.11700837502598,4.11700837502598,4.11700837502598,327.172033015721,0.0,1.0
2011-04-25,4.4,4.4,4.16,4.16,400,4.03457467874882,4.03457467874882,3.81450696899888,3.81450696899888,436.229377354294,0.0,1.0
2011-04-26,4.4,4.4,4.4,4.4,6,4.03457467874882,4.03457467874882,4.03457467874882,4.03457467874882,6.54344066031442,0.0,1.0
2011-04-27,4.35,4.488,4.35,4.488,300,3.98872723921758,4.11526617232379,3.98872723921758,4.11526617232379,327.172033015721,0.0,1.0
2011-04-28,4.35,4.35,4.35,4.35,0,3.98872723921758,3.98872723921758,3.98872723921758,3.98872723921758,0,0.0,1.0
2011-04-29,4.59,4.59,4.5,4.5499,4600,4.20879494896751,4.20879494896751,4.12626955781129,4.17202530246346,5016.6378395744,0.0,1.0
2011-05-02,4.55,4.55,4.55,4.55,300,4.17211699734252,4.17211699734252,4.17211699734252,4.17211699734252,327.172033015722,0.0,1.0
2011-05-03,4.252,4.252,4.252,4.252,200,3.89886625773635,3.89886625773635,3.89886625773635,3.89886625773635,218.114688677148,0.0,1.0
2011-05-04,4.5499,4.5499,4.5499,4.5499,200,4.20870325408845,4.20870325408845,4.20870325408845,4.20870325408845,216.213865664209,0.04,1.0
2011-05-05,4.55,4.55,4.14,4.14,600,4.20879575509406,4.20879575509406,3.82954163210756,3.82954163210756,648.641596992627,0.0,1.0
2011-05-06,4.55,4.55,4.55,4.55,700,4.20879575509406,4.20879575509406,4.20879575509406,4.20879575509406,756.748529824731,0.0,1.0
2011-05-09,4.6345,4.6345,4.58,4.58,700,4.28695910483152,4.28695910483152,4.236546056776,4.236546056776,756.748529824732,0.0,1.0
2011-05-10,4.63,4.63,4.63,4.63,0,4.28279655957923,4.28279655957923,4.28279655957923,4.28279655957923,0,0.0,1.0
2011-05-11,4.54,4.62,4.2,4.2,2600,4.19954565453341,4.27354645901858,3.88504223547144,3.88504223547144,2810.78025363472,0.0,1.0
2011-05-12,4.73,4.75,4.559,4.7,1000,4.37529756518569,4.39379776630698,4.21712084559864,4.34754726350375,1081.06932832105,0.0,1.0
2011-05-13,4.75,4.75,4.73,4.73,1500,4.39379776630698,4.39379776630698,4.37529756518569,4.37529756518569,1621.60399248157,0.0,1.0
2011-05-16,4.75,4.75,4.75,4.75,5,4.39379776630698,4.39379776630698,4.39379776630698,4.39379776630698,5.40534664160523,0.0,1.0
2011-05-17,4.75,4.75,4.75,4.75,0,4.39379776630698,4.39379776630698,4.39379776630698,4.39379776630698,0,0.0,1.0
2011-05-18,4.75,4.75,4.75,4.75,0,4.39379776630698,4.39379776630698,4.39379776630698,4.39379776630698,0,0.0,1.0
2011-05-19,4.46,4.5601,4.36,4.36,1800,4.12554485004824,4.21813835666031,4.03304384444178,4.03304384444178,1945.92479097788,0.0,1.0
2011-05-20,4.31,4.53,4.31,4.53,1000,3.98679334163855,4.19029555397277,3.98679334163855,4.19029555397277,1081.06932832104,0.0,1.0
2011-05-23,4.31,4.31,4.31,4.31,0,3.98679334163855,3.98679334163855,3.98679334163855,3.98679334163855,0,0.0,1.0
2011-05-24,4.46,4.4763,4.46,4.47,1500,4.12554485004824,4.14062251396209,4.12554485004824,4.13479495060889,1621.60399248157,0.0,1.0
2011-05-25,4.46,4.46,4.46,4.46,1,4.12554485004824,4.12554485004824,4.12554485004824,4.12554485004824,1.08106932832105,0.0,1.0
2011-05-26,4.75,4.75,4.49,4.5,2400,4.39379776630698,4.39379776630698,4.15329515173018,4.16254525229083,2594.56638797051,0.0,1.0
2011-05-27,4.75,4.75,4.75,4.75,0,4.39379776630698,4.39379776630698,4.39379776630698,4.39379776630698,0,0.0,1.0
2011-05-31,4.72,4.72,4.72,4.72,200,4.36604746462504,4.36604746462504,4.36604746462504,4.36604746462504,216.213865664209,0.0,1.0
2011-06-01,4.72,4.72,4.72,4.72,0,4.36604746462504,4.36604746462504,4.36604746462504,4.36604746462504,0,0.0,1.0
2011-06-02,4.72,4.72,4.72,4.72,0,4.36604746462504,4.36604746462504,4.36604746462504,4.36604746462504,0,0.0,1.0
2011-06-03,4.72,4.72,4.72,4.72,0,4.36604746462504,4.36604746462504,4.36604746462504,4.36604746462504,0,0.0,1.0
2011-06-06,4.57,4.68,4.48,4.54,4500,4.22729595621535,4.32904706238246,4.14404505116953,4.19954565453341,4864.81197744471,0.0,1.0
2011-06-07,4.57,4.57,4.57,4.57,0,4.22729595621535,4.22729595621535,4.22729595621535,4.22729595621535,0,0.0,1.0
2011-06-08,4.735,4.76,4.52,4.65,15600,4.37992261546601,4.40304786686763,4.18104545341212,4.30129676070052,16864.6815218083,0.0,1.0
2011-06-09,4.74,4.74,4.74,4.74,0,4.38454766574634,4.38454766574634,4.38454766574634,4.38454766574634,0,0.0,1.0
2011-06-10,4.68,4.7,4.55,4.5602,4300,4.32904706238246,4.34754726350375,4.20879575509406,4.21823085766592,4648.59811178049,0.0,1.0
2011-06-13,4.5,4.53,4.5,4.52,4300,4.16254525229083,4.19029555397277,4.16254525229083,4.18104545341212,4648.59811178049,0.0,1.0
2011-06-14,4.67,4.67,4.66,4.66,600,4.31979696182181,4.31979696182181,4.31054686126117,4.31054686126117,648.641596992628,0.0,1.0
2011-06-15,4.67,4.7391,4.67,4.7391,300,4.31979696182181,4.38371515669588,4.31979696182181,4.38371515669588,324.320798496314,0.0,1.0
2011-06-16,4.41,4.7399,4.41,4.7398,1100,4.07929434724501,4.38445516474073,4.07929434724501,4.38436266373512,1189.17626115315,0.0,1.0
2011-06-17,4.69,4.69,4.4,4.4,1000,4.33829716294311,4.33829716294311,4.07004424668436,4.07004424668436,1081.06932832104,0.0,1.0
2011-06-20,4.62,4.68,4.58,4.68,500,4.27354645901858,4.32904706238246,4.236546056776,4.32904706238246,540.534664160523,0.0,1.0
2011-06-21,4.7299,4.7299,4.7299,4.7299,200,4.37520506418008,4.37520506418008,4.37520506418008,4.37520506418008,216.213865664209,0.0,1.0
2011-06-22,4.66,4.72,4.66,4.72,300,4.31054686126117,4.36604746462504,4.31054686126117,4.36604746462504,324.320798496313,0.0,1.0
2011-06-23,4.514,4.514,4.44,4.44,400,4.17549539307573,4.17549539307573,4.10704464892695,4.10704464892695,432.427731328418,0.0,1.0
2011-06-24,4.66,4.71,4.5,4.5,1300,4.31054686126117,4.3567973640644,4.16254525229083,4.16254525229083,1405.39012681736,0.0,1.0
2011-06-27,4.57,4.57,4.55,4.55,300,4.22729595621535,4.22729595621535,4.20879575509406,4.20879575509406,324.320798496314,0.0,1.0
2011-06-28,4.59,4.59,4.55,4.56,500,4.24579615733664,4.24579615733664,4.20879575509406,4.2180458556547,540.534664160523,0.0,1.0
2011-06-29,4.59,4.59,4.59,4.59,0,4.24579615733664,4.24579615733664,4.24579615733664,4.24579615733664,0,0.0,1.0
2011-06-30,4.55,4.5601,4.55,4.56,1200,4.20879575509406,4.21813835666031,4.20879575509406,4.2180458556547,1297.28319398525,0.0,1.0
2011-07-01,4.55,4.55,4.55,4.55,0,4.20879575509406,4.20879575509406,4.20879575509406,4.20879575509406,0,0.0,1.0
2011-07-05,4.55,4.55,4.55,4.55,0,4.20879575509406,4.20879575509406,4.20879575509406,4.20879575509406,0,0.0,1.0
2011-07-06,4.55,4.55,4.55,4.55,0,4.20879575509406,4.20879575509406,4.20879575509406,4.20879575509406,0,0.0,1.0
2011-07-07,4.61,4.61,4.55,4.56,900,4.26429635845794,4.26429635845794,4.20879575509406,4.2180458556547,972.96239548894,0.0,1.0
2011-07-08,4.61,4.61,4.61,4.61,0,4.26429635845794,4.26429635845794,4.26429635845794,4.26429635845794,0,0.0,1.0
2011-07-11,4.5,4.51,4.5,4.51,700,4.16254525229083,4.17179535285147,4.16254525229083,4.17179535285147,756.748529824731,0.0,1.0
2011-07-12,4.5,4.5,4.5,4.5,9,4.16254525229083,4.16254525229083,4.16254525229083,4.16254525229083,9.7296239548894,0.0,1.0
2011-07-13,4.5,4.5,4.5,4.5,0,4.16254525229083,4.16254525229083,4.16254525229083,4.16254525229083,0,0.0,1.0
2011-07-14,4.62,4.62,4.61,4.61,800,4.27354645901858,4.27354645901858,4.26429635845794,4.26429635845794,864.855462656837,0.0,1.0
2011-07-15,4.62,4.62,4.62,4.62,500,4.27354645901858,4.27354645901858,4.27354645901858,4.27354645901858,540.534664160523,0.0,1.0
2011-07-18,4.6,4.63,4.46,4.63,1900,4.25504625789729,4.28279655957923,4.12554485004824,4.28279655957923,2054.03172380999,0.0,1.0
2011-07-19,4.4272,4.4272,4.42,4.42,300,4.09520452020932,4.09520452020932,4.08854444780566,4.08854444780566,324.320798496314,0.0,1.0
2011-07-20,4.43,4.43,4.43,4.43,0,4.0977945483663,4.0977945483663,4.0977945483663,4.0977945483663,0,0.0,1.0
2011-07-21,4.4401,4.4401,4.44,4.44,400,4.10713714993256,4.10713714993256,4.10704464892695,4.10704464892695,432.427731328418,0.0,1.0
2011-07-22,4.44,4.44,4.44,4.44,0,4.10704464892695,4.10704464892695,4.10704464892695,4.10704464892695,0,0.0,1.0
2011-07-25,4.6099,4.6099,4.6099,4.6099,300,4.26420385745233,4.26420385745233,4.26420385745233,4.26420385745233,324.320798496314,0.0,1.0
2011-07-26,4.61,4.61,4.61,4.61,0,4.26429635845794,4.26429635845794,4.26429635845794,4.26429635845794,0,0.0,1.0
2011-07-27,4.4899,4.55,4.41,4.425,4700,4.15320265072457,4.20879575509406,4.07929434724501,4.09316949808598,5081.02584310892,0.0,1.0
2011-07-28,4.49,4.49,4.49,4.49,0,4.15329515173018,4.15329515173018,4.15329515173018,4.15329515173018,0,0.0,1.0
2011-07-29,4.38,4.528,4.38,4.528,1400,4.05154404556307,4.18844553386064,4.05154404556307,4.18844553386064,1513.49705964946,0.0,1.0
2011-08-01,4.38,4.41,4.38,4.41,2800,4.05154404556307,4.07929434724501,4.05154404556307,4.07929434724501,3026.99411929893,0.0,1.0
2011-08-02,4.33,4.34,4.33,4.33,500,4.00529354275984,4.01454364332049,4.00529354275984,4.00529354275984,540.534664160523,0.0,1.0
2011-08-03,4.27,4.36,4.27,4.3,3200,3.98679334163855,4.07082411464732,3.98679334163855,4.01480359930814,3427.31584737326,0.04,1.0
2011-08-04,4.27,4.3,4.26,4.3,2900,3.98679334163855,4.01480359930814,3.97745658908202,4.01480359930814,3106.00498668202,0.0,1.0
2011-08-05,4.25,4.25,4.24,4.25,1800,3.96811983652549,3.96811983652549,3.95878308396896,3.96811983652549,1927.86516414746,0.0,1.0
2011-08-08,4.25,4.25,4.25,4.25,100,3.96811983652549,3.96811983652549,3.96811983652549,3.96811983652549,107.103620230414,0.0,1.0
2011-08-09,4.23,4.23,4.23,4.23,100,3.94944633141243,3.94944633141243,3.94944633141243,3.94944633141243,107.103620230414,0.0,1.0
2011-08-10,4.23,4.23,4.23,4.23,0,3.94944633141243,3.94944633141243,3.94944633141243,3.94944633141243,0,0.0,1.0
2011-08-11,4.16,4.16,4.16,4.16,60,3.88408906351671,3.88408906351671,3.88408906351671,3.88408906351671,64.2621721382487,0.0,1.0
2011-08-12,4.23,4.23,4.23,4.23,55,3.94944633141243,3.94944633141243,3.94944633141243,3.94944633141243,58.9069911267279,0.0,1.0
2011-08-15,4.23,4.23,4.23,4.23,0,3.94944633141243,3.94944633141243,3.94944633141243,3.94944633141243,0,0.0,1.0
2011-08-16,4.23,4.23,4.23,4.23,0,3.94944633141243,3.94944633141243,3.94944633141243,3.94944633141243,0,0.0,1.0
2011-08-17,4.19,4.36,4.1,4.29,22600,3.9120993211863,4.07082411464732,3.82806854817753,4.00546684675161,24205.4181720737,0.0,1.0
2011-08-18,4.2,4.2,4.2,4.2,0,3.92143607374283,3.92143607374283,3.92143607374283,3.92143607374283,0,0.0,1.0
2011-08-19,4.13,4.13,4.13,4.13,16,3.85607880584712,3.85607880584712,3.85607880584712,3.85607880584712,17.1365792368663,0.0,1.0
2011-08-22,3.92,3.94,3.92,3.94,500,3.66000700215998,3.67868050727304,3.66000700215998,3.67868050727304,535.518101152072,0.0,1.0
2011-08-23,3.94,3.96,3.94,3.96,1500,3.67868050727304,3.6973540123861,3.67868050727304,3.6973540123861,1606.55430345622,0.0,1.0
2011-08-24,3.97,4.0,3.97,4.0,600,3.70669076494263,3.73470102261222,3.70669076494263,3.73470102261222,642.621721382487,0.0,1.0
2011-08-25,4.05,4.1,3.97,3.99,26400,3.78138478539487,3.82806854817753,3.70669076494263,3.72536427005569,28275.3557408295,0.0,1.0
2011-08-26,4.08,4.08,4.06,4.06,1300,3.80939504306447,3.80939504306447,3.79072153795141,3.79072153795141,1392.34706299539,0.0,1.0
2011-08-29,3.86,4.0,3.86,4.0,4100,3.60398648682079,3.73470102261222,3.60398648682079,3.73470102261222,4391.248429447,0.0,1.0
2011-08-30,4.0299,4.03,4.0275,4.03,1100,3.76261791275625,3.76271128028181,3.76037709214268,3.76271128028181,1178.13982253456,0.0,1.0
2011-08-31,4.26,4.31,4.26,4.31,300,3.97745658908202,4.02414035186467,3.97745658908202,4.02414035186467,321.310860691243,0.0,1.0
2011-09-01,4.2,4.25,4.2,4.25,400,3.92143607374283,3.96811983652549,3.92143607374283,3.96811983652549,428.414480921658,0.0,1.0
2011-09-02,4.04,4.28,4.04,4.28,1400,3.77204803283834,3.99613009419508,3.77204803283834,3.99613009419508,1499.4506832258,0.0,1.0
2011-09-06,4.05,4.05,3.87,3.87,1000,3.78138478539487,3.78138478539487,3.61332323937733,3.61332323937733,1071.03620230415,0.0,1.0
2011-09-07,4.18,4.18,4.0,4.18,1800,3.90276256862977,3.90276256862977,3.73470102261222,3.90276256862977,1927.86516414746,0.0,1.0
2011-09-08,4.14,4.3,4.0899,4.3,900,3.86541555840365,4.01480359930814,3.81863842809543,4.01480359930814,963.93258207373,0.0,1.0
2011-09-09,4.05,4.14,4.05,4.14,800,3.78138478539487,3.86541555840365,3.78138478539487,3.86541555840365,856.828961843317,0.0,1.0
2011-09-12,4.04,4.04,4.03,4.04,200,3.77204803283834,3.77204803283834,3.76271128028181,3.77204803283834,214.207240460829,0.0,1.0
2011-09-13,4.0999,4.0999,4.0999,4.0999,200,3.82797518065196,3.82797518065196,3.82797518065196,3.82797518065196,214.207240460829,0.0,1.0
2011-09-14,4.0301,4.0401,4.02,4.04,1000,3.76280464780738,3.77214140036391,3.75337452772528,3.77204803283834,1071.03620230414,0.0,1.0
2011-09-15,3.97,3.98,3.96,3.9701,1200,3.70669076494263,3.71602751749916,3.6973540123861,3.7067841324682,1285.24344276497,0.0,1.0
2011-09-16,3.96,3.97,3.96,3.97,2300,3.6973540123861,3.70669076494263,3.6973540123861,3.70669076494263,2463.38326529953,0.0,1.0
2011-09-19,3.96,3.96,3.96,3.96,0,3.6973540123861,3.6973540123861,3.6973540123861,3.6973540123861,0,0.0,1.0
2011-09-20,3.996,4.05,3.93,3.93,700,3.73096632158961,3.78138478539487,3.66934375471651,3.66934375471651,749.725341612901,0.0,1.0
2011-09-21,4.0,4.0,4.0,4.0,0,3.73470102261222,3.73470102261222,3.73470102261222,3.73470102261222,0,0.0,1.0
2011-09-22,3.45,3.97,3.3,3.91,9200,3.22117963200304,3.70669076494263,3.08112834365508,3.65067024960345,9853.53306119814,0.0,1.0
2011-09-23,3.54,3.54,3.5,3.5,1500,3.30521040501182,3.30521040501182,3.26786339478569,3.26786339478569,1606.55430345622,0.0,1.0
2011-09-26,3.55,3.56,3.52,3.53,16400,3.31454715756835,3.32388391012488,3.28653689989876,3.29587365245529,17564.993717788,0.0,1.0
2011-09-27,3.58,3.58,3.58,3.58,14600,3.34255741523794,3.34255741523794,3.34255741523794,3.34255741523794,15637.1285536405,0.0,1.0
2011-09-28,3.58,3.58,3.58,3.58,0,3.34255741523794,3.34255741523794,3.34255741523794,3.34255741523794,0,0.0,1.0
2011-09-29,3.58,3.58,3.58,3.58,0,3.34255741523794,3.34255741523794,3.34255741523794,3.34255741523794,0,0.0,1.0
2011-09-30,3.56,3.56,3.51,3.54,3100,3.32388391012488,3.32388391012488,3.27720014734222,3.30521040501182,3320.21222714285,0.0,1.0
2011-10-03,3.58,3.58,3.58,3.58,100,3.34255741523794,3.34255741523794,3.34255741523794,3.34255741523794,107.103620230414,0.0,1.0
2011-10-04,3.3108,3.56,3.3108,3.56,1200,3.09121203641614,3.32388391012488,3.09121203641614,3.32388391012488,1285.24344276497,0.0,1.0
2011-10-05,3.82,3.82,3.51,3.51,500,3.56663947659467,3.56663947659467,3.27720014734222,3.27720014734222,535.518101152073,0.0,1.0
2011-10-06,3.82,3.82,3.82,3.82,0,3.56663947659467,3.56663947659467,3.56663947659467,3.56663947659467,0,0.0,1.0
2011-10-07,3.82,3.82,3.82,3.82,0,3.56663947659467,3.56663947659467,3.56663947659467,3.56663947659467,0,0.0,1.0
2011-10-10,3.82,3.82,3.82,3.82,0,3.56663947659467,3.56663947659467,3.56663947659467,3.56663947659467,0,0.0,1.0
2011-10-11,3.82,3.82,3.82,3.82,0,3.56663947659467,3.56663947659467,3.56663947659467,3.56663947659467,0,0.0,1.0
2011-10-12,3.82,3.82,3.7,3.77,6400,3.56663947659467,3.56663947659467,3.45459844591631,3.51995571381202,6854.63169474653,0.0,1.0
2011-10-13,3.8,3.82,3.75,3.78,1500,3.54796597148161,3.56663947659467,3.50128220869896,3.52929246636855,1606.55430345622,0.0,1.0
2011-10-14,3.8,3.8,3.8,3.8,0,3.54796597148161,3.54796597148161,3.54796597148161,3.54796597148161,0,0.0,1.0
2011-10-17,3.75,3.75,3.75,3.75,800,3.50128220869896,3.50128220869896,3.50128220869896,3.50128220869896,856.828961843315,0.0,1.0
2011-10-18,3.75,3.75,3.75,3.75,25,3.50128220869896,3.50128220869896,3.50128220869896,3.50128220869896,26.7759050576036,0.0,1.0
2011-10-19,3.75,3.75,3.75,3.75,0,3.50128220869896,3.50128220869896,3.50128220869896,3.50128220869896,0,0.0,1.0
2011-10-20,3.78,3.78,3.77,3.7798,2800,3.52929246636855,3.52929246636855,3.51995571381202,3.52910573131742,2998.90136645161,0.0,1.0
2011-10-21,3.84,3.84,3.82,3.82,200,3.58531298170773,3.58531298170773,3.56663947659467,3.56663947659467,214.207240460829,0.0,1.0
2011-10-24,3.812,3.812,3.81,3.81,400,3.55917007454945,3.55917007454945,3.55730272403814,3.55730272403814,428.414480921658,0.0,1.0
2011-10-25,3.81,3.81,3.81,3.81,0,3.55730272403814,3.55730272403814,3.55730272403814,3.55730272403814,0,0.0,1.0
2011-10-26,3.81,3.81,3.81,3.81,0,3.55730272403814,3.55730272403814,3.55730272403814,3.55730272403814,0,0.0,1.0
2011-10-27,3.8,3.85,3.8,3.85,900,3.54796597148161,3.59464973426426,3.54796597148161,3.59464973426426,963.932582073731,0.0,1.0
2011-10-28,3.66,3.83,3.65,3.83,2900,3.41725143569018,3.5759762291512,3.40791468313365,3.5759762291512,3106.00498668202,0.0,1.0
2011-10-31,3.86,3.86,3.86,3.86,200,3.60398648682079,3.60398648682079,3.60398648682079,3.60398648682079,214.207240460829,0.0,1.0
2011-11-01,3.9,3.9,3.9,3.9,11400,3.64133349704692,3.64133349704692,3.64133349704692,3.64133349704692,12209.8127062672,0.0,1.0
2011-11-02,3.9,3.9,3.9,3.9,0,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,0,0.04,1.0
2011-11-03,3.9,3.9,3.9,3.9,0,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,0,0.0,1.0
2011-11-04,3.9,3.9,3.9,3.9,0,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,0,0.0,1.0
2011-11-07,3.646,3.646,3.646,3.646,400,3.43909464859423,3.43909464859423,3.43909464859423,3.43909464859423,424.065095328545,0.0,1.0
2011-11-08,3.65,3.65,3.65,3.65,0,3.44286765424272,3.44286765424272,3.44286765424272,3.44286765424272,0,0.0,1.0
2011-11-09,3.65,3.65,3.65,3.65,0,3.44286765424272,3.44286765424272,3.44286765424272,3.44286765424272,0,0.0,1.0
2011-11-10,3.93,3.93,3.92,3.92,1400,3.70697804963668,3.70697804963668,3.69754553551546,3.69754553551546,1484.22783364991,0.0,1.0
2011-11-11,3.93,3.93,3.93,3.93,0,3.70697804963668,3.70697804963668,3.70697804963668,3.70697804963668,0,0.0,1.0
2011-11-14,3.93,3.93,3.93,3.93,0,3.70697804963668,3.70697804963668,3.70697804963668,3.70697804963668,0,0.0,1.0
2011-11-15,4.16,4.16,3.75,3.84,700,3.92392587442458,3.92392587442458,3.53719279545485,3.62208542254576,742.113916824952,0.0,1.0
2011-11-16,4.16,4.16,4.16,4.16,0,3.92392587442458,3.92392587442458,3.92392587442458,3.92392587442458,0,0.0,1.0
2011-11-17,4.34,4.38,4.34,4.38,400,4.09371112860641,4.13144118509126,4.09371112860641,4.13144118509126,424.065095328544,0.0,1.0
2011-11-18,4.36,4.36,4.36,4.36,100,4.11257615684883,4.11257615684883,4.11257615684883,4.11257615684883,106.016273832136,0.0,1.0
2011-11-21,3.9,3.91,3.9,3.91,3100,3.67868050727304,3.68811302139425,3.67868050727304,3.68811302139425,3286.50448879622,0.0,1.0
2011-11-22,3.91,3.91,3.91,3.91,100,3.68811302139425,3.68811302139425,3.68811302139425,3.68811302139425,106.016273832136,0.0,1.0
2011-11-23,4.32,4.32,3.9,3.9,900,4.07484610036398,4.07484610036398,3.67868050727304,3.67868050727304,954.146464489226,0.0,1.0
2011-11-25,4.32,4.32,4.32,4.32,0,4.07484610036398,4.07484610036398,4.07484610036398,4.07484610036398,0,0.0,1.0
2011-11-28,4.12,4.35,3.8,4.35,400,3.88619581793972,4.10314364272762,3.58435536606091,4.10314364272762,424.065095328545,0.0,1.0
2011-11-29,4.12,4.12,4.12,4.12,343,3.88619581793972,3.88619581793972,3.88619581793972,3.88619581793972,363.635819244227,0.0,1.0
2011-11-30,4.13,4.13,4.13,4.13,75,3.89562833206094,3.89562833206094,3.89562833206094,3.89562833206094,79.512205374102,0.0,1.0
2011-12-01,4.12,4.12,4.12,4.12,57,3.88619581793972,3.88619581793972,3.88619581793972,3.88619581793972,60.4292760843176,0.0,1.0
2011-12-02,4.12,4.12,4.12,4.12,0,3.88619581793972,3.88619581793972,3.88619581793972,3.88619581793972,0,0.0,1.0
2011-12-05,4.11,4.11,4.0,4.0,1500,3.87676330381851,3.87676330381851,3.77300564848517,3.77300564848517,1590.24410748204,0.0,1.0
2011-12-06,4.1,4.14,4.1,4.14,500,3.8673307896973,3.90506084618215,3.8673307896973,3.90506084618215,530.08136916068,0.0,1.0
2011-12-07,4.2,4.2,4.2,4.2,3660,3.96165593090943,3.96165593090943,3.96165593090943,3.96165593090943,3880.19562225618,0.0,1.0
2011-12-08,4.2,4.2,4.2,4.2,29,3.96165593090943,3.96165593090943,3.96165593090943,3.96165593090943,30.7447194113195,0.0,1.0
2011-12-09,4.2,4.2,4.2,4.2,0,3.96165593090943,3.96165593090943,3.96165593090943,3.96165593090943,0,0.0,1.0
2011-12-12,3.86,3.86,3.86,3.86,100,3.64095045078819,3.64095045078819,3.64095045078819,3.64095045078819,106.016273832136,0.0,1.0
2011-12-13,3.86,3.86,3.86,3.86,2,3.64095045078819,3.64095045078819,3.64095045078819,3.64095045078819,2.12032547664272,0.0,1.0
2011-12-14,3.86,3.86,3.86,3.86,0,3.64095045078819,3.64095045078819,3.64095045078819,3.64095045078819,0,0.0,1.0
2011-12-15,3.86,3.86,3.86,3.86,0,3.64095045078819,3.64095045078819,3.64095045078819,3.64095045078819,0,0.0,1.0
2011-12-16,3.87,3.918,3.87,3.87,5200,3.6503829649094,3.69565903269122,3.6503829649094,3.6503829649094,5512.84623927108,0.0,1.0
2011-12-19,3.87,3.87,3.87,3.87,0,3.6503829649094,3.6503829649094,3.6503829649094,3.6503829649094,0,0.0,1.0
2011-12-20,4.0,4.0,3.98,4.0,2000,3.77300564848517,3.77300564848517,3.75414062024274,3.77300564848517,2120.32547664272,0.0,1.0
2011-12-21,3.78,4.0701,3.78,3.8999,5600,3.56549033781848,3.83912757247487,3.56549033781848,3.67858618213183,5936.91133459963,0.0,1.0
2011-12-22,3.84,3.84,3.84,3.84,300,3.62208542254576,3.62208542254576,3.62208542254576,3.62208542254576,318.048821496409,0.0,1.0
2011-12-23,3.85,4.1001,3.85,4.1001,6800,3.63151793666697,3.86742511483851,3.63151793666697,3.86742511483851,7209.10662058527,0.0,1.0
2011-12-27,3.91,3.95,3.9,3.94,700,3.68811302139425,3.7258430778791,3.67868050727304,3.71641056375789,742.113916824953,0.0,1.0
2011-12-28,3.84,4.05,3.84,4.05,400,3.62208542254576,3.82016821909123,3.62208542254576,3.82016821909123,424.065095328545,0.0,1.0
2011-12-29,3.9,4.0665,3.9,4.0,1400,3.67868050727304,3.83573186739123,3.67868050727304,3.77300564848517,1484.22783364991,0.0,1.0
2011-12-30,3.9255,4.028,3.86,3.88,2500,3.70273341828213,3.79941668802456,3.64095045078819,3.65981547903061,2650.4068458034,0.0,1.0
2012-01-03,3.9,4.08,3.89,3.8975,2700,3.67868050727304,3.84846576145487,3.66924799315183,3.67632237874274,2862.43939346768,0.0,1.0
2012-01-04,4.05,4.05,4.05,4.05,200,3.82016821909123,3.82016821909123,3.82016821909123,3.82016821909123,212.032547664272,0.0,1.0
2012-01-05,3.87,3.97,3.81,3.81,600,3.6503829649094,3.74470810612153,3.59378788018212,3.59378788018212,636.097642992817,0.0,1.0
2012-01-06,4.0449,4.0449,3.93,3.93,2200,3.81535763688941,3.81535763688941,3.70697804963668,3.70697804963668,2332.358024307,0.0,1.0
2012-01-09,3.98,3.98,3.98,3.98,100,3.75414062024274,3.75414062024274,3.75414062024274,3.75414062024274,106.016273832136,0.0,1.0
2012-01-10,3.98,4.02,3.98,4.02,1500,3.75414062024274,3.79187067672759,3.75414062024274,3.79187067672759,1590.24410748204,0.0,1.0
2012-01-11,3.98,3.98,3.98,3.98,0,3.75414062024274,3.75414062024274,3.75414062024274,3.75414062024274,0,0.0,1.0
2012-01-12,4.02,4.05,3.9728,4.05,3600,3.79187067672759,3.82016821909123,3.74734921007547,3.82016821909123,3816.58585795691,0.0,1.0
2012-01-13,4.05,4.05,4.0,4.0,300,3.82016821909123,3.82016821909123,3.77300564848517,3.77300564848517,318.048821496409,0.0,1.0
2012-01-17,3.922,3.922,3.922,3.922,300,3.69943203833971,3.69943203833971,3.69943203833971,3.69943203833971,318.048821496408,0.0,1.0
2012-01-18,3.86,3.87,3.85,3.87,1000,3.64095045078819,3.6503829649094,3.63151793666697,3.6503829649094,1060.16273832136,0.0,1.0
2012-01-19,3.86,3.86,3.86,3.86,0,3.64095045078819,3.64095045078819,3.64095045078819,3.64095045078819,0,0.0,1.0
2012-01-20,3.9,3.9,3.9,3.9,200,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,212.032547664272,0.0,1.0
2012-01-23,3.9,3.9,3.9,3.9,0,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,0,0.0,1.0
2012-01-24,3.9,3.9,3.9,3.9,0,3.67868050727304,3.67868050727304,3.67868050727304,3.67868050727304,0,0.0,1.0
2012-01-25,3.87,4.05,3.87,4.05,900,3.6503829649094,3.82016821909123,3.6503829649094,3.82016821909123,954.146464489226,0.0,1.0
2012-01-26,3.87,3.87,3.87,3.87,0,3.6503829649094,3.6503829649094,3.6503829649094,3.6503829649094,0,0.0,1.0
2012-01-27,3.87,3.87,3.87,3.87,0,3.6503829649094,3.6503829649094,3.6503829649094,3.6503829649094,0,0.0,1.0
2012-01-30,3.95,3.96,3.95,3.96,1200,3.7258430778791,3.73527559200032,3.7258430778791,3.73527559200032,1272.19528598564,0.0,1.0
2012-01-31,3.97,3.97,3.93,3.94,4300,3.74470810612153,3.74470810612153,3.70697804963668,3.71641056375789,4558.69977478185,0.0,1.0
2012-02-01,3.95,3.96,3.94,3.96,800,3.76357313436396,3.77310116761551,3.7540451011124,3.77310116761551,839.627632354761,0.04,1.0
2012-02-02,3.95,3.98,3.95,3.98,3400,3.76357313436396,3.79215723411862,3.76357313436396,3.79215723411862,3568.41743750774,0.0,1.0
2012-02-03,4.0261,4.0261,4.0261,4.0261,200,3.83608146740828,3.83608146740828,3.83608146740828,3.83608146740828,209.906908088691,0.0,1.0
2012-02-06,3.92,4.05,3.82,4.05,2800,3.73498903460929,3.8588534668795,3.63970870209375,3.8588534668795,2938.69671324167,0.0,1.0
2012-02-07,3.93,3.94,3.82,3.82,700,3.74451706786085,3.7540451011124,3.63970870209375,3.63970870209375,734.674178310417,0.0,1.0
2012-02-08,4.0499,4.0499,3.66,3.66,7300,3.85875818654698,3.85875818654698,3.48726017006888,3.48726017006888,7661.60214523721,0.0,1.0
2012-02-09,4.05,4.05,4.05,4.05,100,3.8588534668795,3.8588534668795,3.8588534668795,3.8588534668795,104.953454044345,0.0,1.0
2012-02-10,4.05,4.05,4.05,4.05,0,3.8588534668795,3.8588534668795,3.8588534668795,3.8588534668795,0,0.0,1.0
2012-02-13,4.05,4.05,4.05,4.05,0,3.8588534668795,3.8588534668795,3.8588534668795,3.8588534668795,0,0.0,1.0
2012-02-14,3.99,3.99,3.86,3.89,1000,3.80168526737017,3.80168526737017,3.67782083509997,3.70640493485463,1049.53454044345,0.0,1.0
2012-02-15,3.99,3.99,3.99,3.99,1,3.80168526737017,3.80168526737017,3.80168526737017,3.80168526737017,1.04953454044345,0.0,1.0
2012-02-16,3.98,3.98,3.93,3.94,1000,3.79215723411862,3.79215723411862,3.74451706786085,3.7540451011124,1049.53454044345,0.0,1.0
2012-02-17,3.9,4.0,3.9,4.0,1500,3.71593296810618,3.81121330062173,3.71593296810618,3.81121330062173,1574.30181066518,0.0,1.0
2012-02-21,3.91,3.99,3.9,3.91,6800,3.72546100135774,3.80168526737017,3.71593296810618,3.72546100135774,7136.83487501548,0.0,1.0
2012-02-22,3.92,3.92,3.92,3.92,200,3.73498903460929,3.73498903460929,3.73498903460929,3.73498903460929,209.906908088691,0.0,1.0
2012-02-23,4.09,4.09,4.09,4.09,200,3.89696559988572,3.89696559988572,3.89696559988572,3.89696559988572,209.90690808869,0.0,1.0
2012-02-24,4.09,4.09,4.09,4.09,18,3.89696559988572,3.89696559988572,3.89696559988572,3.89696559988572,18.8916217279821,0.0,1.0
2012-02-27,4.09,4.09,4.09,4.09,0,3.89696559988572,3.89696559988572,3.89696559988572,3.89696559988572,0,0.0,1.0
2012-02-28,3.94,4.06,3.91,3.91,3200,3.7540451011124,3.86838150013105,3.72546100135774,3.72546100135774,3358.51052941905,0.0,1.0
2012-02-29,3.94,3.94,3.94,3.94,0,3.7540451011124,3.7540451011124,3.7540451011124,3.7540451011124,0,0.0,1.0
2012-03-01,4.0,4.37,4.0,4.07,13500,3.81121330062173,4.16375053092924,3.81121330062173,3.87790953338261,14168.7162959866,0.0,1.0
2012-03-02,4.0,4.0,4.0,4.0,0,3.81121330062173,3.81121330062173,3.81121330062173,3.81121330062173,0,0.0,1.0
2012-03-05,3.95,4.0,3.95,4.0,2500,3.76357313436396,3.81121330062173,3.76357313436396,3.81121330062173,2623.83635110863,0.0,1.0
2012-03-06,3.95,3.95,3.95,3.95,0,3.76357313436396,3.76357313436396,3.76357313436396,3.76357313436396,0,0.0,1.0
2012-03-07,3.91,3.92,3.9,3.92,2500,3.72546100135774,3.73498903460929,3.71593296810618,3.73498903460929,2623.83635110863,0.0,1.0
2012-03-08,4.29,4.29,4.29,4.29,500,4.0875262649168,4.0875262649168,4.0875262649168,4.0875262649168,524.767270221727,0.0,1.0
2012-03-09,4.18,4.1899,4.18,4.189,400,3.9827178991497,3.99215065206874,3.9827178991497,3.9912931290761,419.813816177382,0.0,1.0
2012-03-12,3.7,3.87,3.7,3.87,5543,3.5253723030751,3.68734886835152,3.5253723030751,3.68734886835152,5817.56995767806,0.0,1.0
2012-03-13,3.876,4.1,3.876,3.93,900,3.69306568830245,3.90649363313727,3.69306568830245,3.74451706786085,944.581086399109,0.0,1.0
2012-03-14,3.9499,3.9499,3.9499,3.9499,200,3.76347785403144,3.76347785403144,3.76347785403144,3.76347785403144,209.906908088691,0.0,1.0
2012-03-15,3.9399,3.95,3.9399,3.95,1000,3.75394982077989,3.76357313436396,3.75394982077989,3.76357313436396,1049.53454044345,0.0,1.0
2012-03-16,3.94,3.94,3.75,3.79,1600,3.7540451011124,3.7540451011124,3.57301246933287,3.61112460233909,1679.25526470953,0.0,1.0
2012-03-19,3.94,3.94,3.94,3.94,6,3.7540451011124,3.7540451011124,3.7540451011124,3.7540451011124,6.29720724266072,0.0,1.0
2012-03-20,3.7608,4.11,3.7608,4.11,1000,3.58330274524455,3.91602166638882,3.58330274524455,3.91602166638882,1049.53454044345,0.0,1.0
2012-03-21,3.9,3.91,3.9,3.9,500,3.71593296810618,3.72546100135774,3.71593296810618,3.71593296810618,524.767270221727,0.0,1.0
2012-03-22,3.79,3.82,3.77,3.82,2100,3.61112460233909,3.63970870209375,3.59206853583598,3.63970870209375,2204.02253493125,0.0,1.0
2012-03-23,4.0,4.0,3.99,4.0,1300,3.81121330062173,3.81121330062173,3.80168526737017,3.81121330062173,1364.39490257649,0.0,1.0
2012-03-26,4.0,4.0,3.93,3.93,600,3.81121330062173,3.81121330062173,3.74451706786085,3.74451706786085,629.720724266071,0.0,1.0
2012-03-27,4.0,4.0,4.0,4.0,0,3.81121330062173,3.81121330062173,3.81121330062173,3.81121330062173,0,0.0,1.0
2012-03-28,3.9,3.9,3.8,3.8,1200,3.71593296810618,3.71593296810618,3.62065263559064,3.62065263559064,1259.44144853214,0.0,1.0
2012-03-29,4.0,4.0,4.0,4.0,1500,3.81121330062173,3.81121330062173,3.81121330062173,3.81121330062173,1574.30181066518,0.0,1.0
2012-03-30,4.01,4.18,4.01,4.18,300,3.82074133387328,3.9827178991497,3.82074133387328,3.9827178991497,314.860362133036,0.0,1.0
2012-04-02,4.01,4.01,4.01,4.01,0,3.82074133387328,3.82074133387328,3.82074133387328,3.82074133387328,0,0.0,1.0
2012-04-03,4.01,4.01,4.01,4.01,0,3.82074133387328,3.82074133387328,3.82074133387328,3.82074133387328,0,0.0,1.0
2012-04-04,4.01,4.01,4.01,4.01,0,3.82074133387328,3.82074133387328,3.82074133387328,3.82074133387328,0,0.0,1.0
2012-04-05,4.0,4.0,4.0,4.0,300,3.81121330062173,3.81121330062173,3.81121330062173,3.81121330062173,314.860362133036,0.0,1.0
2012-04-09,4.0,4.0,4.0,4.0,0,3.81121330062173,3.81121330062173,3.81121330062173,3.81121330062173,0,0.0,1.0
2012-04-10,3.99,4.0,3.99,4.0,5200,3.80168526737017,3.81121330062173,3.80168526737017,3.81121330062173,5457.57961030596,0.0,1.0
2012-04-11,3.99,3.99,3.99,3.99,0,3.80168526737017,3.80168526737017,3.80168526737017,3.80168526737017,0,0.0,1.0
2012-04-12,3.99,3.99,3.99,3.99,100,3.80168526737017,3.80168526737017,3.80168526737017,3.80168526737017,104.953454044345,0.0,1.0
2012-04-13,3.99,3.99,3.99,3.99,0,3.80168526737017,3.80168526737017,3.80168526737017,3.80168526737017,0,0.0,1.0
2012-04-16,4.12,4.19,4.12,4.18,1100,3.92554969964038,3.99224593240126,3.92554969964038,3.9827178991497,1154.4879944878,0.0,1.0
2012-04-17,4.19,4.2,4.1679,4.19,6000,3.99224593240126,4.00177396565281,3.97118897891532,3.99224593240126,6297.20724266072,0.0,1.0
2012-04-18,4.06,4.094,4.06,4.09,3000,3.86838150013105,3.90077681318634,3.86838150013105,3.89696559988572,3148.60362133036,0.0,1.0
2012-04-19,4.06,4.06,4.06,4.06,0,3.86838150013105,3.86838150013105,3.86838150013105,3.86838150013105,0,0.0,1.0
2012-04-20,4.2,4.2,4.166,4.18,5000,4.00177396565281,4.00177396565281,3.96937865259753,3.9827178991497,5247.67270221727,0.0,1.0
2012-04-23,4.2,4.2,4.2,4.2,0,4.00177396565281,4.00177396565281,4.00177396565281,4.00177396565281,0,0.0,1.0
2012-04-24,4.11,4.19,4.11,4.19,3300,3.91602166638882,3.99224593240126,3.91602166638882,3.99224593240126,3463.4639834634,0.0,1.0
2012-04-25,4.25,4.25,4.25,4.25,1700,4.04941413191058,4.04941413191058,4.04941413191058,4.04941413191058,1784.20871875387,0.0,1.0
2012-04-26,4.25,4.25,4.25,4.25,2200,4.04941413191058,4.04941413191058,4.04941413191058,4.04941413191058,2308.9759889756,0.0,1.0
2012-04-27,4.26,4.26,4.2498,4.26,2100,4.05894216516214,4.05894216516214,4.04922357124555,4.05894216516214,2204.02253493125,0.0,1.0
2012-04-30,4.26,4.26,4.26,4.26,0,4.05894216516214,4.05894216516214,4.05894216516214,4.05894216516214,0,0.0,1.0
2012-05-01,4.26,4.35,4.26,4.35,2300,4.05894216516214,4.14469446442613,4.05894216516214,4.14469446442613,2413.92944301994,0.0,1.0
2012-05-02,4.2,4.21,4.15,4.15,2800,4.03988609865903,4.04950487508441,3.99179221653214,3.99179221653214,2910.97315934316,0.04,1.0
2012-05-03,4.32,4.32,4.24,4.24,2100,4.15531141576357,4.15531141576357,4.07836120436054,4.07836120436054,2183.22986950737,0.0,1.0
2012-05-04,4.15,4.4,4.15,4.4,1000,3.99179221653214,4.2322616271666,3.99179221653214,4.2322616271666,1039.63327119399,0.0,1.0
2012-05-07,4.4,4.4,4.0,4.0,900,4.2322616271666,4.2322616271666,3.84751057015146,3.84751057015146,935.669944074589,0.0,1.0
2012-05-08,4.02,4.23,4.01,4.01,700,3.86674812300221,4.06874242793517,3.85712934657684,3.85712934657684,727.743289835791,0.0,1.0
2012-05-09,4.35,4.3772,4.18,4.18,2100,4.18416774503971,4.21033081691674,4.02064854580827,4.02064854580827,2183.22986950737,0.0,1.0
2012-05-10,4.12,4.4,4.01,4.4,6300,3.962935887256,4.2322616271666,3.85712934657684,4.2322616271666,6549.68960852212,0.0,1.0
2012-05-11,4.12,4.12,4.12,4.12,200,3.962935887256,3.962935887256,3.962935887256,3.962935887256,207.926654238797,0.0,1.0
2012-05-14,4.12,4.12,4.12,4.12,0,3.962935887256,3.962935887256,3.962935887256,3.962935887256,0,0.0,1.0
2012-05-15,4.06,4.08,4.06,4.08,500,3.90522322870373,3.92446078155449,3.90522322870373,3.92446078155449,519.816635596993,0.0,1.0
2012-05-16,4.06,4.06,4.06,4.06,0,3.90522322870373,3.90522322870373,3.90522322870373,3.90522322870373,0,0.0,1.0
2012-05-17,4.06,4.06,4.06,4.06,0,3.90522322870373,3.90522322870373,3.90522322870373,3.90522322870373,0,0.0,1.0
2012-05-18,4.05,4.07,4.05,4.05,1000,3.89560445227835,3.91484200512911,3.89560445227835,3.89560445227835,1039.63327119399,0.0,1.0
2012-05-21,4.15,4.36,4.13,4.26,2800,3.99179221653214,4.19378652146509,3.97255466368138,4.0975987572113,2910.97315934316,0.0,1.0
2012-05-22,4.15,4.16,4.15,4.15,2400,3.99179221653214,4.00141099295752,3.99179221653214,3.99179221653214,2495.11985086557,0.0,1.0
2012-05-23,4.16,4.16,4.06,4.15,3900,4.00141099295752,4.00141099295752,3.90522322870373,3.99179221653214,4054.56975765654,0.0,1.0
2012-05-24,4.15,4.19,4.14,4.14,14000,3.99179221653214,4.03026732223365,3.98217344010676,3.98217344010676,14554.8657967158,0.0,1.0
2012-05-25,4.19,4.2,4.15,4.2,7600,4.03026732223365,4.03988609865903,3.99179221653214,4.03988609865903,7901.2128610743,0.0,1.0
2012-05-29,4.19,4.19,4.19,4.19,1200,4.03026732223365,4.03026732223365,4.03026732223365,4.03026732223365,1247.55992543278,0.0,1.0
2012-05-30,4.15,4.15,4.15,4.15,600,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,623.779962716392,0.0,1.0
2012-05-31,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-06-01,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-06-04,4.2,4.2,4.15,4.15,800,4.03988609865903,4.03988609865903,3.99179221653214,3.99179221653214,831.706616955189,0.0,1.0
2012-06-05,4.2,4.2,4.2,4.2,0,4.03988609865903,4.03988609865903,4.03988609865903,4.03988609865903,0,0.0,1.0
2012-06-06,4.21,4.21,4.21,4.21,100,4.04950487508441,4.04950487508441,4.04950487508441,4.04950487508441,103.963327119399,0.0,1.0
2012-06-07,4.04,4.22,4.04,4.22,300,3.88598567585297,4.05912365150979,3.88598567585297,4.05912365150979,311.889981358196,0.0,1.0
2012-06-08,4.25,4.36,4.25,4.36,2100,4.08797998078592,4.19378652146509,4.08797998078592,4.19378652146509,2183.22986950737,0.0,1.0
2012-06-11,4.18,4.18,4.0201,4.0201,400,4.02064854580827,4.02064854580827,3.86684431076647,3.86684431076647,415.853308477595,0.0,1.0
2012-06-12,4.05,4.07,4.05,4.07,800,3.89560445227835,3.91484200512911,3.89560445227835,3.91484200512911,831.706616955189,0.0,1.0
2012-06-13,4.15,4.15,4.02,4.1224,3700,3.99179221653214,3.99179221653214,3.86674812300221,3.96524439359809,3846.64310341775,0.0,1.0
2012-06-14,4.15,4.15,4.15,4.15,1,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,1.03963327119399,0.0,1.0
2012-06-15,4.13,4.15,4.01,4.15,500,3.97255466368138,3.99179221653214,3.85712934657684,3.99179221653214,519.816635596993,0.0,1.0
2012-06-18,4.13,4.13,4.13,4.13,0,3.97255466368138,3.97255466368138,3.97255466368138,3.97255466368138,0,0.0,1.0
2012-06-19,4.13,4.13,4.13,4.13,0,3.97255466368138,3.97255466368138,3.97255466368138,3.97255466368138,0,0.0,1.0
2012-06-20,4.13,4.13,4.13,4.13,0,3.97255466368138,3.97255466368138,3.97255466368138,3.97255466368138,0,0.0,1.0
2012-06-21,4.13,4.13,4.13,4.13,0,3.97255466368138,3.97255466368138,3.97255466368138,3.97255466368138,0,0.0,1.0
2012-06-22,4.1,4.1,4.1,4.1,200,3.94369833440524,3.94369833440524,3.94369833440524,3.94369833440524,207.926654238798,0.0,1.0
2012-06-25,4.1,4.1,4.1,4.1,0,3.94369833440524,3.94369833440524,3.94369833440524,3.94369833440524,0,0.0,1.0
2012-06-26,4.1,4.1,4.1,4.1,0,3.94369833440524,3.94369833440524,3.94369833440524,3.94369833440524,0,0.0,1.0
2012-06-27,4.08,4.08,4.08,4.08,100,3.92446078155449,3.92446078155449,3.92446078155449,3.92446078155449,103.963327119399,0.0,1.0
2012-06-28,4.08,4.08,4.08,4.08,0,3.92446078155449,3.92446078155449,3.92446078155449,3.92446078155449,0,0.0,1.0
2012-06-29,4.08,4.08,4.08,4.08,0,3.92446078155449,3.92446078155449,3.92446078155449,3.92446078155449,0,0.0,1.0
2012-07-02,4.07,4.07,4.07,4.07,75,3.91484200512911,3.91484200512911,3.91484200512911,3.91484200512911,77.9724953395489,0.0,1.0
2012-07-03,4.01,4.01,4.01,4.01,500,3.85712934657684,3.85712934657684,3.85712934657684,3.85712934657684,519.816635596993,0.0,1.0
2012-07-05,4.03,4.03,4.03,4.03,200,3.87636689942759,3.87636689942759,3.87636689942759,3.87636689942759,207.926654238798,0.0,1.0
2012-07-06,4.105,4.105,4.03,4.07,1900,3.94850772261793,3.94850772261793,3.87636689942759,3.91484200512911,1975.30321526858,0.0,1.0
2012-07-09,4.13,4.13,4.07,4.07,1800,3.97255466368138,3.97255466368138,3.91484200512911,3.91484200512911,1871.33988814918,0.0,1.0
2012-07-10,4.15,4.17,4.15,4.17,500,3.99179221653214,4.01102976938289,3.99179221653214,4.01102976938289,519.816635596993,0.0,1.0
2012-07-11,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-12,4.15,4.15,4.15,4.15,15,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,15.5944990679098,0.0,1.0
2012-07-13,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-16,4.15,4.15,4.11,4.11,1100,3.99179221653214,3.99179221653214,3.95331711083062,3.95331711083062,1143.59659831338,0.0,1.0
2012-07-17,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-18,4.15,4.15,4.15,4.15,100,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,103.963327119399,0.0,1.0
2012-07-19,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-20,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-23,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-24,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-25,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-26,4.15,4.15,4.15,4.15,0,3.99179221653214,3.99179221653214,3.99179221653214,3.99179221653214,0,0.0,1.0
2012-07-27,4.1001,4.1499,4.0601,4.0601,900,3.9437945221695,3.99169602876788,3.90531941646798,3.90531941646798,935.669944074587,0.0,1.0
2012-07-30,4.1,4.1,4.1,4.1,0,3.94369833440524,3.94369833440524,3.94369833440524,3.94369833440524,0,0.0,1.0
2012-07-31,4.18,4.2,4.15,4.19,3200,4.02064854580827,4.03988609865903,3.99179221653214,4.03026732223365,3326.82646782076,0.0,1.0
2012-08-01,4.18,4.18,4.18,4.18,0,4.05912365150979,4.05912365150979,4.05912365150979,4.05912365150979,0,0.04,1.0
2012-08-02,4.18,4.18,4.18,4.18,0,4.05912365150979,4.05912365150979,4.05912365150979,4.05912365150979,0,0.0,1.0
2012-08-03,4.18,4.18,4.18,4.18,0,4.05912365150979,4.05912365150979,4.05912365150979,4.05912365150979,0,0.0,1.0
2012-08-06,4.18,4.18,4.18,4.18,0,4.05912365150979,4.05912365150979,4.05912365150979,4.05912365150979,0,0.0,1.0
2012-08-07,4.12,4.12,4.12,4.12,300,4.000858718713,4.000858718713,4.000858718713,4.000858718713,308.93367821736,0.0,1.0
2012-08-08,4.01,4.03,4.01,4.03,400,3.89403967525221,3.91346131951781,3.89403967525221,3.91346131951781,411.91157095648,0.0,1.0
2012-08-09,3.93,4.0563,3.93,4.02,2000,3.81635309818982,3.93900078172707,3.81635309818982,3.90375049738501,2059.5578547824,0.0,1.0
2012-08-10,4.1,4.1,3.87,3.87,1100,3.9814370744474,3.9814370744474,3.75808816539303,3.75808816539303,1132.75682013032,0.0,1.0
2012-08-13,4.1,4.1,4.1,4.1,15,3.9814370744474,3.9814370744474,3.9814370744474,3.9814370744474,15.446683910868,0.0,1.0
2012-08-14,4.0,4.04,4.0,4.04,300,3.88432885311941,3.92317214165061,3.88432885311941,3.92317214165061,308.93367821736,0.0,1.0
2012-08-15,4.0,4.0,4.0,4.0,0,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,0,0.0,1.0
2012-08-16,4.0,4.0,4.0,4.0,0,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,0,0.0,1.0
2012-08-17,4.0,4.0,4.0,4.0,15,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,15.446683910868,0.0,1.0
2012-08-20,4.03,4.03,4.03,4.03,1,3.91346131951781,3.91346131951781,3.91346131951781,3.91346131951781,1.0297789273912,0.0,1.0
2012-08-21,4.07,4.07,4.07,4.07,2500,3.952304608049,3.952304608049,3.952304608049,3.952304608049,2574.447318478,0.0,1.0
2012-08-22,4.03,4.04,4.03,4.04,1700,3.91346131951781,3.92317214165061,3.91346131951781,3.92317214165061,1750.62417656504,0.0,1.0
2012-08-23,4.0,4.0399,4.0,4.0399,1300,3.88432885311941,3.92307503342928,3.88432885311941,3.92307503342928,1338.71260560856,0.0,1.0
2012-08-24,4.0,4.0,4.0,4.0,0,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,0,0.0,1.0
2012-08-27,3.96,3.96,3.96,3.96,200,3.84548556458822,3.84548556458822,3.84548556458822,3.84548556458822,205.95578547824,0.0,1.0
2012-08-28,3.96,3.96,3.96,3.96,0,3.84548556458822,3.84548556458822,3.84548556458822,3.84548556458822,0,0.0,1.0
2012-08-29,3.96,3.96,3.96,3.96,400,3.84548556458822,3.84548556458822,3.84548556458822,3.84548556458822,411.91157095648,0.0,1.0
2012-08-30,3.9701,4.05,3.9701,4.0,1400,3.85529349494235,3.93288296378341,3.85529349494235,3.88432885311941,1441.69049834768,0.0,1.0
2012-08-31,3.9932,3.9932,3.9932,3.9932,100,3.87772549406911,3.87772549406911,3.87772549406911,3.87772549406911,102.97789273912,0.0,1.0
2012-09-04,3.99,3.99,3.99,3.99,0,3.87461803098662,3.87461803098662,3.87461803098662,3.87461803098662,0,0.0,1.0
2012-09-05,3.99,3.99,3.99,3.99,0,3.87461803098662,3.87461803098662,3.87461803098662,3.87461803098662,0,0.0,1.0
2012-09-06,3.99,3.99,3.99,3.99,0,3.87461803098662,3.87461803098662,3.87461803098662,3.87461803098662,0,0.0,1.0
2012-09-07,3.99,3.99,3.99,3.99,0,3.87461803098662,3.87461803098662,3.87461803098662,3.87461803098662,0,0.0,1.0
2012-09-10,3.99,3.99,3.99,3.99,0,3.87461803098662,3.87461803098662,3.87461803098662,3.87461803098662,0,0.0,1.0
2012-09-11,3.81,4.0,3.29,4.0,13600,3.69982323259624,3.88432885311941,3.19486048169072,3.88432885311941,14004.9934125203,0.0,1.0
2012-09-12,3.8,3.9,3.8,3.9,1200,3.69011241046344,3.78722063179143,3.69011241046344,3.78722063179143,1235.73471286944,0.0,1.0
2012-09-13,3.8,3.8,3.8,3.8,0,3.69011241046344,3.69011241046344,3.69011241046344,3.69011241046344,0,0.0,1.0
2012-09-14,3.8,3.8,3.8,3.8,0,3.69011241046344,3.69011241046344,3.69011241046344,3.69011241046344,0,0.0,1.0
2012-09-17,3.8,3.8,3.8,3.8,0,3.69011241046344,3.69011241046344,3.69011241046344,3.69011241046344,0,0.0,1.0
2012-09-18,3.94,3.94,3.83,3.83,300,3.82606392032262,3.82606392032262,3.71924487686184,3.71924487686184,308.93367821736,0.0,1.0
2012-09-19,3.95,3.95,3.95,3.95,0,3.83577474245542,3.83577474245542,3.83577474245542,3.83577474245542,0,0.0,1.0
2012-09-20,3.95,3.95,3.95,3.95,0,3.83577474245542,3.83577474245542,3.83577474245542,3.83577474245542,0,0.0,1.0
2012-09-21,3.99,3.99,3.96,3.96,2700,3.87461803098662,3.87461803098662,3.84548556458822,3.84548556458822,2780.40310395624,0.0,1.0
2012-09-24,3.8201,3.98,3.8201,3.97,1700,3.70963116295037,3.86490720885382,3.70963116295037,3.85519638672102,1750.62417656504,0.0,1.0
2012-09-25,3.9,3.9,3.84,3.84,3900,3.78722063179143,3.78722063179143,3.72895569899464,3.72895569899464,4016.13781682568,0.0,1.0
2012-09-26,3.9875,3.9875,3.9875,3.9875,500,3.87219032545342,3.87219032545342,3.87219032545342,3.87219032545342,514.889463695599,0.0,1.0
2012-09-27,3.95,3.95,3.95,3.95,1000,3.83577474245542,3.83577474245542,3.83577474245542,3.83577474245542,1029.7789273912,0.0,1.0
2012-09-28,4.0936,4.0936,3.83,3.83,1700,3.97522214828241,3.97522214828241,3.71924487686184,3.71924487686184,1750.62417656504,0.0,1.0
2012-10-01,3.87,4.04,3.8335,4.04,2100,3.75808816539303,3.92317214165061,3.72264366460832,3.92317214165061,2162.53574752152,0.0,1.0
2012-10-02,3.87,3.87,3.87,3.87,400,3.75808816539303,3.75808816539303,3.75808816539303,3.75808816539303,411.91157095648,0.0,1.0
2012-10-03,3.97,3.98,3.87,3.87,4400,3.85519638672102,3.86490720885382,3.75808816539303,3.75808816539303,4531.02728052128,0.0,1.0
2012-10-04,3.97,3.97,3.97,3.97,0,3.85519638672102,3.85519638672102,3.85519638672102,3.85519638672102,0,0.0,1.0
2012-10-05,3.83,3.91,3.83,3.91,2900,3.71924487686184,3.79693145392423,3.71924487686184,3.79693145392423,2986.35888943448,0.0,1.0
2012-10-08,3.8401,3.85,3.84,3.84,1500,3.72905280721597,3.73866652112744,3.72895569899464,3.72895569899464,1544.6683910868,0.0,1.0
2012-10-09,3.85,3.878,3.85,3.85,600,3.73866652112744,3.76585682309927,3.73866652112744,3.73866652112744,617.867356434719,0.0,1.0
2012-10-10,3.87,3.96,3.87,3.95,600,3.75808816539303,3.84548556458822,3.75808816539303,3.83577474245542,617.86735643472,0.0,1.0
2012-10-11,3.87,3.87,3.87,3.87,50,3.75808816539303,3.75808816539303,3.75808816539303,3.75808816539303,51.48894636956,0.0,1.0
2012-10-12,4.11,4.11,3.89,3.89,3400,3.9911478965802,3.9911478965802,3.77750980965863,3.77750980965863,3501.24835313008,0.0,1.0
2012-10-15,4.11,4.11,4.11,4.11,0,3.9911478965802,3.9911478965802,3.9911478965802,3.9911478965802,0,0.0,1.0
2012-10-16,4.11,4.11,4.11,4.11,0,3.9911478965802,3.9911478965802,3.9911478965802,3.9911478965802,0,0.0,1.0
2012-10-17,4.0,4.01,4.0,4.01,700,3.88432885311941,3.89403967525221,3.88432885311941,3.89403967525221,720.845249173841,0.0,1.0
2012-10-18,4.0,4.0,4.0,4.0,0,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,0,0.0,1.0
2012-10-19,4.0,4.0,4.0,4.0,0,3.88432885311941,3.88432885311941,3.88432885311941,3.88432885311941,0,0.0,1.0
2012-10-22,3.95,3.95,3.89,3.89,1400,3.83577474245542,3.83577474245542,3.77750980965863,3.77750980965863,1441.69049834768,0.0,1.0
2012-10-23,4.1099,4.1099,3.97,3.97,300,3.99105078835887,3.99105078835887,3.85519638672102,3.85519638672102,308.93367821736,0.0,1.0
2012-10-24,4.11,4.11,4.11,4.11,60,3.9911478965802,3.9911478965802,3.9911478965802,3.9911478965802,61.786735643472,0.0,1.0
2012-10-25,3.8901,3.8901,3.8901,3.8901,400,3.77760691787996,3.77760691787996,3.77760691787996,3.77760691787996,411.91157095648,0.0,1.0
2012-10-26,3.89,3.98,3.89,3.95,1100,3.77750980965863,3.86490720885382,3.77750980965863,3.83577474245542,1132.75682013032,0.0,1.0
2012-10-31,3.915,4.0499,3.89,3.89,1300,3.84063015352182,3.97296757566999,3.81610505675604,3.81610505675604,1325.17316079836,0.04,1.0
2012-11-01,3.92,3.92,3.92,3.92,0,3.84553517287498,3.84553517287498,3.84553517287498,3.84553517287498,0,0.0,1.0
2012-11-02,3.92,3.92,3.92,3.92,0,3.84553517287498,3.84553517287498,3.84553517287498,3.84553517287498,0,0.0,1.0
2012-11-05,3.9,3.9001,3.9,3.9001,800,3.82591509546235,3.82601319584941,3.82591509546235,3.82601319584941,815.491175875914,0.0,1.0
2012-11-06,3.9,3.9,3.9,3.9,0,3.82591509546235,3.82591509546235,3.82591509546235,3.82591509546235,0,0.0,1.0
2012-11-07,3.85,3.85,3.85,3.85,500,3.77686490193078,3.77686490193078,3.77686490193078,3.77686490193078,509.681984922446,0.0,1.0
2012-11-08,3.85,3.85,3.85,3.85,0,3.77686490193078,3.77686490193078,3.77686490193078,3.77686490193078,0,0.0,1.0
2012-11-09,3.83,3.83,3.83,3.83,100,3.75724482451815,3.75724482451815,3.75724482451815,3.75724482451815,101.936396984489,0.0,1.0
2012-11-12,3.83,3.83,3.83,3.83,0,3.75724482451815,3.75724482451815,3.75724482451815,3.75724482451815,0,0.0,1.0
2012-11-13,3.97,3.97,3.97,3.97,200,3.89458536640655,3.89458536640655,3.89458536640655,3.89458536640655,203.872793968978,0.0,1.0
2012-11-14,3.82,3.8703,3.82,3.8703,1900,3.74743478581184,3.7967792805046,3.74743478581184,3.7967792805046,1936.79154270529,0.0,1.0
2012-11-15,3.82,3.82,3.82,3.82,0,3.74743478581184,3.74743478581184,3.74743478581184,3.74743478581184,0,0.0,1.0
2012-11-16,3.6967,3.6967,3.6967,3.6967,200,3.62647700856299,3.62647700856299,3.62647700856299,3.62647700856299,203.872793968979,0.0,1.0
2012-11-19,3.7,3.7,3.7,3.7,67,3.62971432133608,3.62971432133608,3.62971432133608,3.62971432133608,68.2973859796077,0.0,1.0
2012-11-20,3.69,3.71,3.69,3.7,1100,3.61990428262976,3.63952436004239,3.61990428262976,3.62971432133608,1121.30036682938,0.0,1.0
2012-11-21,3.77,3.77,3.69,3.69,300,3.69838459228027,3.69838459228027,3.61990428262976,3.61990428262976,305.809190953468,0.0,1.0
2012-11-23,3.77,3.77,3.77,3.77,0,3.69838459228027,3.69838459228027,3.69838459228027,3.69838459228027,0,0.0,1.0
2012-11-26,3.77,3.77,3.77,3.77,0,3.69838459228027,3.69838459228027,3.69838459228027,3.69838459228027,0,0.0,1.0
2012-11-27,3.79,3.9,3.79,3.9,1700,3.7180046696929,3.82591509546235,3.7180046696929,3.82591509546235,1732.91874873632,0.0,1.0
2012-11-28,3.79,3.79,3.79,3.79,0,3.7180046696929,3.7180046696929,3.7180046696929,3.7180046696929,0,0.0,1.0
2012-11-29,3.85,3.86,3.85,3.86,1100,3.77686490193078,3.78667494063709,3.77686490193078,3.78667494063709,1121.30036682938,0.0,1.0
2012-11-30,3.81,3.845,3.81,3.845,800,3.73762474710553,3.77195988257762,3.73762474710553,3.77195988257762,815.491175875913,0.0,1.0
2012-12-03,3.82,3.82,3.8144,3.8144,700,3.74743478581184,3.74743478581184,3.7419411641363,3.7419411641363,713.554778891424,0.0,1.0
2012-12-04,3.83,3.83,3.83,3.83,1000,3.75724482451815,3.75724482451815,3.75724482451815,3.75724482451815,1019.36396984489,0.0,1.0
2012-12-05,3.83,3.83,3.83,3.83,0,3.75724482451815,3.75724482451815,3.75724482451815,3.75724482451815,0,0.0,1.0
2012-12-06,3.77,3.78,3.77,3.78,500,3.69838459228027,3.70819463098659,3.69838459228027,3.70819463098659,509.681984922446,0.0,1.0
2012-12-07,3.793,3.8,3.793,3.8,500,3.72094768130479,3.72781470839921,3.72094768130479,3.72781470839921,509.681984922446,0.0,1.0
2012-12-10,3.779,3.779,3.779,3.779,400,3.70721362711595,3.70721362711595,3.70721362711595,3.70721362711595,407.745587937957,0.0,1.0
2012-12-11,3.76,3.76,3.76,3.76,200,3.68857455357396,3.68857455357396,3.68857455357396,3.68857455357396,203.872793968978,0.0,1.0
2012-12-12,3.89,3.89,3.73,3.73,500,3.81610505675604,3.81610505675604,3.65914443745502,3.65914443745502,509.681984922446,0.0,1.0
2012-12-13,3.91,3.91,3.91,3.91,100,3.83572513416866,3.83572513416866,3.83572513416866,3.83572513416866,101.936396984489,0.0,1.0
2012-12-14,3.85,3.85,3.84,3.84,600,3.77686490193078,3.77686490193078,3.76705486322447,3.76705486322447,611.618381906935,0.0,1.0
2012-12-17,3.61,3.8,3.61,3.71,7800,3.54142397297925,3.72781470839921,3.54142397297925,3.63952436004239,7951.03896479016,0.0,1.0
2012-12-18,3.87,3.87,3.62,3.68,7900,3.79648497934341,3.79648497934341,3.55123401168557,3.61009424392345,8052.97536177464,0.0,1.0
2012-12-19,3.87,3.87,3.87,3.87,0,3.79648497934341,3.79648497934341,3.79648497934341,3.79648497934341,0,0.0,1.0
2012-12-20,3.87,3.87,3.87,3.87,0,3.79648497934341,3.79648497934341,3.79648497934341,3.79648497934341,0,0.0,1.0
2012-12-21,3.91,3.91,3.89,3.89,500,3.83572513416866,3.83572513416866,3.81610505675604,3.81610505675604,509.681984922447,0.0,1.0
2012-12-24,3.91,3.91,3.91,3.91,0,3.83572513416866,3.83572513416866,3.83572513416866,3.83572513416866,0,0.0,1.0
2012-12-26,3.75,3.75,3.75,3.75,200,3.67876451486764,3.67876451486764,3.67876451486764,3.67876451486764,203.872793968979,0.0,1.0
2012-12-27,3.7997,3.7997,3.7537,3.78,600,3.72752040723802,3.72752040723802,3.68239422918898,3.70819463098659,611.618381906936,0.0,1.0
2012-12-28,3.9,3.9,3.9,3.9,100,3.82591509546235,3.82591509546235,3.82591509546235,3.82591509546235,101.936396984489,0.0,1.0
2012-12-31,3.77,3.9099,3.72,3.72,1000,3.69838459228027,3.8356270337816,3.6493343987487,3.6493343987487,1019.36396984489,0.0,1.0
2013-01-02,3.81,3.81,3.81,3.81,300,3.73762474710553,3.73762474710553,3.73762474710553,3.73762474710553,305.809190953467,0.0,1.0
2013-01-03,3.8923,3.91,3.89,3.91,700,3.81836136565849,3.83572513416866,3.81610505675604,3.83572513416866,713.554778891424,0.0,1.0
2013-01-04,3.7201,3.7301,3.7201,3.7301,900,3.64943249913577,3.65924253784208,3.64943249913577,3.65924253784208,917.427572860402,0.0,1.0
2013-01-07,3.72,3.72,3.72,3.72,0,3.6493343987487,3.6493343987487,3.6493343987487,3.6493343987487,0,0.0,1.0
2013-01-08,3.72,3.72,3.72,3.72,0,3.6493343987487,3.6493343987487,3.6493343987487,3.6493343987487,0,0.0,1.0
2013-01-09,3.72,3.72,3.72,3.72,0,3.6493343987487,3.6493343987487,3.6493343987487,3.6493343987487,0,0.0,1.0
2013-01-10,3.8999,3.91,3.8999,3.91,600,3.82581699507529,3.83572513416866,3.82581699507529,3.83572513416866,611.618381906935,0.0,1.0
2013-01-11,3.9,3.9,3.9,3.9,0,3.82591509546235,3.82591509546235,3.82591509546235,3.82591509546235,0,0.0,1.0
2013-01-14,4.0,4.0,4.0,4.0,1000,3.92401548252549,3.92401548252549,3.92401548252549,3.92401548252549,1019.36396984489,0.0,1.0
2013-01-15,3.76,3.78,3.76,3.76,1400,3.68857455357396,3.70819463098659,3.68857455357396,3.68857455357396,1427.10955778285,0.0,1.0
2013-01-16,3.67,3.78,3.67,3.78,4000,3.60028420521713,3.70819463098659,3.60028420521713,3.70819463098659,4077.45587937957,0.0,1.0
2013-01-17,3.7,3.72,3.688,3.69,6000,3.62971432133608,3.6493343987487,3.6179422748885,3.61990428262976,6116.18381906935,0.0,1.0
2013-01-18,3.7,3.7,3.7,3.7,0,3.62971432133608,3.62971432133608,3.62971432133608,3.62971432133608,0,0.0,1.0
2013-01-22,3.73,3.73,3.73,3.73,200,3.65914443745502,3.65914443745502,3.65914443745502,3.65914443745502,203.872793968978,0.0,1.0
2013-01-23,3.73,3.73,3.73,3.73,62,3.65914443745502,3.65914443745502,3.65914443745502,3.65914443745502,63.2005661303832,0.0,1.0
2013-01-24,3.77,3.775,3.77,3.775,500,3.69838459228027,3.70328961163343,3.69838459228027,3.70328961163343,509.681984922446,0.0,1.0
2013-01-25,3.76,3.76,3.76,3.76,200,3.68857455357396,3.68857455357396,3.68857455357396,3.68857455357396,203.872793968978,0.0,1.0
2013-01-28,3.8,3.8,3.71,3.71,1900,3.72781470839921,3.72781470839921,3.63952436004239,3.63952436004239,1936.7915427053,0.0,1.0
2013-01-29,3.922,3.94,3.85,3.85,800,3.84749718061624,3.8651552502876,3.77686490193078,3.77686490193078,815.491175875914,0.0,1.0
2013-01-30,3.77,3.77,3.77,3.77,200,3.69838459228027,3.69838459228027,3.69838459228027,3.69838459228027,203.872793968978,0.0,1.0
2013-01-31,3.78,3.82,3.73,3.73,39700,3.70819463098659,3.74743478581184,3.65914443745502,3.65914443745502,40468.7496028422,0.0,1.0
2013-02-01,3.78,3.78,3.78,3.78,0,3.70819463098659,3.70819463098659,3.70819463098659,3.70819463098659,0,0.0,1.0
2013-02-04,3.95,3.9599,3.85,3.9599,8300,3.87496528899392,3.88467722731317,3.77686490193078,3.88467722731317,8460.7209497126,0.0,1.0
2013-02-05,3.94,3.95,3.92,3.92,3200,3.8651552502876,3.87496528899392,3.84553517287498,3.84553517287498,3261.96470350366,0.0,1.0
2013-02-06,3.89,3.89,3.88,3.88,800,3.85534521158129,3.85534521158129,3.84543429844098,3.84543429844098,807.191011235955,0.04,1.0
2013-02-07,3.89,3.89,3.89,3.89,1,3.85534521158129,3.85534521158129,3.85534521158129,3.85534521158129,1.00898876404494,0.0,1.0
2013-02-08,3.89,3.89,3.89,3.89,0,3.85534521158129,3.85534521158129,3.85534521158129,3.85534521158129,0,0.0,1.0
2013-02-11,3.787,3.787,3.77,3.77,300,3.75326280623608,3.75326280623608,3.73641425389755,3.73641425389755,302.696629213483,0.0,1.0
2013-02-12,3.81,3.93,3.8084,3.9096,6600,3.7760579064588,3.89498886414254,3.77447216035635,3.8747706013363,6659.32584269662,0.0,1.0
2013-02-13,3.93,3.93,3.77,3.77,11100,3.89498886414254,3.89498886414254,3.73641425389755,3.73641425389755,11199.7752808989,0.0,1.0
2013-02-14,3.8101,3.998,3.8101,3.92,2800,3.7761570155902,3.96238307349666,3.7761570155902,3.88507795100223,2825.16853932584,0.0,1.0
2013-02-15,3.919,4.0,3.919,4.0,600,3.8840868596882,3.96436525612472,3.8840868596882,3.96436525612472,605.393258426966,0.0,1.0
2013-02-19,3.905,4.0,3.905,4.0,600,3.87021158129176,3.96436525612472,3.87021158129176,3.96436525612472,605.393258426966,0.0,1.0
2013-02-20,3.91,3.91,3.91,3.91,0,3.87516703786192,3.87516703786192,3.87516703786192,3.87516703786192,0,0.0,1.0
2013-02-21,3.85,3.85,3.85,3.85,5800,3.81570155902004,3.81570155902004,3.81570155902004,3.81570155902004,5852.13483146068,0.0,1.0
2013-02-22,3.94,3.94,3.94,3.94,200,3.90489977728285,3.90489977728285,3.90489977728285,3.90489977728285,201.797752808989,0.0,1.0
2013-02-25,3.94,3.94,3.92,3.92,1600,3.90489977728285,3.90489977728285,3.88507795100223,3.88507795100223,1614.38202247191,0.0,1.0
2013-02-26,3.94,3.94,3.94,3.94,1,3.90489977728285,3.90489977728285,3.90489977728285,3.90489977728285,1.00898876404494,0.0,1.0
2013-02-27,3.9,3.92,3.9,3.92,1100,3.8652561247216,3.88507795100223,3.8652561247216,3.88507795100223,1109.88764044944,0.0,1.0
2013-02-28,3.9,3.9,3.9,3.9,0,3.8652561247216,3.8652561247216,3.8652561247216,3.8652561247216,0,0.0,1.0
2013-03-01,3.968,3.968,3.9,3.9,1000,3.93265033407572,3.93265033407572,3.8652561247216,3.8652561247216,1008.98876404494,0.0,1.0
2013-03-04,3.89,3.9301,3.89,3.9301,1400,3.85534521158129,3.89508797327394,3.85534521158129,3.89508797327394,1412.58426966292,0.0,1.0
2013-03-05,3.9,3.9,3.89,3.89,900,3.8652561247216,3.8652561247216,3.85534521158129,3.85534521158129,908.08988764045,0.0,1.0
2013-03-06,3.8901,3.8901,3.8901,3.8901,200,3.85544432071269,3.85544432071269,3.85544432071269,3.85544432071269,201.797752808989,0.0,1.0
2013-03-07,3.96,3.96,3.95,3.95,46,3.92472160356347,3.92472160356347,3.91481069042316,3.91481069042316,46.4134831460675,0.0,1.0
2013-03-08,3.96,3.96,3.96,3.96,0,3.92472160356347,3.92472160356347,3.92472160356347,3.92472160356347,0,0.0,1.0
2013-03-11,3.99,3.99,3.99,3.99,100,3.95445434298441,3.95445434298441,3.95445434298441,3.95445434298441,100.898876404494,0.0,1.0
2013-03-12,3.99,3.99,3.99,3.99,0,3.95445434298441,3.95445434298441,3.95445434298441,3.95445434298441,0,0.0,1.0
2013-03-13,3.94,3.94,3.94,3.94,500,3.90489977728285,3.90489977728285,3.90489977728285,3.90489977728285,504.494382022472,0.0,1.0
2013-03-14,3.94,3.94,3.94,3.94,0,3.90489977728285,3.90489977728285,3.90489977728285,3.90489977728285,0,0.0,1.0
2013-03-15,4.3,4.62,3.99,4.0,25100,4.26169265033408,4.57884187082405,3.95445434298441,3.96436525612472,25325.6179775281,0.0,1.0
2013-03-18,4.39,4.39,4.3752,4.38,5000,4.35089086859688,4.35089086859688,4.33622271714922,4.34097995545657,5044.94382022472,0.0,1.0
2013-03-19,4.49,4.5,4.3325,4.42,5500,4.45,4.45991091314031,4.29390311804009,4.38062360801782,5549.43820224719,0.0,1.0
2013-03-20,4.4999,4.4999,4.36,4.42,5700,4.45981180400891,4.45981180400891,4.32115812917595,4.38062360801782,5751.23595505618,0.0,1.0
2013-03-21,4.357,4.357,4.3499,4.3499,1900,4.31818485523385,4.31818485523385,4.31114810690423,4.31114810690423,1917.07865168539,0.0,1.0
2013-03-22,4.5,4.5,4.3725,4.44,5300,4.45991091314031,4.45991091314031,4.33354677060134,4.40044543429844,5347.6404494382,0.0,1.0
2013-03-25,4.31,4.48,4.25,4.28,3200,4.27160356347439,4.44008908685969,4.21213808463252,4.24187082405345,3228.76404494382,0.0,1.0
2013-03-26,4.3,4.44,4.3,4.32,5600,4.26169265033408,4.40044543429844,4.26169265033408,4.2815144766147,5650.33707865168,0.0,1.0
2013-03-27,4.3135,4.32,4.3,4.32,3400,4.2750723830735,4.2815144766147,4.26169265033408,4.2815144766147,3430.56179775281,0.0,1.0
2013-03-28,4.26,4.31,4.26,4.31,3200,4.22204899777283,4.27160356347439,4.22204899777283,4.27160356347439,3228.76404494382,0.0,1.0
2013-04-01,4.6,4.66,4.34,4.66,3100,4.55902004454343,4.6184855233853,4.30133630289532,4.6184855233853,3127.86516853933,0.0,1.0
2013-04-02,4.5599,4.5599,4.55,4.55,700,4.51927728285078,4.51927728285078,4.50946547884187,4.50946547884187,706.292134831461,0.0,1.0
2013-04-03,4.2801,4.51,4.28,4.51,1600,4.24196993318486,4.46982182628062,4.24187082405345,4.46982182628062,1614.38202247191,0.0,1.0
2013-04-04,4.28,4.28,4.28,4.28,50,4.24187082405345,4.24187082405345,4.24187082405345,4.24187082405345,50.4494382022472,0.0,1.0
2013-04-05,4.44,4.5499,4.32,4.32,1700,4.40044543429844,4.50936636971047,4.2815144766147,4.2815144766147,1715.2808988764,0.0,1.0
2013-04-08,4.4,4.41,4.39,4.4,900,4.36080178173719,4.37071269487751,4.35089086859688,4.36080178173719,908.08988764045,0.0,1.0
2013-04-09,4.4,4.4,4.4,4.4,0,4.36080178173719,4.36080178173719,4.36080178173719,4.36080178173719,0,0.0,1.0
2013-04-10,4.32,4.34,4.32,4.34,1400,4.2815144766147,4.30133630289532,4.2815144766147,4.30133630289532,1412.58426966292,0.0,1.0
2013-04-11,4.32,4.32,4.32,4.32,0,4.2815144766147,4.2815144766147,4.2815144766147,4.2815144766147,0,0.0,1.0
2013-04-12,4.5151,4.5151,4.34,4.34,200,4.47487639198218,4.47487639198218,4.30133630289532,4.30133630289532,201.797752808989,0.0,1.0
2013-04-15,4.5151,4.5151,4.5151,4.5151,100,4.47487639198218,4.47487639198218,4.47487639198218,4.47487639198218,100.898876404494,0.0,1.0
2013-04-16,4.43,4.43,4.43,4.43,400,4.39053452115813,4.39053452115813,4.39053452115813,4.39053452115813,403.595505617977,0.0,1.0
2013-04-17,4.49,4.49,4.48,4.48,1000,4.45,4.45,4.44008908685969,4.44008908685969,1008.98876404494,0.0,1.0
2013-04-18,4.3414,4.57,4.3414,4.57,400,4.30272383073497,4.5292873051225,4.30272383073497,4.5292873051225,403.595505617977,0.0,1.0
2013-04-19,4.34,4.34,4.34,4.34,0,4.30133630289532,4.30133630289532,4.30133630289532,4.30133630289532,0,0.0,1.0
2013-04-22,4.38,4.38,4.34,4.34,400,4.34097995545657,4.34097995545657,4.30133630289532,4.30133630289532,403.595505617978,0.0,1.0
2013-04-23,4.39,4.39,4.39,4.39,100,4.35089086859688,4.35089086859688,4.35089086859688,4.35089086859688,100.898876404494,0.0,1.0
2013-04-24,4.39,4.39,4.39,4.39,0,4.35089086859688,4.35089086859688,4.35089086859688,4.35089086859688,0,0.0,1.0
2013-04-25,4.5,4.5,4.33,4.33,2200,4.45991091314031,4.45991091314031,4.29142538975501,4.29142538975501,2219.77528089888,0.0,1.0
2013-04-26,4.4999,4.5,4.4999,4.5,1600,4.45981180400891,4.45991091314031,4.45981180400891,4.45991091314031,1614.38202247191,0.0,1.0
2013-04-29,4.48,4.5,4.33,4.5,3600,4.44008908685969,4.45991091314031,4.29142538975501,4.45991091314031,3632.3595505618,0.0,1.0
2013-04-30,4.4101,4.4101,4.4101,4.4101,700,4.37081180400891,4.37081180400891,4.37081180400891,4.37081180400891,706.29213483146,0.0,1.0
2013-05-01,4.41,4.4101,4.41,4.41,700,4.37071269487751,4.37081180400891,4.37071269487751,4.37071269487751,706.29213483146,0.0,1.0
2013-05-02,4.356,4.356,4.356,4.356,100,4.31719376391982,4.31719376391982,4.31719376391982,4.31719376391982,100.898876404494,0.0,1.0
2013-05-03,4.42,4.46,4.42,4.46,800,4.38062360801782,4.42026726057906,4.38062360801782,4.42026726057906,807.191011235954,0.0,1.0
2013-05-06,4.49,4.49,4.48,4.49,2000,4.45,4.45,4.44008908685969,4.45,2017.97752808989,0.0,1.0
2013-05-07,4.3841,4.56,4.3841,4.5488,1600,4.3450434298441,4.51937639198218,4.3450434298441,4.50827616926503,1614.38202247191,0.0,1.0
2013-05-08,4.45,4.5,4.35,4.35,5000,4.45,4.5,4.35,4.35,5000,0.04,1.0
2013-05-09,4.51,4.53,4.5,4.5,2600,4.51,4.53,4.5,4.5,2600,0.0,1.0
2013-05-10,4.51,4.51,4.51,4.51,0,4.51,4.51,4.51,4.51,0,0.0,1.0
2013-05-13,4.5459,4.56,4.54,4.54,2700,4.5459,4.56,4.54,4.54,2700,0.0,1.0
2013-05-14,4.37,4.53,4.32,4.53,1100,4.37,4.53,4.32,4.53,1100,0.0,1.0
2013-05-15,4.37,4.37,4.37,4.37,0,4.37,4.37,4.37,4.37,0,0.0,1.0
2013-05-16,4.35,4.35,4.3201,4.35,3400,4.35,4.35,4.3201,4.35,3400,0.0,1.0
2013-05-17,4.2701,4.3204,4.27,4.28,2100,4.2701,4.3204,4.27,4.28,2100,0.0,1.0
2013-05-20,4.27,4.27,4.27,4.27,0,4.27,4.27,4.27,4.27,0,0.0,1.0
2013-05-21,4.34,4.35,4.3,4.3,500,4.34,4.35,4.3,4.3,500,0.0,1.0
2013-05-22,4.37,4.37,4.35,4.35,400,4.37,4.37,4.35,4.35,400,0.0,1.0
2013-05-23,4.26,4.35,4.26,4.35,4400,4.26,4.35,4.26,4.35,4400,0.0,1.0
2013-05-24,4.26,4.26,4.26,4.26,13,4.26,4.26,4.26,4.26,13,0.0,1.0
2013-05-28,4.08,4.26,4.08,4.26,6600,4.08,4.26,4.08,4.26,6600,0.0,1.0
2013-05-29,4.15,4.15,4.11,4.11,3800,4.15,4.15,4.11,4.11,3800,0.0,1.0
2013-05-30,4.191,4.2,4.191,4.2,6800,4.191,4.2,4.191,4.2,6800,0.0,1.0
2013-05-31,4.11,4.2,4.11,4.2,500,4.11,4.2,4.11,4.2,500,0.0,1.0
2013-06-03,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2013-06-04,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2013-06-05,4.16,4.29,4.14,4.14,3400,4.16,4.29,4.14,4.14,3400,0.0,1.0
2013-06-06,4.16,4.16,4.16,4.16,11,4.16,4.16,4.16,4.16,11,0.0,1.0
2013-06-07,4.15,4.16,4.15,4.15,600,4.15,4.16,4.15,4.15,600,0.0,1.0
2013-06-10,4.38,4.38,4.13,4.13,155,4.38,4.38,4.13,4.13,155,0.0,1.0
2013-06-11,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
2013-06-12,4.1,4.36,4.1,4.34,2200,4.1,4.36,4.1,4.34,2200,0.0,1.0
2013-06-13,4.05,4.05,4.04,4.05,3100,4.05,4.05,4.04,4.05,3100,0.0,1.0
2013-06-14,4.05,4.05,4.05,4.05,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2013-06-17,4.1,4.16,4.0666,4.16,3200,4.1,4.16,4.0666,4.16,3200,0.0,1.0
2013-06-18,4.23,4.23,4.06,4.09,3800,4.23,4.23,4.06,4.09,3800,0.0,1.0
2013-06-19,4.3136,4.3136,4.18,4.18,700,4.3136,4.3136,4.18,4.18,700,0.0,1.0
2013-06-20,4.05,4.22,4.05,4.22,1100,4.05,4.22,4.05,4.22,1100,0.0,1.0
2013-06-21,4.1,4.37,4.1,4.17,2600,4.1,4.37,4.1,4.17,2600,0.0,1.0
2013-06-24,4.27,4.27,4.1,4.1,15,4.27,4.27,4.1,4.1,15,0.0,1.0
2013-06-25,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2013-06-26,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2013-06-27,4.12,4.12,4.12,4.12,200,4.12,4.12,4.12,4.12,200,0.0,1.0
2013-06-28,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-01,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-02,4.28,4.28,4.12,4.12,100,4.28,4.28,4.12,4.12,100,0.0,1.0
2013-07-03,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-05,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-08,4.12,4.12,4.12,4.12,41,4.12,4.12,4.12,4.12,41,0.0,1.0
2013-07-09,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-10,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2013-07-11,4.121,4.121,4.12,4.12,400,4.121,4.121,4.12,4.12,400,0.0,1.0
2013-07-12,4.12,4.12,4.12,4.12,200,4.12,4.12,4.12,4.12,200,0.0,1.0
2013-07-15,4.19,4.19,4.19,4.19,200,4.19,4.19,4.19,4.19,200,0.0,1.0
2013-07-16,4.18,4.18,4.13,4.16,4200,4.18,4.18,4.13,4.16,4200,0.0,1.0
2013-07-17,4.319,4.319,4.319,4.319,100,4.319,4.319,4.319,4.319,100,0.0,1.0
2013-07-18,4.21,4.21,4.21,4.21,1700,4.21,4.21,4.21,4.21,1700,0.0,1.0
2013-07-19,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2013-07-22,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2013-07-23,4.21,4.21,4.21,4.21,70,4.21,4.21,4.21,4.21,70,0.0,1.0
2013-07-24,4.25,4.29,4.0,4.12,47200,4.25,4.29,4.0,4.12,47200,0.0,1.0
2013-07-25,4.25,4.25,4.25,4.25,600,4.25,4.25,4.25,4.25,600,0.0,1.0
2013-07-26,4.2999,4.329,4.2999,4.329,1100,4.2999,4.329,4.2999,4.329,1100,0.0,1.0
2013-07-29,4.2,4.2,4.06,4.09,4400,4.2,4.2,4.06,4.09,4400,0.0,1.0
2013-07-30,4.0801,4.2361,4.0801,4.15,4500,4.0801,4.2361,4.0801,4.15,4500,0.0,1.0
2013-07-31,4.21,4.33,4.21,4.33,3000,4.21,4.33,4.21,4.33,3000,0.0,1.0
2013-08-01,4.27,4.27,4.24,4.27,300,4.27,4.27,4.24,4.27,300,0.0,1.0
2013-08-02,4.27,4.27,4.27,4.27,0,4.27,4.27,4.27,4.27,0,0.0,1.0
2013-08-05,4.455,4.48,4.34,4.34,2800,4.455,4.48,4.34,4.34,2800,0.0,1.0
2013-08-06,4.2101,4.29,4.2101,4.29,1600,4.2101,4.29,4.2101,4.29,1600,0.0,1.0
2013-08-07,4.3,4.3,4.23,4.23,300,4.3,4.3,4.23,4.23,300,0.0,1.0
2013-08-08,4.28,4.83,4.24,4.24,2200,4.28,4.83,4.24,4.24,2200,0.0,1.0
2013-08-09,4.302,4.43,4.29,4.29,500,4.302,4.43,4.29,4.29,500,0.0,1.0
2013-08-12,4.25,4.43,4.23,4.43,2000,4.25,4.43,4.23,4.43,2000,0.0,1.0
2013-08-13,4.247,4.37,4.22,4.22,1600,4.247,4.37,4.22,4.22,1600,0.0,1.0
2013-08-14,4.29,4.29,4.2315,4.25,900,4.29,4.29,4.2315,4.25,900,0.0,1.0
2013-08-15,4.29,4.29,4.29,4.29,0,4.29,4.29,4.29,4.29,0,0.0,1.0
2013-08-16,4.25,4.279,4.25,4.279,300,4.25,4.279,4.25,4.279,300,0.0,1.0
2013-08-19,4.279,4.28,4.279,4.279,400,4.279,4.28,4.279,4.279,400,0.0,1.0
2013-08-20,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2013-08-21,4.28,4.28,4.27,4.2799,300,4.28,4.28,4.27,4.2799,300,0.0,1.0
2013-08-22,4.2501,4.28,4.25,4.28,400,4.2501,4.28,4.25,4.28,400,0.0,1.0
2013-08-23,4.41,4.41,4.29,4.29,800,4.41,4.41,4.29,4.29,800,0.0,1.0
2013-08-26,4.399,4.399,4.399,4.399,100,4.399,4.399,4.399,4.399,100,0.0,1.0
2013-08-27,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2013-08-28,4.4899,4.4899,4.39,4.39,3100,4.4899,4.4899,4.39,4.39,3100,0.0,1.0
2013-08-29,4.29,4.589,4.2301,4.2301,3600,4.29,4.589,4.2301,4.2301,3600,0.0,1.0
2013-08-30,4.29,4.29,4.29,4.29,0,4.29,4.29,4.29,4.29,0,0.0,1.0
2013-09-03,4.32,4.32,4.32,4.32,100,4.32,4.32,4.32,4.32,100,0.0,1.0
2013-09-04,4.2904,4.2904,4.2904,4.2904,200,4.2904,4.2904,4.2904,4.2904,200,0.0,1.0
2013-09-05,4.4,4.4,4.3,4.3,4900,4.4,4.4,4.3,4.3,4900,0.0,1.0
2013-09-06,4.45,4.45,4.45,4.45,5,4.45,4.45,4.45,4.45,5,0.0,1.0
2013-09-09,4.39,4.45,4.39,4.45,60,4.39,4.45,4.39,4.45,60,0.0,1.0
2013-09-10,4.4,4.4,4.4,4.4,1,4.4,4.4,4.4,4.4,1,0.0,1.0
2013-09-11,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2013-09-12,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2013-09-13,4.3,4.4,4.29,4.33,32800,4.3,4.4,4.29,4.33,32800,0.0,1.0
2013-09-16,4.31,4.4272,4.31,4.37,1800,4.31,4.4272,4.31,4.37,1800,0.0,1.0
2013-09-17,4.3,4.3,4.28,4.29,10500,4.3,4.3,4.28,4.29,10500,0.0,1.0
2013-09-18,4.271,4.3,4.271,4.3,4100,4.271,4.3,4.271,4.3,4100,0.0,1.0
2013-09-19,4.27,4.44,4.2622,4.28,10700,4.27,4.44,4.2622,4.28,10700,0.0,1.0
2013-09-20,4.29,4.31,4.26,4.31,20500,4.29,4.31,4.26,4.31,20500,0.0,1.0
2013-09-23,4.25,4.31,4.25,4.27,10300,4.25,4.31,4.25,4.27,10300,0.0,1.0
2013-09-24,4.06,4.29,4.06,4.28,14600,4.06,4.29,4.06,4.28,14600,0.0,1.0
2013-09-25,4.05,4.16,4.05,4.13,4600,4.05,4.16,4.05,4.13,4600,0.0,1.0
2013-09-26,4.17,4.1812,4.1476,4.1812,800,4.17,4.1812,4.1476,4.1812,800,0.0,1.0
2013-09-27,4.17,4.17,4.17,4.17,0,4.17,4.17,4.17,4.17,0,0.0,1.0
2013-09-30,4.07,4.13,4.07,4.1,4300,4.07,4.13,4.07,4.1,4300,0.0,1.0
2013-10-01,4.05,4.08,4.05,4.08,2700,4.05,4.08,4.05,4.08,2700,0.0,1.0
2013-10-02,4.01,4.17,4.0,4.061,16100,4.01,4.17,4.0,4.061,16100,0.0,1.0
2013-10-03,4.03,4.0693,4.0297,4.0693,1000,4.03,4.0693,4.0297,4.0693,1000,0.0,1.0
2013-10-04,4.08,4.081,4.01,4.02,1700,4.08,4.081,4.01,4.02,1700,0.0,1.0
2013-10-07,4.05,4.0799,4.05,4.0799,2300,4.05,4.0799,4.05,4.0799,2300,0.0,1.0
2013-10-08,4.0,4.0,4.0,4.0,50,4.0,4.0,4.0,4.0,50,0.0,1.0
2013-10-09,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
2013-10-10,4.03,4.03,4.0,4.0,700,4.03,4.03,4.0,4.0,700,0.0,1.0
2013-10-11,3.99,3.99,3.99,3.99,99,3.99,3.99,3.99,3.99,99,0.0,1.0
2013-10-14,4.0,4.0,3.97,3.99,11800,4.0,4.0,3.97,3.99,11800,0.0,1.0
2013-10-15,3.9995,4.0,3.98,3.9999,3400,3.9995,4.0,3.98,3.9999,3400,0.0,1.0
2013-10-16,3.96,4.02,3.96,4.02,3900,3.96,4.02,3.96,4.02,3900,0.0,1.0
2013-10-17,3.93,3.95,3.93,3.95,3500,3.93,3.95,3.93,3.95,3500,0.0,1.0
2013-10-18,3.96,4.1,3.96,4.1,1000,3.96,4.1,3.96,4.1,1000,0.0,1.0
2013-10-21,4.02,4.02,3.91,3.96,4700,4.02,4.02,3.91,3.96,4700,0.0,1.0
2013-10-22,3.984,4.0,3.9175,4.0,3700,3.984,4.0,3.9175,4.0,3700,0.0,1.0
2013-10-23,4.0,4.04,3.9,3.93,7200,4.0,4.04,3.9,3.93,7200,0.0,1.0
2013-10-24,4.02,4.0599,4.02,4.02,800,4.02,4.0599,4.02,4.02,800,0.0,1.0
2013-10-25,4.02,4.02,4.02,4.02,0,4.02,4.02,4.02,4.02,0,0.0,1.0
2013-10-28,4.0,4.001,4.0,4.001,300,4.0,4.001,4.0,4.001,300,0.0,1.0
2013-10-29,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2013-10-30,3.97,3.97,3.97,3.97,200,3.97,3.97,3.97,3.97,200,0.0,1.0
2013-10-31,3.9,3.92,3.9,3.9101,1000,3.9,3.92,3.9,3.9101,1000,0.0,1.0
2013-11-01,3.9799,3.9848,3.85,3.85,2500,3.9799,3.9848,3.85,3.85,2500,0.0,1.0
2013-11-04,3.9207,3.95,3.86,3.95,3800,3.9207,3.95,3.86,3.95,3800,0.0,1.0
2013-11-05,3.9858,3.9858,3.9,3.95,1100,3.9858,3.9858,3.9,3.95,1100,0.0,1.0
2013-11-06,3.89,3.94,3.89,3.94,600,3.89,3.94,3.89,3.94,600,0.0,1.0
2013-11-07,3.89,3.89,3.89,3.89,0,3.89,3.89,3.89,3.89,0,0.0,1.0
2013-11-08,3.92,3.9899,3.92,3.9899,2700,3.92,3.9899,3.92,3.9899,2700,0.0,1.0
2013-11-11,3.862,3.96,3.8611,3.96,2700,3.862,3.96,3.8611,3.96,2700,0.0,1.0
2013-11-12,3.884,3.884,3.87,3.87,400,3.884,3.884,3.87,3.87,400,0.0,1.0
2013-11-13,3.86,3.89,3.86,3.87,1900,3.86,3.89,3.86,3.87,1900,0.0,1.0
2013-11-14,3.87,3.9,3.87,3.9,500,3.87,3.9,3.87,3.9,500,0.0,1.0
2013-11-15,3.98,3.98,3.98,3.98,500,3.98,3.98,3.98,3.98,500,0.0,1.0
2013-11-18,3.95,3.95,3.8501,3.95,26700,3.95,3.95,3.8501,3.95,26700,0.0,1.0
2013-11-19,3.88,4.2,3.88,3.94,151900,3.88,4.2,3.88,3.94,151900,0.0,1.0
2013-11-20,4.0,4.09,3.8992,3.94,26000,4.0,4.09,3.8992,3.94,26000,0.0,1.0
2013-11-21,4.023,4.051,3.92,4.05,125200,4.023,4.051,3.92,4.05,125200,0.0,1.0
2013-11-22,4.135,4.3499,4.0072,4.02,92000,4.135,4.3499,4.0072,4.02,92000,0.0,1.0
2013-11-25,3.98,4.5,3.9701,4.5,38600,3.98,4.5,3.9701,4.5,38600,0.0,1.0
2013-11-26,4.0,4.59,3.98,4.59,35400,4.0,4.59,3.98,4.59,35400,0.0,1.0
2013-11-27,4.12,4.12,3.98,4.0,49200,4.12,4.12,3.98,4.0,49200,0.0,1.0
2013-11-29,4.1533,4.19,4.0592,4.08,8900,4.1533,4.19,4.0592,4.08,8900,0.0,1.0
2013-12-02,4.09,4.16,4.02,4.16,19800,4.09,4.16,4.02,4.16,19800,0.0,1.0
2013-12-03,4.04,4.09,4.0,4.0001,14200,4.04,4.09,4.0,4.0001,14200,0.0,1.0
2013-12-04,4.04,4.44,3.96,4.44,24900,4.04,4.44,3.96,4.44,24900,0.0,1.0
2013-12-05,4.06,4.07,3.96,4.03,26400,4.06,4.07,3.96,4.03,26400,0.0,1.0
2013-12-06,4.06,4.2,3.961,4.2,21400,4.06,4.2,3.961,4.2,21400,0.0,1.0
2013-12-09,4.04,4.1199,4.036,4.08,18100,4.04,4.1199,4.036,4.08,18100,0.0,1.0
2013-12-10,4.06,4.06,4.0201,4.0209,5700,4.06,4.06,4.0201,4.0209,5700,0.0,1.0
2013-12-11,4.04,4.13,4.011,4.13,6000,4.04,4.13,4.011,4.13,6000,0.0,1.0
2013-12-12,3.9601,4.0,3.9601,4.0,16300,3.9601,4.0,3.9601,4.0,16300,0.0,1.0
2013-12-13,4.01,4.01,3.9727,3.9727,2400,4.01,4.01,3.9727,3.9727,2400,0.0,1.0
2013-12-16,4.03,4.03,3.97,3.97,12400,4.03,4.03,3.97,3.97,12400,0.0,1.0
2013-12-17,3.96,4.03,3.96,4.0,14700,3.96,4.03,3.96,4.0,14700,0.0,1.0
2013-12-18,4.0,4.0099,3.9701,4.0,3300,4.0,4.0099,3.9701,4.0,3300,0.0,1.0
2013-12-19,3.9882,4.03,3.95,3.971,7900,3.9882,4.03,3.95,3.971,7900,0.0,1.0
2013-12-20,3.9599,4.0,3.93,4.0,11400,3.9599,4.0,3.93,4.0,11400,0.0,1.0
2013-12-23,3.96,4.02,3.96,4.0095,2100,3.96,4.02,3.96,4.0095,2100,0.0,1.0
2013-12-24,3.9646,3.9646,3.9646,3.9646,100,3.9646,3.9646,3.9646,3.9646,100,0.0,1.0
2013-12-26,3.984,4.0,3.9701,3.9701,2800,3.984,4.0,3.9701,3.9701,2800,0.0,1.0
2013-12-27,3.96,4.03,3.96,4.0,10800,3.96,4.03,3.96,4.0,10800,0.0,1.0
2013-12-30,4.0265,4.0299,3.95,3.95,4800,4.0265,4.0299,3.95,3.95,4800,0.0,1.0
2013-12-31,4.01,4.06,4.0099,4.06,1300,4.01,4.06,4.0099,4.06,1300,0.0,1.0
2014-01-02,4.0,4.03,3.971,4.03,1800,4.0,4.03,3.971,4.03,1800,0.0,1.0
2014-01-03,3.97,4.0299,3.97,3.9801,10100,3.97,4.0299,3.97,3.9801,10100,0.0,1.0
2014-01-06,4.0,4.0,3.9701,3.971,1100,4.0,4.0,3.9701,3.971,1100,0.0,1.0
2014-01-07,4.03,4.0504,4.008,4.0299,20500,4.03,4.0504,4.008,4.0299,20500,0.0,1.0
2014-01-08,4.12,4.129,4.0398,4.06,29800,4.12,4.129,4.0398,4.06,29800,0.0,1.0
2014-01-09,4.06,4.09,4.0467,4.05,8800,4.06,4.09,4.0467,4.05,8800,0.0,1.0
2014-01-10,4.0552,4.072,4.03,4.072,5100,4.0552,4.072,4.03,4.072,5100,0.0,1.0
2014-01-13,4.08,4.11,4.08,4.11,5900,4.08,4.11,4.08,4.11,5900,0.0,1.0
2014-01-14,4.0898,4.11,4.0601,4.11,4300,4.0898,4.11,4.0601,4.11,4300,0.0,1.0
2014-01-15,4.1,4.1,4.081,4.09,400,4.1,4.1,4.081,4.09,400,0.0,1.0
2014-01-16,4.15,4.15,4.07,4.11,7600,4.15,4.15,4.07,4.11,7600,0.0,1.0
2014-01-17,4.0901,4.11,4.0901,4.1,600,4.0901,4.11,4.0901,4.1,600,0.0,1.0
2014-01-21,4.13,4.17,4.0799,4.12,6800,4.13,4.17,4.0799,4.12,6800,0.0,1.0
2014-01-22,4.2001,4.3,4.1231,4.1231,29300,4.2001,4.3,4.1231,4.1231,29300,0.0,1.0
2014-01-23,4.24,4.3343,4.15,4.3343,10100,4.24,4.3343,4.15,4.3343,10100,0.0,1.0
2014-01-24,4.14,4.23,4.14,4.23,17900,4.14,4.23,4.14,4.23,17900,0.0,1.0
2014-01-27,3.99,4.1924,3.988,4.12,7500,3.99,4.1924,3.988,4.12,7500,0.0,1.0
2014-01-28,4.14,4.22,4.018,4.018,1800,4.14,4.22,4.018,4.018,1800,0.0,1.0
2014-01-29,4.0508,4.17,4.0508,4.17,13700,4.0508,4.17,4.0508,4.17,13700,0.0,1.0
2014-01-30,4.0,4.09,3.97,4.09,3200,4.0,4.09,3.97,4.09,3200,0.0,1.0
2014-01-31,4.0279,4.0299,4.0279,4.0299,1600,4.0279,4.0299,4.0279,4.0299,1600,0.0,1.0
2014-02-03,3.97,4.03,3.97,4.03,7700,3.97,4.03,3.97,4.03,7700,0.0,1.0
2014-02-04,3.95,3.9701,3.95,3.9701,8200,3.95,3.9701,3.95,3.9701,8200,0.0,1.0
2014-02-05,4.02,4.02,3.95,3.95,2300,4.02,4.02,3.95,3.95,2300,0.0,1.0
2014-02-06,4.02,4.02,3.9501,3.98,7100,4.02,4.02,3.9501,3.98,7100,0.0,1.0
2014-02-07,4.01,4.01,3.978,3.978,5100,4.01,4.01,3.978,3.978,5100,0.0,1.0
2014-02-10,3.95,3.978,3.94,3.978,3200,3.95,3.978,3.94,3.978,3200,0.0,1.0
2014-02-11,4.03,4.03,4.01,4.02,3400,4.03,4.03,4.01,4.02,3400,0.0,1.0
2014-02-12,3.97,4.05,3.97,4.0499,2600,3.97,4.05,3.97,4.0499,2600,0.0,1.0
2014-02-13,4.0,4.0148,3.9699,3.9699,17500,4.0,4.0148,3.9699,3.9699,17500,0.0,1.0
2014-02-14,3.9601,3.991,3.96,3.99,8200,3.9601,3.991,3.96,3.99,8200,0.0,1.0
2014-02-18,4.0035,4.17,3.99,3.99,33900,4.0035,4.17,3.99,3.99,33900,0.0,1.0
2014-02-19,4.0212,4.08,4.0,4.06,13800,4.0212,4.08,4.0,4.06,13800,0.0,1.0
2014-02-20,4.0116,4.08,3.9715,4.08,7100,4.0116,4.08,3.9715,4.08,7100,0.0,1.0
2014-02-21,4.05,4.05,4.05,4.05,1200,4.05,4.05,4.05,4.05,1200,0.0,1.0
2014-02-24,4.0231,4.05,4.0201,4.05,5600,4.0231,4.05,4.0201,4.05,5600,0.0,1.0
2014-02-25,3.96,4.05,3.96,4.05,11500,3.96,4.05,3.96,4.05,11500,0.0,1.0
2014-02-26,4.0294,4.04,4.0294,4.04,600,4.0294,4.04,4.0294,4.04,600,0.0,1.0
2014-02-27,3.98,4.02,3.97,4.02,7300,3.98,4.02,3.97,4.02,7300,0.0,1.0
2014-02-28,4.0,4.0,3.96,3.98,3700,4.0,4.0,3.96,3.98,3700,0.0,1.0
2014-03-03,3.96,4.0,3.96,4.0,6800,3.96,4.0,3.96,4.0,6800,0.0,1.0
2014-03-04,3.973,4.0058,3.96,4.0,8200,3.973,4.0058,3.96,4.0,8200,0.0,1.0
2014-03-05,4.0,4.0,3.984,4.0,6400,4.0,4.0,3.984,4.0,6400,0.0,1.0
2014-03-06,3.9952,4.01,3.97,3.97,14700,3.9952,4.01,3.97,3.97,14700,0.0,1.0
2014-03-07,3.9813,4.02,3.9701,3.9701,8800,3.9813,4.02,3.9701,3.9701,8800,0.0,1.0
2014-03-10,4.02,4.02,4.01,4.0199,4900,4.02,4.02,4.01,4.0199,4900,0.0,1.0
2014-03-11,3.981,4.07,3.98,4.0524,4500,3.981,4.07,3.98,4.0524,4500,0.0,1.0
2014-03-12,4.044,4.07,4.03,4.03,10300,4.044,4.07,4.03,4.03,10300,0.0,1.0
2014-03-13,4.04,4.09,4.04,4.04,3400,4.04,4.09,4.04,4.04,3400,0.0,1.0
2014-03-14,4.0699,4.0699,4.053,4.0588,1100,4.0699,4.0699,4.053,4.0588,1100,0.0,1.0
2014-03-17,3.99,4.08,3.99,4.08,900,3.99,4.08,3.99,4.08,900,0.0,1.0
2014-03-18,4.008,4.0157,3.9801,3.9801,1500,4.008,4.0157,3.9801,3.9801,1500,0.0,1.0
2014-03-19,4.03,4.05,4.0,4.05,3000,4.03,4.05,4.0,4.05,3000,0.0,1.0
2014-03-20,4.0214,4.08,4.0214,4.08,1200,4.0214,4.08,4.0214,4.08,1200,0.0,1.0
2014-03-21,4.0384,4.08,4.0384,4.08,6400,4.0384,4.08,4.0384,4.08,6400,0.0,1.0
2014-03-24,3.9949,4.07,3.97,4.02,12300,3.9949,4.07,3.97,4.02,12300,0.0,1.0
2014-03-25,4.02,4.05,4.02,4.05,1400,4.02,4.05,4.02,4.05,1400,0.0,1.0
2014-03-26,3.974,4.01,3.97,4.0,6300,3.974,4.01,3.97,4.0,6300,0.0,1.0
2014-03-27,3.974,3.974,3.974,3.974,46,3.974,3.974,3.974,3.974,46,0.0,1.0
2014-03-28,4.0,4.0,3.98,3.98,4400,4.0,4.0,3.98,3.98,4400,0.0,1.0
2014-03-31,3.96,4.01,3.96,3.99,4800,3.96,4.01,3.96,3.99,4800,0.0,1.0
2014-04-01,3.9741,4.03,3.9596,4.03,3000,3.9741,4.03,3.9596,4.03,3000,0.0,1.0
2014-04-02,3.94,3.97,3.94,3.97,9800,3.94,3.97,3.94,3.97,9800,0.0,1.0
2014-04-03,3.9672,3.9672,3.9672,3.9672,300,3.9672,3.9672,3.9672,3.9672,300,0.0,1.0
2014-04-04,3.95,3.9816,3.95,3.9816,4400,3.95,3.9816,3.95,3.9816,4400,0.0,1.0
2014-04-07,3.9501,3.9501,3.95,3.95,300,3.9501,3.9501,3.95,3.95,300,0.0,1.0
2014-04-08,3.95,4.01,3.94,3.94,10400,3.95,4.01,3.94,3.94,10400,0.0,1.0
2014-04-09,4.0,4.0,3.941,3.9433,4200,4.0,4.0,3.941,3.9433,4200,0.0,1.0
2014-04-10,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2014-04-11,4.0,4.0,4.0,4.0,20,4.0,4.0,4.0,4.0,20,0.0,1.0
2014-04-14,3.931,3.931,3.931,3.931,500,3.931,3.931,3.931,3.931,500,0.0,1.0
2014-04-15,3.9401,3.9784,3.9401,3.9784,900,3.9401,3.9784,3.9401,3.9784,900,0.0,1.0
2014-04-16,3.9351,3.9351,3.9351,3.9351,1000,3.9351,3.9351,3.9351,3.9351,1000,0.0,1.0
2014-04-17,3.979,3.979,3.9301,3.9301,3000,3.979,3.979,3.9301,3.9301,3000,0.0,1.0
2014-04-21,3.9622,3.98,3.9622,3.98,600,3.9622,3.98,3.9622,3.98,600,0.0,1.0
2014-04-22,3.935,3.98,3.9301,3.9301,1500,3.935,3.98,3.9301,3.9301,1500,0.0,1.0
2014-04-23,3.97,3.98,3.932,3.932,800,3.97,3.98,3.932,3.932,800,0.0,1.0
2014-04-24,3.95,3.95,3.93,3.93,11600,3.95,3.95,3.93,3.93,11600,0.0,1.0
2014-04-25,3.97,3.98,3.94,3.969,18100,3.97,3.98,3.94,3.969,18100,0.0,1.0
2014-04-28,3.96,3.96,3.93,3.9301,9700,3.96,3.96,3.93,3.9301,9700,0.0,1.0
2014-04-29,3.97,3.97,3.93,3.9301,13800,3.97,3.97,3.93,3.9301,13800,0.0,1.0
2014-04-30,3.9348,3.96,3.9348,3.96,1600,3.9348,3.96,3.9348,3.96,1600,0.0,1.0
2014-05-01,3.9401,3.96,3.9401,3.96,5700,3.9401,3.96,3.9401,3.96,5700,0.0,1.0
2014-05-02,3.9116,3.9399,3.9116,3.93,7000,3.9116,3.9399,3.9116,3.93,7000,0.0,1.0
2014-05-05,3.93,3.9501,3.91,3.95,7400,3.93,3.9501,3.91,3.95,7400,0.0,1.0
2014-05-06,3.91,3.93,3.91,3.91,8400,3.91,3.93,3.91,3.91,8400,0.0,1.0
2014-05-07,3.9,3.91,3.86,3.906,22700,3.9,3.91,3.86,3.906,22700,0.0,1.0
2014-05-08,4.0,4.0,3.9,3.9001,14200,4.0,4.0,3.9,3.9001,14200,0.0,1.0
2014-05-09,3.95,3.97,3.9,3.97,5000,3.95,3.97,3.9,3.97,5000,0.0,1.0
2014-05-12,3.9,3.94,3.9,3.915,5600,3.9,3.94,3.9,3.915,5600,0.0,1.0
2014-05-13,3.92,3.92,3.92,3.92,300,3.92,3.92,3.92,3.92,300,0.0,1.0
2014-05-14,3.9,3.9,3.9,3.9,1900,3.9,3.9,3.9,3.9,1900,0.0,1.0
2014-05-15,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2014-05-16,4.0301,4.08,3.94,3.94,18300,4.0301,4.08,3.94,3.94,18300,0.0,1.0
2014-05-19,4.1,4.1,4.01,4.01,1513,4.1,4.1,4.01,4.01,1513,0.0,1.0
2014-05-20,4.051,4.17,4.05,4.17,900,4.051,4.17,4.05,4.17,900,0.0,1.0
2014-05-21,4.1699,4.1699,4.041,4.044,1600,4.1699,4.1699,4.041,4.044,1600,0.0,1.0
2014-05-22,4.1699,4.1699,4.1699,4.1699,20,4.1699,4.1699,4.1699,4.1699,20,0.0,1.0
2014-05-23,4.04,4.04,4.0019,4.01,4000,4.04,4.04,4.0019,4.01,4000,0.0,1.0
2014-05-27,4.17,4.17,4.17,4.17,0,4.17,4.17,4.17,4.17,0,0.0,1.0
2014-05-28,4.04,4.04,4.04,4.04,3000,4.04,4.04,4.04,4.04,3000,0.0,1.0
2014-05-29,4.0209,4.1,4.0209,4.04,1200,4.0209,4.1,4.0209,4.04,1200,0.0,1.0
2014-05-30,4.02,4.02,4.02,4.02,0,4.02,4.02,4.02,4.02,0,0.0,1.0
2014-06-02,4.11,4.11,4.03,4.03,1300,4.11,4.11,4.03,4.03,1300,0.0,1.0
2014-06-03,4.121,4.1474,4.121,4.1474,1100,4.121,4.1474,4.121,4.1474,1100,0.0,1.0
2014-06-04,4.16,4.16,4.12,4.12,2900,4.16,4.16,4.12,4.12,2900,0.0,1.0
2014-06-05,4.14,4.14,4.1,4.1,1900,4.14,4.14,4.1,4.1,1900,0.0,1.0
2014-06-06,4.16,4.16,4.05,4.05,700,4.16,4.16,4.05,4.05,700,0.0,1.0
2014-06-09,4.06,4.06,4.06,4.06,88,4.06,4.06,4.06,4.06,88,0.0,1.0
2014-06-10,4.08,4.09,4.08,4.09,2200,4.08,4.09,4.08,4.09,2200,0.0,1.0
2014-06-11,4.1899,4.19,4.13,4.13,5100,4.1899,4.19,4.13,4.13,5100,0.0,1.0
2014-06-12,4.22,4.3499,4.19,4.19,16000,4.22,4.3499,4.19,4.19,16000,0.0,1.0
2014-06-13,4.21,4.33,4.21,4.23,2900,4.21,4.33,4.21,4.23,2900,0.0,1.0
2014-06-16,4.2464,4.2464,4.21,4.21,800,4.2464,4.2464,4.21,4.21,800,0.0,1.0
2014-06-17,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2014-06-18,4.3399,4.34,4.3356,4.3356,1800,4.3399,4.34,4.3356,4.3356,1800,0.0,1.0
2014-06-19,4.42,4.42,4.25,4.34,12000,4.42,4.42,4.25,4.34,12000,0.0,1.0
2014-06-20,4.2952,4.3217,4.25,4.26,2900,4.2952,4.3217,4.25,4.26,2900,0.0,1.0
2014-06-23,4.26,4.31,4.25,4.31,600,4.26,4.31,4.25,4.31,600,0.0,1.0
2014-06-24,4.35,4.41,4.31,4.31,3400,4.35,4.41,4.31,4.31,3400,0.0,1.0
2014-06-25,4.25,4.31,4.25,4.28,2400,4.25,4.31,4.25,4.28,2400,0.0,1.0
2014-06-26,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2014-06-27,4.25,4.25,4.25,4.25,800,4.25,4.25,4.25,4.25,800,0.0,1.0
2014-06-30,4.25,4.25,4.25,4.25,200,4.25,4.25,4.25,4.25,200,0.0,1.0
2014-07-01,4.2499,4.25,4.2499,4.25,2400,4.2499,4.25,4.2499,4.25,2400,0.0,1.0
2014-07-02,4.09,4.15,4.09,4.15,800,4.09,4.15,4.09,4.15,800,0.0,1.0
2014-07-03,4.09,4.09,4.09,4.09,0,4.09,4.09,4.09,4.09,0,0.0,1.0
2014-07-07,4.1,4.1,4.1,4.1,5100,4.1,4.1,4.1,4.1,5100,0.0,1.0
2014-07-08,4.06,4.1,4.06,4.07,600,4.06,4.1,4.06,4.07,600,0.0,1.0
2014-07-09,4.1799,4.1799,4.1799,4.1799,200,4.1799,4.1799,4.1799,4.1799,200,0.0,1.0
2014-07-10,4.04,4.06,4.04,4.06,2200,4.04,4.06,4.04,4.06,2200,0.0,1.0
2014-07-11,4.04,4.06,4.04,4.06,1100,4.04,4.06,4.04,4.06,1100,0.0,1.0
2014-07-14,3.91,4.04,3.83,4.04,12900,3.91,4.04,3.83,4.04,12900,0.0,1.0
2014-07-15,3.88,3.9201,3.88,3.9201,12900,3.88,3.9201,3.88,3.9201,12900,0.0,1.0
2014-07-16,3.99,4.03,3.92,3.92,2900,3.99,4.03,3.92,3.92,2900,0.0,1.0
2014-07-17,3.84,3.94,3.84,3.8501,8100,3.84,3.94,3.84,3.8501,8100,0.0,1.0
2014-07-18,3.99,3.99,3.85,3.85,23400,3.99,3.99,3.85,3.85,23400,0.0,1.0
2014-07-21,3.92,4.005,3.92,3.92,3500,3.92,4.005,3.92,3.92,3500,0.0,1.0
2014-07-22,3.89,3.98,3.89,3.98,3100,3.89,3.98,3.89,3.98,3100,0.0,1.0
2014-07-23,4.0356,4.0356,3.9,3.96,8800,4.0356,4.0356,3.9,3.96,8800,0.0,1.0
2014-07-24,4.0601,4.0601,4.03,4.03,1900,4.0601,4.0601,4.03,4.03,1900,0.0,1.0
2014-07-25,4.14,4.14,4.1,4.1,1000,4.14,4.14,4.1,4.1,1000,0.0,1.0
2014-07-28,4.075,4.14,4.05,4.14,2400,4.075,4.14,4.05,4.14,2400,0.0,1.0
2014-07-29,4.1,4.15,4.1,4.15,1700,4.1,4.15,4.1,4.15,1700,0.0,1.0
2014-07-30,4.16,4.2,4.16,4.2,500,4.16,4.2,4.16,4.2,500,0.0,1.0
2014-07-31,3.9739,4.17,3.9739,4.17,200,3.9739,4.17,3.9739,4.17,200,0.0,1.0
2014-08-01,3.95,4.06,3.92,3.92,4900,3.95,4.06,3.92,3.92,4900,0.0,1.0
2014-08-04,4.08,4.13,3.93,4.13,1800,4.08,4.13,3.93,4.13,1800,0.0,1.0
2014-08-05,3.959,4.11,3.95,4.11,1100,3.959,4.11,3.95,4.11,1100,0.0,1.0
2014-08-06,4.03,4.16,4.03,4.04,500,4.03,4.16,4.03,4.04,500,0.0,1.0
2014-08-07,4.07,4.15,4.03,4.15,1000,4.07,4.15,4.03,4.15,1000,0.0,1.0
2014-08-08,4.1201,4.18,4.1,4.1,16100,4.1201,4.18,4.1,4.1,16100,0.0,1.0
2014-08-11,4.15,4.23,4.12,4.1201,7200,4.15,4.23,4.12,4.1201,7200,0.0,1.0
2014-08-12,4.15,4.21,4.15,4.15,5700,4.15,4.21,4.15,4.15,5700,0.0,1.0
2014-08-13,3.9,4.15,3.9,4.15,24400,3.9,4.15,3.9,4.15,24400,0.0,1.0
2014-08-14,3.92,4.0599,3.91,3.91,1400,3.92,4.0599,3.91,3.91,1400,0.0,1.0
2014-08-15,3.92,3.92,3.92,3.92,165,3.92,3.92,3.92,3.92,165,0.0,1.0
2014-08-18,4.0,4.0,4.0,4.0,45,4.0,4.0,4.0,4.0,45,0.0,1.0
2014-08-19,3.96,3.96,3.96,3.96,58,3.96,3.96,3.96,3.96,58,0.0,1.0
2014-08-20,3.95,4.0,3.95,3.99,1400,3.95,4.0,3.95,3.99,1400,0.0,1.0
2014-08-21,3.87,4.0,3.87,3.9999,9900,3.87,4.0,3.87,3.9999,9900,0.0,1.0
2014-08-22,3.8,3.8713,3.79,3.8713,10200,3.8,3.8713,3.79,3.8713,10200,0.0,1.0
2014-08-25,3.79,3.79,3.79,3.79,269,3.79,3.79,3.79,3.79,269,0.0,1.0
2014-08-26,3.97,4.06,3.83,3.83,5600,3.97,4.06,3.83,3.83,5600,0.0,1.0
2014-08-27,3.85,3.85,3.85,3.85,400,3.85,3.85,3.85,3.85,400,0.0,1.0
2014-08-28,3.9799,3.9799,3.9799,3.9799,3000,3.9799,3.9799,3.9799,3.9799,3000,0.0,1.0
2014-08-29,4.1,4.1,3.83,3.84,3400,4.1,4.1,3.83,3.84,3400,0.0,1.0
2014-09-02,4.05,4.06,3.8827,3.8827,1800,4.05,4.06,3.8827,3.8827,1800,0.0,1.0
2014-09-03,3.932,3.9999,3.82,3.82,3600,3.932,3.9999,3.82,3.82,3600,0.0,1.0
2014-09-04,3.82,4.08,3.82,3.93,12100,3.82,4.08,3.82,3.93,12100,0.0,1.0
2014-09-05,3.95,4.03,3.89,4.0,2700,3.95,4.03,3.89,4.0,2700,0.0,1.0
2014-09-08,4.0,4.0,3.91,3.91,2500,4.0,4.0,3.91,3.91,2500,0.0,1.0
2014-09-09,3.9,4.02,3.88,4.02,6900,3.9,4.02,3.88,4.02,6900,0.0,1.0
2014-09-10,3.92,4.0,3.87,4.0,14700,3.92,4.0,3.87,4.0,14700,0.0,1.0
2014-09-11,3.87,3.89,3.79,3.87,14100,3.87,3.89,3.79,3.87,14100,0.0,1.0
2014-09-12,3.892,3.9,3.81,3.81,1600,3.892,3.9,3.81,3.81,1600,0.0,1.0
2014-09-15,3.77,3.84,3.76,3.82,9900,3.77,3.84,3.76,3.82,9900,0.0,1.0
2014-09-16,3.7,3.71,3.6398,3.71,4400,3.7,3.71,3.6398,3.71,4400,0.0,1.0
2014-09-17,3.839,3.839,3.6468,3.6468,1400,3.839,3.839,3.6468,3.6468,1400,0.0,1.0
2014-09-18,3.65,3.76,3.64,3.76,5400,3.65,3.76,3.64,3.76,5400,0.0,1.0
2014-09-19,3.73,3.73,3.63,3.63,800,3.73,3.73,3.63,3.63,800,0.0,1.0
2014-09-22,3.61,3.65,3.59,3.63,18000,3.61,3.65,3.59,3.63,18000,0.0,1.0
2014-09-23,3.6,3.6,3.59,3.59,700,3.6,3.6,3.59,3.59,700,0.0,1.0
2014-09-24,3.6,3.6,3.6,3.6,87,3.6,3.6,3.6,3.6,87,0.0,1.0
2014-09-25,3.52,3.56,3.49,3.52,12800,3.52,3.56,3.49,3.52,12800,0.0,1.0
2014-09-26,3.479,3.49,3.45,3.45,5780,3.479,3.49,3.45,3.45,5780,0.0,1.0
2014-09-29,3.55,3.55,3.4799,3.4799,3444,3.55,3.55,3.4799,3.4799,3444,0.0,1.0
2014-09-30,3.7395,3.74,3.42,3.74,14840,3.7395,3.74,3.42,3.74,14840,0.0,1.0
2014-10-01,3.561,3.74,3.561,3.74,1150,3.561,3.74,3.561,3.74,1150,0.0,1.0
2014-10-02,3.71,3.72,3.71,3.72,300,3.71,3.72,3.71,3.72,300,0.0,1.0
2014-10-03,3.79,4.03,3.69,3.75,29019,3.79,4.03,3.69,3.75,29019,0.0,1.0
2014-10-06,3.75,3.8,3.75,3.8,2650,3.75,3.8,3.75,3.8,2650,0.0,1.0
2014-10-07,3.69,3.81,3.69,3.81,2500,3.69,3.81,3.69,3.81,2500,0.0,1.0
2014-10-08,3.9108,3.9108,3.6101,3.6101,4400,3.9108,3.9108,3.6101,3.6101,4400,0.0,1.0
2014-10-09,3.67,3.68,3.67,3.68,899,3.67,3.68,3.67,3.68,899,0.0,1.0
2014-10-10,3.53,3.6,3.42,3.52,8051,3.53,3.6,3.42,3.52,8051,0.0,1.0
2014-10-13,3.45,3.45,3.4,3.41,4449,3.45,3.45,3.4,3.41,4449,0.0,1.0
2014-10-14,3.45,3.45,3.32,3.387,8900,3.45,3.45,3.32,3.387,8900,0.0,1.0
2014-10-15,3.23,3.4,3.22,3.4,14606,3.23,3.4,3.22,3.4,14606,0.0,1.0
2014-10-16,3.19,3.19,3.09,3.09,2799,3.19,3.19,3.09,3.09,2799,0.0,1.0
2014-10-17,3.97,4.05,3.1,3.14,11413,3.97,4.05,3.1,3.14,11413,0.0,1.0
2014-10-20,3.87,4.14,3.74,4.13,5468,3.87,4.14,3.74,4.13,5468,0.0,1.0
2014-10-21,3.85,3.89,3.7209,3.7209,4485,3.85,3.89,3.7209,3.7209,4485,0.0,1.0
2014-10-22,3.75,3.77,3.75,3.77,2814,3.75,3.77,3.75,3.77,2814,0.0,1.0
2014-10-23,3.76,3.915,3.76,3.78,2187,3.76,3.915,3.76,3.78,2187,0.0,1.0
2014-10-24,3.76,3.76,3.76,3.76,2,3.76,3.76,3.76,3.76,2,0.0,1.0
2014-10-27,3.75,3.77,3.75,3.77,420,3.75,3.77,3.75,3.77,420,0.0,1.0
2014-10-28,3.75,3.75,3.75,3.75,1,3.75,3.75,3.75,3.75,1,0.0,1.0
2014-10-29,3.77,3.8,3.75,3.77,3249,3.77,3.8,3.75,3.77,3249,0.0,1.0
2014-10-30,3.77,3.77,3.77,3.77,74,3.77,3.77,3.77,3.77,74,0.0,1.0
2014-10-31,3.75,3.77,3.75,3.77,500,3.75,3.77,3.75,3.77,500,0.0,1.0
2014-11-03,3.75,3.75,3.75,3.75,985,3.75,3.75,3.75,3.75,985,0.0,1.0
2014-11-04,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2014-11-05,3.67,3.76,3.67,3.76,5012,3.67,3.76,3.67,3.76,5012,0.0,1.0
2014-11-06,3.87,3.87,3.87,3.87,850,3.87,3.87,3.87,3.87,850,0.0,1.0
2014-11-07,3.87,3.87,3.87,3.87,0,3.87,3.87,3.87,3.87,0,0.0,1.0
2014-11-10,3.69,3.69,3.69,3.69,99,3.69,3.69,3.69,3.69,99,0.0,1.0
2014-11-11,3.82,3.82,3.7104,3.7104,4466,3.82,3.82,3.7104,3.7104,4466,0.0,1.0
2014-11-12,3.73,3.86,3.7,3.8362,7442,3.73,3.86,3.7,3.8362,7442,0.0,1.0
2014-11-13,3.95,3.99,3.7,3.7001,13914,3.95,3.99,3.7,3.7001,13914,0.0,1.0
2014-11-14,3.85,3.95,3.836,3.9,7249,3.85,3.95,3.836,3.9,7249,0.0,1.0
2014-11-17,4.07,4.08,3.839,3.839,10450,4.07,4.08,3.839,3.839,10450,0.0,1.0
2014-11-18,3.82,4.09,3.82,4.09,8300,3.82,4.09,3.82,4.09,8300,0.0,1.0
2014-11-19,3.82,3.9501,3.82,3.9501,3699,3.82,3.9501,3.82,3.9501,3699,0.0,1.0
2014-11-20,3.92,3.92,3.811,3.9,6402,3.92,3.92,3.811,3.9,6402,0.0,1.0
2014-11-21,3.95,3.95,3.95,3.95,500,3.95,3.95,3.95,3.95,500,0.0,1.0
2014-11-24,3.96,3.96,3.96,3.96,505,3.96,3.96,3.96,3.96,505,0.0,1.0
2014-11-25,4.0,4.0254,3.99,3.99,3599,4.0,4.0254,3.99,3.99,3599,0.0,1.0
2014-11-26,4.02,4.05,4.0,4.0,5948,4.02,4.05,4.0,4.0,5948,0.0,1.0
2014-11-28,3.95,3.95,3.95,3.95,1505,3.95,3.95,3.95,3.95,1505,0.0,1.0
2014-12-01,4.02,4.02,3.9599,3.96,6019,4.02,4.02,3.9599,3.96,6019,0.0,1.0
2014-12-02,4.05,4.05,3.95,4.03,6509,4.05,4.05,3.95,4.03,6509,0.0,1.0
2014-12-03,4.0172,4.05,4.0172,4.0292,7100,4.0172,4.05,4.0172,4.0292,7100,0.0,1.0
2014-12-04,3.88,4.06,3.88,4.06,3900,3.88,4.06,3.88,4.06,3900,0.0,1.0
2014-12-05,3.99,3.99,3.99,3.99,300,3.99,3.99,3.99,3.99,300,0.0,1.0
2014-12-08,4.07,4.07,3.9,3.9,1996,4.07,4.07,3.9,3.9,1996,0.0,1.0
2014-12-09,4.0664,4.13,4.03,4.03,6412,4.0664,4.13,4.03,4.03,6412,0.0,1.0
2014-12-10,4.01,4.01,3.95,3.95,1390,4.01,4.01,3.95,3.95,1390,0.0,1.0
2014-12-11,4.13,4.2,4.01,4.01,7603,4.13,4.2,4.01,4.01,7603,0.0,1.0
2014-12-12,4.129,4.129,3.9,4.0,7231,4.129,4.129,3.9,4.0,7231,0.0,1.0
2014-12-15,3.98,3.98,3.8601,3.8601,4660,3.98,3.98,3.8601,3.8601,4660,0.0,1.0
2014-12-16,3.98,3.98,3.98,3.98,8,3.98,3.98,3.98,3.98,8,0.0,1.0
2014-12-17,3.9,3.96,3.9,3.9,800,3.9,3.96,3.9,3.9,800,0.0,1.0
2014-12-18,3.96,4.0,3.96,3.98,2237,3.96,4.0,3.96,3.98,2237,0.0,1.0
2014-12-19,3.93,3.93,3.93,3.93,817,3.93,3.93,3.93,3.93,817,0.0,1.0
2014-12-22,4.04,4.04,4.01,4.02,473,4.04,4.04,4.01,4.02,473,0.0,1.0
2014-12-23,4.0999,4.0999,4.05,4.05,1807,4.0999,4.0999,4.05,4.05,1807,0.0,1.0
2014-12-24,4.1,4.1,4.055,4.055,2703,4.1,4.1,4.055,4.055,2703,0.0,1.0
2014-12-26,3.93,4.1,3.93,4.1,3319,3.93,4.1,3.93,4.1,3319,0.0,1.0
2014-12-29,3.99,4.14,3.98,4.14,10887,3.99,4.14,3.98,4.14,10887,0.0,1.0
2014-12-30,3.911,3.911,3.911,3.911,250,3.911,3.911,3.911,3.911,250,0.0,1.0
2014-12-31,3.911,3.911,3.911,3.911,95,3.911,3.911,3.911,3.911,95,0.0,1.0
2015-01-02,3.911,3.911,3.911,3.911,0,3.911,3.911,3.911,3.911,0,0.0,1.0
2015-01-05,3.9701,3.9701,3.9701,3.9701,345,3.9701,3.9701,3.9701,3.9701,345,0.0,1.0
2015-01-06,4.12,4.12,3.99,3.99,263,4.12,4.12,3.99,3.99,263,0.0,1.0
2015-01-07,3.99,3.99,3.99,3.99,88,3.99,3.99,3.99,3.99,88,0.0,1.0
2015-01-08,4.18,4.18,4.18,4.18,554,4.18,4.18,4.18,4.18,554,0.0,1.0
2015-01-09,4.1599,4.1599,4.042,4.042,1389,4.1599,4.1599,4.042,4.042,1389,0.0,1.0
2015-01-12,4.06,4.06,3.97,3.97,955,4.06,4.06,3.97,3.97,955,0.0,1.0
2015-01-13,4.1,4.16,4.09,4.16,1727,4.1,4.16,4.09,4.16,1727,0.0,1.0
2015-01-14,4.01,4.01,4.01,4.01,123,4.01,4.01,4.01,4.01,123,0.0,1.0
2015-01-15,4.02,4.02,4.02,4.02,123,4.02,4.02,4.02,4.02,123,0.0,1.0
2015-01-16,4.03,4.03,4.0,4.03,1277,4.03,4.03,4.0,4.03,1277,0.0,1.0
2015-01-20,4.0011,4.149,4.0011,4.149,3360,4.0011,4.149,4.0011,4.149,3360,0.0,1.0
2015-01-21,4.0011,4.0011,4.0011,4.0011,0,4.0011,4.0011,4.0011,4.0011,0,0.0,1.0
2015-01-22,3.95,4.18,3.9101,4.0,9412,3.95,4.18,3.9101,4.0,9412,0.0,1.0
2015-01-23,3.99,4.0846,3.99,4.0846,1061,3.99,4.0846,3.99,4.0846,1061,0.0,1.0
2015-01-26,3.94,4.079,3.94,3.99,3153,3.94,4.079,3.94,3.99,3153,0.0,1.0
2015-01-27,3.9,3.93,3.64,3.77,18994,3.9,3.93,3.64,3.77,18994,0.0,1.0
2015-01-28,3.94,3.95,3.83,3.83,2455,3.94,3.95,3.83,3.83,2455,0.0,1.0
2015-01-29,3.94,3.94,3.94,3.94,0,3.94,3.94,3.94,3.94,0,0.0,1.0
2015-01-30,4.09,4.09,3.84,3.84,519,4.09,4.09,3.84,3.84,519,0.0,1.0
2015-02-02,3.79,4.1,3.79,4.1,4226,3.79,4.1,3.79,4.1,4226,0.0,1.0
2015-02-03,4.02,4.07,3.78,3.78,2881,4.02,4.07,3.78,3.78,2881,0.0,1.0
2015-02-04,3.99,4.0,3.98,3.99,2333,3.99,4.0,3.98,3.99,2333,0.0,1.0
2015-02-05,4.09,4.09,4.0,4.0,3100,4.09,4.09,4.0,4.0,3100,0.0,1.0
2015-02-06,3.85,4.079,3.85,4.07,14714,3.85,4.079,3.85,4.07,14714,0.0,1.0
2015-02-09,3.94,3.94,3.79,3.79,2999,3.94,3.94,3.79,3.79,2999,0.0,1.0
2015-02-10,3.97,3.97,3.85,3.85,1320,3.97,3.97,3.85,3.85,1320,0.0,1.0
2015-02-11,3.97,3.97,3.97,3.97,140,3.97,3.97,3.97,3.97,140,0.0,1.0
2015-02-12,3.97,3.97,3.97,3.97,20,3.97,3.97,3.97,3.97,20,0.0,1.0
2015-02-13,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2015-02-17,3.99,4.02,3.725,3.95,2153,3.99,4.02,3.725,3.95,2153,0.0,1.0
2015-02-18,3.99,3.99,3.99,3.99,163,3.99,3.99,3.99,3.99,163,0.0,1.0
2015-02-19,4.02,4.02,3.97,3.97,2424,4.02,4.02,3.97,3.97,2424,0.0,1.0
2015-02-20,4.031,4.04,4.02,4.03,4502,4.031,4.04,4.02,4.03,4502,0.0,1.0
2015-02-23,4.031,4.031,4.031,4.031,5,4.031,4.031,4.031,4.031,5,0.0,1.0
2015-02-24,3.87,4.1,3.68,4.05,14467,3.87,4.1,3.68,4.05,14467,0.0,1.0
2015-02-25,4.1,4.1,4.1,4.1,415,4.1,4.1,4.1,4.1,415,0.0,1.0
2015-02-26,4.14,4.15,4.08,4.1,3722,4.14,4.15,4.08,4.1,3722,0.0,1.0
2015-02-27,4.1,4.1,4.1,4.1,1000,4.1,4.1,4.1,4.1,1000,0.0,1.0
2015-03-02,4.0,4.0,3.97,3.97,109,4.0,4.0,3.97,3.97,109,0.0,1.0
2015-03-03,3.9999,3.9999,3.9999,3.9999,27,3.9999,3.9999,3.9999,3.9999,27,0.0,1.0
2015-03-04,3.9347,3.9347,3.9347,3.9347,158,3.9347,3.9347,3.9347,3.9347,158,0.0,1.0
2015-03-05,3.9405,3.9878,3.9405,3.9878,800,3.9405,3.9878,3.9405,3.9878,800,0.0,1.0
2015-03-06,3.9,3.9953,3.9,3.9953,3400,3.9,3.9953,3.9,3.9953,3400,0.0,1.0
2015-03-09,3.9101,3.99,3.9,3.9,2820,3.9101,3.99,3.9,3.9,2820,0.0,1.0
2015-03-10,3.9101,3.9101,3.9101,3.9101,0,3.9101,3.9101,3.9101,3.9101,0,0.0,1.0
2015-03-11,4.02,4.18,3.98,3.98,1209,4.02,4.18,3.98,3.98,1209,0.0,1.0
2015-03-12,4.1499,4.17,4.13,4.17,409,4.1499,4.17,4.13,4.17,409,0.0,1.0
2015-03-13,4.1499,4.1499,4.1499,4.1499,0,4.1499,4.1499,4.1499,4.1499,0,0.0,1.0
2015-03-16,4.18,4.18,4.1499,4.1499,5481,4.18,4.18,4.1499,4.1499,5481,0.0,1.0
2015-03-17,4.3499,4.3499,4.2999,4.2999,2459,4.3499,4.3499,4.2999,4.2999,2459,0.0,1.0
2015-03-18,4.02,4.28,4.02,4.2,5214,4.02,4.28,4.02,4.2,5214,0.0,1.0
2015-03-19,4.3299,4.3399,4.201,4.3399,7907,4.3299,4.3399,4.201,4.3399,7907,0.0,1.0
2015-03-20,4.35,4.37,4.2801,4.37,20527,4.35,4.37,4.2801,4.37,20527,0.0,1.0
2015-03-23,4.38,4.38,4.35,4.38,15509,4.38,4.38,4.35,4.38,15509,0.0,1.0
2015-03-24,4.068,4.36,4.03,4.36,10201,4.068,4.36,4.03,4.36,10201,0.0,1.0
2015-03-25,4.31,4.3499,4.25,4.27,1701,4.31,4.3499,4.25,4.27,1701,0.0,1.0
2015-03-26,4.25,4.34,4.25,4.34,1505,4.25,4.34,4.25,4.34,1505,0.0,1.0
2015-03-27,4.1,4.25,4.1,4.25,2752,4.1,4.25,4.1,4.25,2752,0.0,1.0
2015-03-30,4.06,4.06,4.06,4.06,2450,4.06,4.06,4.06,4.06,2450,0.0,1.0
2015-03-31,4.0044,4.0899,4.0,4.0899,1055,4.0044,4.0899,4.0,4.0899,1055,0.0,1.0
2015-04-01,4.1195,4.1195,4.01,4.09,4811,4.1195,4.1195,4.01,4.09,4811,0.0,1.0
2015-04-02,4.01,4.16,3.838,4.16,13744,4.01,4.16,3.838,4.16,13744,0.0,1.0
2015-04-06,3.98,4.0799,3.8501,3.87,2011,3.98,4.0799,3.8501,3.87,2011,0.0,1.0
2015-04-07,4.11,4.13,3.95,3.961,12644,4.11,4.13,3.95,3.961,12644,0.0,1.0
2015-04-08,4.18,4.18,4.05,4.05,5900,4.18,4.18,4.05,4.05,5900,0.0,1.0
2015-04-09,4.18,4.18,4.18,4.18,30,4.18,4.18,4.18,4.18,30,0.0,1.0
2015-04-10,4.1511,4.16,4.13,4.13,680,4.1511,4.16,4.13,4.13,680,0.0,1.0
2015-04-13,4.15,4.17,4.1221,4.1221,8456,4.15,4.17,4.1221,4.1221,8456,0.0,1.0
2015-04-14,4.21,4.21,4.17,4.17,6002,4.21,4.21,4.17,4.17,6002,0.0,1.0
2015-04-15,4.24,4.24,4.138,4.24,5400,4.24,4.24,4.138,4.24,5400,0.0,1.0
2015-04-16,4.22,4.25,4.22,4.24,6543,4.22,4.25,4.22,4.24,6543,0.0,1.0
2015-04-17,4.31,4.31,4.25,4.25,16287,4.31,4.31,4.25,4.25,16287,0.0,1.0
2015-04-20,4.2988,4.2988,4.26,4.26,589,4.2988,4.2988,4.26,4.26,589,0.0,1.0
2015-04-21,4.3342,4.4,4.27,4.3199,18330,4.3342,4.4,4.27,4.3199,18330,0.0,1.0
2015-04-22,4.344,4.38,4.344,4.35,2998,4.344,4.38,4.344,4.35,2998,0.0,1.0
2015-04-23,4.38,4.38,4.254,4.254,6475,4.38,4.38,4.254,4.254,6475,0.0,1.0
2015-04-24,4.42,4.42,4.295,4.38,13882,4.42,4.42,4.295,4.38,13882,0.0,1.0
2015-04-27,4.3,4.43,4.2501,4.43,992,4.3,4.43,4.2501,4.43,992,0.0,1.0
2015-04-28,4.38,4.38,4.2513,4.2788,7458,4.38,4.38,4.2513,4.2788,7458,0.0,1.0
2015-04-29,4.38,4.38,4.38,4.38,1,4.38,4.38,4.38,4.38,1,0.0,1.0
2015-04-30,4.3668,4.3668,4.3668,4.3668,200,4.3668,4.3668,4.3668,4.3668,200,0.0,1.0
2015-05-01,4.25,4.2955,4.25,4.2955,592,4.25,4.2955,4.25,4.2955,592,0.0,1.0
2015-05-04,4.38,4.38,4.343,4.35,7913,4.38,4.38,4.343,4.35,7913,0.0,1.0
2015-05-05,4.38,4.38,4.38,4.38,354,4.38,4.38,4.38,4.38,354,0.0,1.0
2015-05-06,4.28,4.38,4.28,4.38,794,4.28,4.38,4.28,4.38,794,0.0,1.0
2015-05-07,4.28,4.28,4.27,4.27,252,4.28,4.28,4.27,4.27,252,0.0,1.0
2015-05-08,4.384,4.41,4.384,4.4,4721,4.384,4.41,4.384,4.4,4721,0.0,1.0
2015-05-11,4.384,4.384,4.384,4.384,54,4.384,4.384,4.384,4.384,54,0.0,1.0
2015-05-12,4.39,4.39,4.372,4.379,7096,4.39,4.39,4.372,4.379,7096,0.0,1.0
2015-05-13,4.42,4.42,4.419,4.419,1242,4.42,4.42,4.419,4.419,1242,0.0,1.0
2015-05-14,4.35,4.35,4.3001,4.3001,4500,4.35,4.35,4.3001,4.3001,4500,0.0,1.0
2015-05-15,4.4199,4.4199,4.37,4.37,3185,4.4199,4.4199,4.37,4.37,3185,0.0,1.0
2015-05-18,4.31,4.56,4.3,4.56,6006,4.31,4.56,4.3,4.56,6006,0.0,1.0
2015-05-19,4.31,4.31,4.31,4.31,250,4.31,4.31,4.31,4.31,250,0.0,1.0
2015-05-20,4.36,4.36,4.31,4.31,41,4.36,4.36,4.31,4.31,41,0.0,1.0
2015-05-21,4.346,4.346,4.346,4.346,2,4.346,4.346,4.346,4.346,2,0.0,1.0
2015-05-22,4.346,4.346,4.346,4.346,0,4.346,4.346,4.346,4.346,0,0.0,1.0
2015-05-26,4.3001,4.3001,4.3001,4.3001,100,4.3001,4.3001,4.3001,4.3001,100,0.0,1.0
2015-05-27,4.3,4.4,4.3,4.3262,5198,4.3,4.4,4.3,4.3262,5198,0.0,1.0
2015-05-28,4.3002,4.3002,4.3002,4.3002,1502,4.3002,4.3002,4.3002,4.3002,1502,0.0,1.0
2015-05-29,4.3002,4.3002,4.3002,4.3002,2,4.3002,4.3002,4.3002,4.3002,2,0.0,1.0
2015-06-01,4.3002,4.3002,4.3002,4.3002,1,4.3002,4.3002,4.3002,4.3002,1,0.0,1.0
2015-06-02,4.4,4.449,4.345,4.43,11653,4.4,4.449,4.345,4.43,11653,0.0,1.0
2015-06-03,4.4,4.4,4.4,4.4,16,4.4,4.4,4.4,4.4,16,0.0,1.0
2015-06-04,4.32,4.32,4.32,4.32,111,4.32,4.32,4.32,4.32,111,0.0,1.0
2015-06-05,4.32,4.32,4.32,4.32,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2015-06-08,4.32,4.32,4.32,4.32,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2015-06-09,4.2999,4.3,4.29,4.3,6633,4.2999,4.3,4.29,4.3,6633,0.0,1.0
2015-06-10,4.1603,4.1603,4.12,4.12,951,4.1603,4.1603,4.12,4.12,951,0.0,1.0
2015-06-11,4.1603,4.1603,4.1603,4.1603,1,4.1603,4.1603,4.1603,4.1603,1,0.0,1.0
2015-06-12,4.16,4.16,4.16,4.16,451,4.16,4.16,4.16,4.16,451,0.0,1.0
2015-06-15,4.16,4.16,4.16,4.16,0,4.16,4.16,4.16,4.16,0,0.0,1.0
2015-06-16,4.16,4.16,4.16,4.16,2,4.16,4.16,4.16,4.16,2,0.0,1.0
2015-06-17,4.16,4.16,4.16,4.16,53,4.16,4.16,4.16,4.16,53,0.0,1.0
2015-06-18,4.15,4.15,4.12,4.12,1310,4.15,4.15,4.12,4.12,1310,0.0,1.0
2015-06-19,4.4,4.4,4.17,4.17,43,4.4,4.4,4.17,4.17,43,0.0,1.0
2015-06-22,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2015-06-23,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2015-06-24,4.18,4.22,4.17,4.22,787,4.18,4.22,4.17,4.22,787,0.0,1.0
2015-06-25,4.2205,4.2205,4.2205,4.2205,836,4.2205,4.2205,4.2205,4.2205,836,0.0,1.0
2015-06-26,4.11,4.11,4.11,4.11,100,4.11,4.11,4.11,4.11,100,0.0,1.0
2015-06-29,4.12,4.12,4.12,4.12,110,4.12,4.12,4.12,4.12,110,0.0,1.0
2015-06-30,4.1,4.11,4.1,4.1,1300,4.1,4.11,4.1,4.1,1300,0.0,1.0
2015-07-01,4.1,4.1,4.1,4.1,56,4.1,4.1,4.1,4.1,56,0.0,1.0
2015-07-02,4.11,4.1701,4.11,4.1701,300,4.11,4.1701,4.11,4.1701,300,0.0,1.0
2015-07-06,3.9,4.1,3.9,4.05,5470,3.9,4.1,3.9,4.05,5470,0.0,1.0
2015-07-07,3.93,3.93,3.93,3.93,8,3.93,3.93,3.93,3.93,8,0.0,1.0
2015-07-08,4.0,4.0,4.0,4.0,752,4.0,4.0,4.0,4.0,752,0.0,1.0
2015-07-09,3.9501,3.96,3.7999,3.84,16236,3.9501,3.96,3.7999,3.84,16236,0.0,1.0
2015-07-10,3.79,4.13,3.79,4.13,1184,3.79,4.13,3.79,4.13,1184,0.0,1.0
2015-07-13,3.8,3.8127,3.73,3.7501,7316,3.8,3.8127,3.73,3.7501,7316,0.0,1.0
2015-07-14,3.7999,3.8,3.797,3.8,5075,3.7999,3.8,3.797,3.8,5075,0.0,1.0
2015-07-15,3.93,3.93,3.89,3.9,3301,3.93,3.93,3.89,3.9,3301,0.0,1.0
2015-07-16,3.9,3.9,3.9,3.9,4000,3.9,3.9,3.9,3.9,4000,0.0,1.0
2015-07-17,3.8164,3.9,3.8164,3.9,7338,3.8164,3.9,3.8164,3.9,7338,0.0,1.0
2015-07-20,3.93,3.93,3.849,3.849,3700,3.93,3.93,3.849,3.849,3700,0.0,1.0
2015-07-21,3.93,3.93,3.93,3.93,0,3.93,3.93,3.93,3.93,0,0.0,1.0
2015-07-22,3.8268,3.8292,3.8268,3.8292,325,3.8268,3.8292,3.8268,3.8292,325,0.0,1.0
2015-07-23,3.8,3.8,3.8,3.8,201,3.8,3.8,3.8,3.8,201,0.0,1.0
2015-07-24,3.79,3.81,3.79,3.81,2621,3.79,3.81,3.79,3.81,2621,0.0,1.0
2015-07-27,3.81,3.81,3.81,3.81,0,3.81,3.81,3.81,3.81,0,0.0,1.0
2015-07-28,3.81,3.81,3.79,3.79,532,3.81,3.81,3.79,3.79,532,0.0,1.0
2015-07-29,3.81,3.813,3.79,3.81,2620,3.81,3.813,3.79,3.81,2620,0.0,1.0
2015-07-30,3.6,3.813,3.53,3.813,3283,3.6,3.813,3.53,3.813,3283,0.0,1.0
2015-07-31,3.8812,3.89,3.79,3.79,12330,3.8812,3.89,3.79,3.79,12330,0.0,1.0
2015-08-03,3.92,3.92,3.8899,3.89,8002,3.92,3.92,3.8899,3.89,8002,0.0,1.0
2015-08-04,3.87,3.87,3.87,3.87,112,3.87,3.87,3.87,3.87,112,0.0,1.0
2015-08-05,3.8601,3.88,3.86,3.88,5386,3.8601,3.88,3.86,3.88,5386,0.0,1.0
2015-08-06,3.8601,3.8601,3.8601,3.8601,0,3.8601,3.8601,3.8601,3.8601,0,0.0,1.0
2015-08-07,3.8601,3.8601,3.8601,3.8601,0,3.8601,3.8601,3.8601,3.8601,0,0.0,1.0
2015-08-10,3.8601,3.8601,3.8601,3.8601,0,3.8601,3.8601,3.8601,3.8601,0,0.0,1.0
2015-08-11,3.8499,3.8499,3.8499,3.8499,385,3.8499,3.8499,3.8499,3.8499,385,0.0,1.0
2015-08-12,3.8499,3.8499,3.8499,3.8499,0,3.8499,3.8499,3.8499,3.8499,0,0.0,1.0
2015-08-13,3.8499,3.8499,3.8499,3.8499,9,3.8499,3.8499,3.8499,3.8499,9,0.0,1.0
2015-08-14,3.87,3.98,3.75,3.75,12449,3.87,3.98,3.75,3.75,12449,0.0,1.0
2015-08-17,4.1,4.4,3.96,4.1001,14218,4.1,4.4,3.96,4.1001,14218,0.0,1.0
2015-08-18,3.99,4.0,3.93,3.93,973,3.99,4.0,3.93,3.93,973,0.0,1.0
2015-08-19,4.02,4.16,4.0,4.1599,5500,4.02,4.16,4.0,4.1599,5500,0.0,1.0
2015-08-20,4.07,4.07,4.07,4.07,508,4.07,4.07,4.07,4.07,508,0.0,1.0
2015-08-21,4.02,4.02,4.02,4.02,1110,4.02,4.02,4.02,4.02,1110,0.0,1.0
2015-08-24,3.62,3.63,3.62,3.63,461,3.62,3.63,3.62,3.63,461,0.0,1.0
2015-08-25,3.988,4.0,3.8801,4.0,4262,3.988,4.0,3.8801,4.0,4262,0.0,1.0
2015-08-26,3.85,3.85,3.85,3.85,103,3.85,3.85,3.85,3.85,103,0.0,1.0
2015-08-27,3.8138,4.01,3.8001,3.89,3350,3.8138,4.01,3.8001,3.89,3350,0.0,1.0
2015-08-28,4.01,4.01,4.01,4.01,571,4.01,4.01,4.01,4.01,571,0.0,1.0
2015-08-31,3.89,3.89,3.89,3.89,51,3.89,3.89,3.89,3.89,51,0.0,1.0
2015-09-01,3.98,3.98,3.98,3.98,25,3.98,3.98,3.98,3.98,25,0.0,1.0
2015-09-02,3.87,3.98,3.87,3.9288,4080,3.87,3.98,3.87,3.9288,4080,0.0,1.0
2015-09-03,3.98,3.98,3.98,3.98,160,3.98,3.98,3.98,3.98,160,0.0,1.0
2015-09-04,3.99,3.99,3.98,3.98,494,3.99,3.99,3.98,3.98,494,0.0,1.0
2015-09-08,4.01,4.01,3.901,3.99,2110,4.01,4.01,3.901,3.99,2110,0.0,1.0
2015-09-09,3.99,4.01,3.99,3.99,724,3.99,4.01,3.99,3.99,724,0.0,1.0
2015-09-10,4.01,4.01,4.01,4.01,1102,4.01,4.01,4.01,4.01,1102,0.0,1.0
2015-09-11,4.01,4.01,4.01,4.01,669,4.01,4.01,4.01,4.01,669,0.0,1.0
2015-09-14,4.0,4.01,4.0,4.01,919,4.0,4.01,4.0,4.01,919,0.0,1.0
2015-09-15,4.0,4.0,4.0,4.0,986,4.0,4.0,4.0,4.0,986,0.0,1.0
2015-09-16,4.01,4.01,4.01,4.01,801,4.01,4.01,4.01,4.01,801,0.0,1.0
2015-09-17,3.99,3.99,3.87,3.99,1518,3.99,3.99,3.87,3.99,1518,0.0,1.0
2015-09-18,3.79,4.0004,3.79,3.99,13080,3.79,4.0004,3.79,3.99,13080,0.0,1.0
2015-09-21,3.86,3.92,3.84,3.88,4602,3.86,3.92,3.84,3.88,4602,0.0,1.0
2015-09-22,3.845,3.845,3.845,3.845,277,3.845,3.845,3.845,3.845,277,0.0,1.0
2015-09-23,3.8701,3.98,3.78,3.78,1865,3.8701,3.98,3.78,3.78,1865,0.0,1.0
2015-09-24,3.82,3.82,3.72,3.72,68,3.82,3.82,3.72,3.72,68,0.0,1.0
2015-09-25,3.82,3.82,3.82,3.82,50,3.82,3.82,3.82,3.82,50,0.0,1.0
2015-09-28,3.7,3.7,3.67,3.67,180,3.7,3.7,3.67,3.67,180,0.0,1.0
2015-09-29,3.68,3.71,3.68,3.71,796,3.68,3.71,3.68,3.71,796,0.0,1.0
2015-09-30,3.7007,3.7007,3.7007,3.7007,101,3.7007,3.7007,3.7007,3.7007,101,0.0,1.0
2015-10-01,3.7007,3.7007,3.7007,3.7007,0,3.7007,3.7007,3.7007,3.7007,0,0.0,1.0
2015-10-02,3.7007,3.7007,3.7007,3.7007,0,3.7007,3.7007,3.7007,3.7007,0,0.0,1.0
2015-10-05,3.7007,3.7007,3.7007,3.7007,0,3.7007,3.7007,3.7007,3.7007,0,0.0,1.0
2015-10-06,3.7007,3.7007,3.7007,3.7007,0,3.7007,3.7007,3.7007,3.7007,0,0.0,1.0
2015-10-07,3.9799,3.9799,3.94,3.96,2745,3.9799,3.9799,3.94,3.96,2745,0.0,1.0
2015-10-08,3.6901,3.8,3.6901,3.8,910,3.6901,3.8,3.6901,3.8,910,0.0,1.0
2015-10-09,3.6901,3.6901,3.6901,3.6901,0,3.6901,3.6901,3.6901,3.6901,0,0.0,1.0
2015-10-12,3.6901,3.6901,3.6901,3.6901,0,3.6901,3.6901,3.6901,3.6901,0,0.0,1.0
2015-10-13,3.97,3.97,3.69,3.6901,912,3.97,3.97,3.69,3.6901,912,0.0,1.0
2015-10-14,3.886,3.886,3.886,3.886,1023,3.886,3.886,3.886,3.886,1023,0.0,1.0
2015-10-15,4.01,4.01,3.7201,3.8,5502,4.01,4.01,3.7201,3.8,5502,0.0,1.0
2015-10-16,4.0199,4.0199,3.98,4.006,15224,4.0199,4.0199,3.98,4.006,15224,0.0,1.0
2015-10-19,4.02,4.02,4.0125,4.0125,2008,4.02,4.02,4.0125,4.0125,2008,0.0,1.0
2015-10-20,3.97,3.98,3.97,3.98,100,3.97,3.98,3.97,3.98,100,0.0,1.0
2015-10-21,3.97,3.97,3.97,3.97,3,3.97,3.97,3.97,3.97,3,0.0,1.0
2015-10-22,3.9975,4.0,3.996,3.996,9408,3.9975,4.0,3.996,3.996,9408,0.0,1.0
2015-10-23,3.9975,3.9975,3.9975,3.9975,0,3.9975,3.9975,3.9975,3.9975,0,0.0,1.0
2015-10-26,3.98,3.98,3.98,3.98,372,3.98,3.98,3.98,3.98,372,0.0,1.0
2015-10-27,3.8601,3.87,3.86,3.87,3666,3.8601,3.87,3.86,3.87,3666,0.0,1.0
2015-10-28,3.85,3.85,3.85,3.85,320,3.85,3.85,3.85,3.85,320,0.0,1.0
2015-10-29,3.85,3.9699,3.85,3.9699,5758,3.85,3.9699,3.85,3.9699,5758,0.0,1.0
2015-10-30,3.82,3.85,3.82,3.85,4028,3.82,3.85,3.82,3.85,4028,0.0,1.0
2015-11-02,3.97,3.97,3.9,3.97,10100,3.97,3.97,3.9,3.97,10100,0.0,1.0
2015-11-03,3.97,3.97,3.97,3.97,19,3.97,3.97,3.97,3.97,19,0.0,1.0
2015-11-04,3.8899,3.94,3.83,3.92,14004,3.8899,3.94,3.83,3.92,14004,0.0,1.0
2015-11-05,3.87,3.87,3.8,3.83,3222,3.87,3.87,3.8,3.83,3222,0.0,1.0
2015-11-06,3.86,3.88,3.86,3.88,3000,3.86,3.88,3.86,3.88,3000,0.0,1.0
2015-11-09,3.86,3.86,3.86,3.86,4,3.86,3.86,3.86,3.86,4,0.0,1.0
2015-11-10,3.86,3.86,3.86,3.86,5,3.86,3.86,3.86,3.86,5,0.0,1.0
2015-11-11,3.83,3.85,3.83,3.85,404,3.83,3.85,3.83,3.85,404,0.0,1.0
2015-11-12,3.85,3.85,3.8,3.81,11000,3.85,3.85,3.8,3.81,11000,0.0,1.0
2015-11-13,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2015-11-16,3.85,3.85,3.85,3.85,2,3.85,3.85,3.85,3.85,2,0.0,1.0
2015-11-17,3.85,3.85,3.85,3.85,34,3.85,3.85,3.85,3.85,34,0.0,1.0
2015-11-18,3.8,3.8,3.78,3.78,1021,3.8,3.8,3.78,3.78,1021,0.0,1.0
2015-11-19,3.8059,3.8059,3.78,3.78,10100,3.8059,3.8059,3.78,3.78,10100,0.0,1.0
2015-11-20,3.79,3.79,3.79,3.79,200,3.79,3.79,3.79,3.79,200,0.0,1.0
2015-11-23,3.8,3.81,3.8,3.81,198,3.8,3.81,3.8,3.81,198,0.0,1.0
2015-11-24,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2015-11-25,3.8,3.8,3.8,3.8,140,3.8,3.8,3.8,3.8,140,0.0,1.0
2015-11-27,3.8,3.8,3.8,3.8,1,3.8,3.8,3.8,3.8,1,0.0,1.0
2015-11-30,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2015-12-01,3.75,3.75,3.75,3.75,302,3.75,3.75,3.75,3.75,302,0.0,1.0
2015-12-02,3.7387,3.8,3.72,3.72,450,3.7387,3.8,3.72,3.72,450,0.0,1.0
2015-12-03,3.7387,3.7387,3.7387,3.7387,0,3.7387,3.7387,3.7387,3.7387,0,0.0,1.0
2015-12-04,3.724,3.724,3.724,3.724,108,3.724,3.724,3.724,3.724,108,0.0,1.0
2015-12-07,3.68,3.7,3.68,3.7,729,3.68,3.7,3.68,3.7,729,0.0,1.0
2015-12-08,3.68,3.68,3.68,3.68,99,3.68,3.68,3.68,3.68,99,0.0,1.0
2015-12-09,3.7257,3.7257,3.7257,3.7257,559,3.7257,3.7257,3.7257,3.7257,559,0.0,1.0
2015-12-10,3.798,3.798,3.74,3.74,1527,3.798,3.798,3.74,3.74,1527,0.0,1.0
2015-12-11,3.67,3.82,3.67,3.82,5113,3.67,3.82,3.67,3.82,5113,0.0,1.0
2015-12-14,3.75,3.75,3.75,3.75,232,3.75,3.75,3.75,3.75,232,0.0,1.0
2015-12-15,3.6,3.64,3.6,3.6319,8708,3.6,3.64,3.6,3.6319,8708,0.0,1.0
2015-12-16,3.6,3.6,3.6,3.6,125,3.6,3.6,3.6,3.6,125,0.0,1.0
2015-12-17,3.6226,3.71,3.56,3.56,659,3.6226,3.71,3.56,3.56,659,0.0,1.0
2015-12-18,3.63,3.67,3.63,3.67,126,3.63,3.67,3.63,3.67,126,0.0,1.0
2015-12-21,3.63,3.63,3.63,3.63,11,3.63,3.63,3.63,3.63,11,0.0,1.0
2015-12-22,3.6116,3.6116,3.6116,3.6116,1015,3.6116,3.6116,3.6116,3.6116,1015,0.0,1.0
2015-12-23,3.61,3.62,3.56,3.62,10200,3.61,3.62,3.56,3.62,10200,0.0,1.0
2015-12-24,3.61,3.61,3.61,3.61,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2015-12-28,3.65,3.7396,3.65,3.7396,1290,3.65,3.7396,3.65,3.7396,1290,0.0,1.0
2015-12-29,3.55,3.58,3.55,3.56,2706,3.55,3.58,3.55,3.56,2706,0.0,1.0
2015-12-30,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2015-12-31,3.58,3.6999,3.58,3.6999,1100,3.58,3.6999,3.58,3.6999,1100,0.0,1.0
2016-01-04,3.46,3.75,3.46,3.58,22086,3.46,3.75,3.46,3.58,22086,0.0,1.0
2016-01-05,3.46,3.46,3.46,3.46,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2016-01-06,3.74,3.74,3.69,3.69,5280,3.74,3.74,3.69,3.69,5280,0.0,1.0
2016-01-07,3.74,3.74,3.74,3.74,5,3.74,3.74,3.74,3.74,5,0.0,1.0
2016-01-08,3.74,3.74,3.74,3.74,20,3.74,3.74,3.74,3.74,20,0.0,1.0
2016-01-11,3.56,3.6772,3.56,3.6772,204,3.56,3.6772,3.56,3.6772,204,0.0,1.0
2016-01-12,3.6,3.7222,3.51,3.7222,1114,3.6,3.7222,3.51,3.7222,1114,0.0,1.0
2016-01-13,3.669,3.6964,3.669,3.6964,500,3.669,3.6964,3.669,3.6964,500,0.0,1.0
2016-01-14,3.541,3.541,3.5201,3.5201,1363,3.541,3.541,3.5201,3.5201,1363,0.0,1.0
2016-01-15,3.541,3.541,3.541,3.541,13,3.541,3.541,3.541,3.541,13,0.0,1.0
2016-01-19,3.4101,3.72,3.41,3.41,2722,3.4101,3.72,3.41,3.41,2722,0.0,1.0
2016-01-20,3.51,3.7299,3.36,3.41,7341,3.51,3.7299,3.36,3.41,7341,0.0,1.0
2016-01-21,3.7,3.72,3.68,3.68,1150,3.7,3.72,3.68,3.68,1150,0.0,1.0
2016-01-22,3.36,3.36,3.36,3.36,112,3.36,3.36,3.36,3.36,112,0.0,1.0
2016-01-25,3.46,3.7,3.43,3.7,177,3.46,3.7,3.43,3.7,177,0.0,1.0
2016-01-26,3.44,3.44,3.44,3.44,6,3.44,3.44,3.44,3.44,6,0.0,1.0
2016-01-27,3.4201,3.43,3.42,3.43,1566,3.4201,3.43,3.42,3.43,1566,0.0,1.0
2016-01-28,3.4201,3.4201,3.4201,3.4201,0,3.4201,3.4201,3.4201,3.4201,0,0.0,1.0
2016-01-29,3.47,3.47,3.47,3.47,131,3.47,3.47,3.47,3.47,131,0.0,1.0
2016-02-01,3.43,3.43,3.43,3.43,219,3.43,3.43,3.43,3.43,219,0.0,1.0
2016-02-02,3.6199,3.6199,3.6199,3.6199,555,3.6199,3.6199,3.6199,3.6199,555,0.0,1.0
2016-02-03,3.6199,3.6199,3.6199,3.6199,23,3.6199,3.6199,3.6199,3.6199,23,0.0,1.0
2016-02-04,3.525,3.5599,3.525,3.5599,933,3.525,3.5599,3.525,3.5599,933,0.0,1.0
2016-02-05,3.57,3.57,3.51,3.51,960,3.57,3.57,3.51,3.51,960,0.0,1.0
2016-02-08,3.57,3.57,3.57,3.57,1,3.57,3.57,3.57,3.57,1,0.0,1.0
2016-02-09,3.4101,3.4584,3.4101,3.4584,1100,3.4101,3.4584,3.4101,3.4584,1100,0.0,1.0
2016-02-10,3.3,3.41,3.3,3.41,18029,3.3,3.41,3.3,3.41,18029,0.0,1.0
2016-02-11,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2016-02-12,3.31,3.4,3.31,3.4,300,3.31,3.4,3.31,3.4,300,0.0,1.0
2016-02-16,3.34,3.429,3.34,3.429,402,3.34,3.429,3.34,3.429,402,0.0,1.0
2016-02-17,3.34,3.34,3.34,3.34,40,3.34,3.34,3.34,3.34,40,0.0,1.0
2016-02-18,3.4199,3.4199,3.33,3.3388,700,3.4199,3.4199,3.33,3.3388,700,0.0,1.0
2016-02-19,3.39,3.4,3.39,3.4,597,3.39,3.4,3.39,3.4,597,0.0,1.0
2016-02-22,3.41,3.41,3.41,3.41,214,3.41,3.41,3.41,3.41,214,0.0,1.0
2016-02-23,3.3999,3.3999,3.3999,3.3999,800,3.3999,3.3999,3.3999,3.3999,800,0.0,1.0
2016-02-24,3.3999,3.3999,3.3999,3.3999,0,3.3999,3.3999,3.3999,3.3999,0,0.0,1.0
2016-02-25,3.3999,3.3999,3.3999,3.3999,1,3.3999,3.3999,3.3999,3.3999,1,0.0,1.0
2016-02-26,3.4,3.4,3.4,3.4,8,3.4,3.4,3.4,3.4,8,0.0,1.0
2016-02-29,3.31,3.48,3.31,3.48,58,3.31,3.48,3.31,3.48,58,0.0,1.0
2016-03-01,3.4096,3.4096,3.4096,3.4096,100,3.4096,3.4096,3.4096,3.4096,100,0.0,1.0
2016-03-02,3.31,3.34,3.26,3.33,10403,3.31,3.34,3.26,3.33,10403,0.0,1.0
2016-03-03,3.23,3.23,3.23,3.23,53,3.23,3.23,3.23,3.23,53,0.0,1.0
2016-03-04,3.4,3.4,3.4,3.4,1597,3.4,3.4,3.4,3.4,1597,0.0,1.0
2016-03-07,3.2654,3.29,3.2654,3.28,1850,3.2654,3.29,3.2654,3.28,1850,0.0,1.0
2016-03-08,3.29,3.29,3.28,3.28,315,3.29,3.29,3.28,3.28,315,0.0,1.0
2016-03-09,3.26,3.3961,3.26,3.3961,1502,3.26,3.3961,3.26,3.3961,1502,0.0,1.0
2016-03-10,3.3713,3.4089,3.3713,3.4,1445,3.3713,3.4089,3.3713,3.4,1445,0.0,1.0
2016-03-11,3.4011,3.403,3.4,3.4,333,3.4011,3.403,3.4,3.4,333,0.0,1.0
2016-03-14,3.4508,3.5,3.45,3.4501,3646,3.4508,3.5,3.45,3.4501,3646,0.0,1.0
2016-03-15,3.33,3.599,3.15,3.48,26904,3.33,3.599,3.15,3.48,26904,0.0,1.0
2016-03-16,3.33,3.33,3.33,3.33,117,3.33,3.33,3.33,3.33,117,0.0,1.0
2016-03-17,3.52,3.58,3.4501,3.4501,1708,3.52,3.58,3.4501,3.4501,1708,0.0,1.0
2016-03-18,3.53,3.6,3.52,3.6,6866,3.53,3.6,3.52,3.6,6866,0.0,1.0
2016-03-21,3.43,3.51,3.32,3.51,1994,3.43,3.51,3.32,3.51,1994,0.0,1.0
2016-03-22,3.49,3.49,3.28,3.49,701,3.49,3.49,3.28,3.49,701,0.0,1.0
2016-03-23,3.49,3.49,3.49,3.49,3,3.49,3.49,3.49,3.49,3,0.0,1.0
2016-03-24,3.4001,3.4001,3.4001,3.4001,1154,3.4001,3.4001,3.4001,3.4001,1154,0.0,1.0
2016-03-28,3.4001,3.4001,3.4001,3.4001,0,3.4001,3.4001,3.4001,3.4001,0,0.0,1.0
2016-03-29,3.4001,3.4001,3.4001,3.4001,75,3.4001,3.4001,3.4001,3.4001,75,0.0,1.0
2016-03-30,3.4485,3.449,3.4485,3.4485,1500,3.4485,3.449,3.4485,3.4485,1500,0.0,1.0
2016-03-31,3.4226,3.46,3.4226,3.45,3712,3.4226,3.46,3.4226,3.45,3712,0.0,1.0
2016-04-01,3.4452,3.4599,3.4452,3.4599,2063,3.4452,3.4599,3.4452,3.4599,2063,0.0,1.0
2016-04-04,3.21,3.2101,3.21,3.2101,1501,3.21,3.2101,3.21,3.2101,1501,0.0,1.0
2016-04-05,3.449,3.449,3.2,3.2,406,3.449,3.449,3.2,3.2,406,0.0,1.0
2016-04-06,3.45,3.45,3.45,3.45,214,3.45,3.45,3.45,3.45,214,0.0,1.0
2016-04-07,3.408,3.408,3.315,3.315,363,3.408,3.408,3.315,3.315,363,0.0,1.0
2016-04-08,3.34,3.3495,3.2901,3.3495,1131,3.34,3.3495,3.2901,3.3495,1131,0.0,1.0
2016-04-11,3.29,3.29,3.281,3.2815,3106,3.29,3.29,3.281,3.2815,3106,0.0,1.0
2016-04-12,3.27,3.3,3.23,3.23,2088,3.27,3.3,3.23,3.23,2088,0.0,1.0
2016-04-13,3.4889,3.5299,3.47,3.4868,1518,3.4889,3.5299,3.47,3.4868,1518,0.0,1.0
2016-04-14,3.4889,3.4889,3.4889,3.4889,0,3.4889,3.4889,3.4889,3.4889,0,0.0,1.0
2016-04-15,3.4889,3.4889,3.4889,3.4889,0,3.4889,3.4889,3.4889,3.4889,0,0.0,1.0
2016-04-18,3.3469,3.3469,3.3469,3.3469,581,3.3469,3.3469,3.3469,3.3469,581,0.0,1.0
2016-04-19,3.41,3.43,3.41,3.43,415,3.41,3.43,3.41,3.43,415,0.0,1.0
2016-04-20,3.2915,3.56,3.2801,3.56,1500,3.2915,3.56,3.2801,3.56,1500,0.0,1.0
2016-04-21,3.4285,3.4285,3.39,3.39,1209,3.4285,3.4285,3.39,3.39,1209,0.0,1.0
2016-04-22,3.3511,3.44,3.3511,3.44,383,3.3511,3.44,3.3511,3.44,383,0.0,1.0
2016-04-25,3.3511,3.3511,3.3511,3.3511,0,3.3511,3.3511,3.3511,3.3511,0,0.0,1.0
2016-04-26,3.3511,3.3511,3.3511,3.3511,0,3.3511,3.3511,3.3511,3.3511,0,0.0,1.0
2016-04-27,3.36,3.4,3.36,3.4,936,3.36,3.4,3.36,3.4,936,0.0,1.0
2016-04-28,3.36,3.36,3.36,3.36,0,3.36,3.36,3.36,3.36,0,0.0,1.0
2016-04-29,3.3801,3.3801,3.3801,3.3801,414,3.3801,3.3801,3.3801,3.3801,414,0.0,1.0
2016-05-02,3.45,3.45,3.45,3.45,204,3.45,3.45,3.45,3.45,204,0.0,1.0
2016-05-03,3.44,3.44,3.43,3.43,1764,3.44,3.44,3.43,3.43,1764,0.0,1.0
2016-05-04,3.2901,3.39,3.28,3.39,4510,3.2901,3.39,3.28,3.39,4510,0.0,1.0
2016-05-05,3.21,3.3,3.21,3.3,1421,3.21,3.3,3.21,3.3,1421,0.0,1.0
2016-05-06,3.21,3.21,3.21,3.21,4,3.21,3.21,3.21,3.21,4,0.0,1.0
2016-05-09,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2016-05-10,3.4,3.56,3.4,3.44,1850,3.4,3.56,3.4,3.44,1850,0.0,1.0
2016-05-11,3.51,3.58,3.51,3.58,4722,3.51,3.58,3.51,3.58,4722,0.0,1.0
2016-05-12,3.31,3.406,3.31,3.31,6590,3.31,3.406,3.31,3.31,6590,0.0,1.0
2016-05-13,3.29,3.3,3.05,3.21,54787,3.29,3.3,3.05,3.21,54787,0.0,1.0
2016-05-16,3.3001,3.3001,3.3,3.3,4567,3.3001,3.3001,3.3,3.3,4567,0.0,1.0
2016-05-17,3.27,3.27,3.27,3.27,102,3.27,3.27,3.27,3.27,102,0.0,1.0
2016-05-18,3.3388,3.41,3.26,3.41,6963,3.3388,3.41,3.26,3.41,6963,0.0,1.0
2016-05-19,3.4,3.4,3.3,3.357,913,3.4,3.4,3.3,3.357,913,0.0,1.0
2016-05-20,3.26,3.3899,3.23,3.3899,1111,3.26,3.3899,3.23,3.3899,1111,0.0,1.0
2016-05-23,3.4,3.53,3.3,3.34,9928,3.4,3.53,3.3,3.34,9928,0.0,1.0
2016-05-24,3.49,3.49,3.36,3.49,936,3.49,3.49,3.36,3.49,936,0.0,1.0
2016-05-25,3.49,3.49,3.49,3.49,1,3.49,3.49,3.49,3.49,1,0.0,1.0
2016-05-26,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-05-27,3.5,3.5,3.389,3.389,1222,3.5,3.5,3.389,3.389,1222,0.0,1.0
2016-05-31,3.5,3.5,3.5,3.5,3,3.5,3.5,3.5,3.5,3,0.0,1.0
2016-06-01,3.51,3.59,3.45,3.57,5677,3.51,3.59,3.45,3.57,5677,0.0,1.0
2016-06-02,3.3901,3.3901,3.3901,3.3901,526,3.3901,3.3901,3.3901,3.3901,526,0.0,1.0
2016-06-03,3.38,3.38,3.38,3.38,102,3.38,3.38,3.38,3.38,102,0.0,1.0
2016-06-06,3.4508,3.453,3.29,3.29,903,3.4508,3.453,3.29,3.29,903,0.0,1.0
2016-06-07,3.4508,3.4508,3.4508,3.4508,1,3.4508,3.4508,3.4508,3.4508,1,0.0,1.0
2016-06-08,3.4508,3.4508,3.4508,3.4508,39,3.4508,3.4508,3.4508,3.4508,39,0.0,1.0
2016-06-09,3.4,3.4,3.4,3.4,128,3.4,3.4,3.4,3.4,128,0.0,1.0
2016-06-10,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2016-06-13,3.31,3.34,3.31,3.32,595,3.31,3.34,3.31,3.32,595,0.0,1.0
2016-06-14,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
2016-06-15,3.2501,3.362,3.2501,3.3499,5203,3.2501,3.362,3.2501,3.3499,5203,0.0,1.0
2016-06-16,3.3499,3.3499,3.28,3.28,1659,3.3499,3.3499,3.28,3.28,1659,0.0,1.0
2016-06-17,3.3499,3.3499,3.3499,3.3499,6,3.3499,3.3499,3.3499,3.3499,6,0.0,1.0
2016-06-20,3.2901,3.35,3.2436,3.35,2300,3.2901,3.35,3.2436,3.35,2300,0.0,1.0
2016-06-21,3.2863,3.2863,3.2744,3.2744,500,3.2863,3.2863,3.2744,3.2744,500,0.0,1.0
2016-06-22,3.29,3.29,3.25,3.25,1246,3.29,3.29,3.25,3.25,1246,0.0,1.0
2016-06-23,3.229,3.229,3.229,3.229,221,3.229,3.229,3.229,3.229,221,0.0,1.0
2016-06-24,3.23,3.23,3.18,3.18,800,3.23,3.23,3.18,3.18,800,0.0,1.0
2016-06-27,3.1601,3.2124,3.16,3.2124,9100,3.1601,3.2124,3.16,3.2124,9100,0.0,1.0
2016-06-28,3.19,3.19,3.19,3.19,104,3.19,3.19,3.19,3.19,104,0.0,1.0
2016-06-29,3.22,3.2899,3.22,3.24,3880,3.22,3.2899,3.22,3.24,3880,0.0,1.0
2016-06-30,3.16,3.25,3.16,3.25,1253,3.16,3.25,3.16,3.25,1253,0.0,1.0
2016-07-01,3.16,3.16,3.16,3.16,124,3.16,3.16,3.16,3.16,124,0.0,1.0
2016-07-05,3.1142,3.15,3.1142,3.15,262,3.1142,3.15,3.1142,3.15,262,0.0,1.0
2016-07-06,3.49,3.5499,3.08,3.08,20441,3.49,3.5499,3.08,3.08,20441,0.0,1.0
2016-07-07,3.29,3.47,3.29,3.32,1385,3.29,3.47,3.29,3.32,1385,0.0,1.0
2016-07-08,3.3,3.38,3.3,3.38,315,3.3,3.38,3.3,3.38,315,0.0,1.0
2016-07-11,3.3024,3.3024,3.3,3.3,600,3.3024,3.3024,3.3,3.3,600,0.0,1.0
2016-07-12,3.29,3.4,3.29,3.3149,1521,3.29,3.4,3.29,3.3149,1521,0.0,1.0
2016-07-13,3.3,3.33,3.22,3.33,3397,3.3,3.33,3.22,3.33,3397,0.0,1.0
2016-07-14,3.35,3.5,3.26,3.3,2900,3.35,3.5,3.26,3.3,2900,0.0,1.0
2016-07-15,3.35,3.4,3.3,3.3999,2700,3.35,3.4,3.3,3.3999,2700,0.0,1.0
2016-07-18,3.35,3.35,3.2999,3.3,2301,3.35,3.35,3.2999,3.3,2301,0.0,1.0
2016-07-19,3.28,3.28,3.28,3.28,103,3.28,3.28,3.28,3.28,103,0.0,1.0
2016-07-20,3.55,3.55,3.29,3.29,700,3.55,3.55,3.29,3.29,700,0.0,1.0
2016-07-21,3.66,3.8,3.35,3.8,159922,3.66,3.8,3.35,3.8,159922,0.0,1.0
2016-07-22,3.688,3.7156,3.57,3.57,9917,3.688,3.7156,3.57,3.57,9917,0.0,1.0
2016-07-25,3.51,3.655,3.46,3.54,41216,3.51,3.655,3.46,3.54,41216,0.0,1.0
2016-07-26,3.5536,3.64,3.46,3.57,7794,3.5536,3.64,3.46,3.57,7794,0.0,1.0
2016-07-27,3.53,3.53,3.53,3.53,419,3.53,3.53,3.53,3.53,419,0.0,1.0
2016-07-28,3.5456,3.61,3.5,3.56,1486,3.5456,3.61,3.5,3.56,1486,0.0,1.0
2016-07-29,3.5456,3.5456,3.5456,3.5456,27,3.5456,3.5456,3.5456,3.5456,27,0.0,1.0
2016-08-01,3.64,3.64,3.5095,3.5095,2251,3.64,3.64,3.5095,3.5095,2251,0.0,1.0
2016-08-02,3.64,3.64,3.64,3.64,0,3.64,3.64,3.64,3.64,0,0.0,1.0
2016-08-03,3.6,3.7057,3.45,3.7057,3300,3.6,3.7057,3.45,3.7057,3300,0.0,1.0
2016-08-04,3.57,3.7008,3.53,3.7008,4530,3.57,3.7008,3.53,3.7008,4530,0.0,1.0
2016-08-05,3.62,3.64,3.61,3.64,4435,3.62,3.64,3.61,3.64,4435,0.0,1.0
2016-08-08,3.4,3.65,3.3,3.65,15341,3.4,3.65,3.3,3.65,15341,0.0,1.0
2016-08-09,3.31,3.416,3.31,3.416,555,3.31,3.416,3.31,3.416,555,0.0,1.0
2016-08-10,3.5002,3.52,3.5002,3.52,916,3.5002,3.52,3.5002,3.52,916,0.0,1.0
2016-08-11,3.5897,3.5897,3.5897,3.5897,455,3.5897,3.5897,3.5897,3.5897,455,0.0,1.0
2016-08-12,3.5897,3.5897,3.5897,3.5897,99,3.5897,3.5897,3.5897,3.5897,99,0.0,1.0
2016-08-15,3.5,3.5599,3.4584,3.4584,11200,3.5,3.5599,3.4584,3.4584,11200,0.0,1.0
2016-08-16,3.4501,3.4501,3.45,3.45,1100,3.4501,3.4501,3.45,3.45,1100,0.0,1.0
2016-08-17,3.53,3.53,3.45,3.45,32082,3.53,3.53,3.45,3.45,32082,0.0,1.0
2016-08-18,3.49,3.5099,3.37,3.38,13242,3.49,3.5099,3.37,3.38,13242,0.0,1.0
2016-08-19,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-08-22,3.58,3.58,3.465,3.48,12520,3.58,3.58,3.465,3.48,12520,0.0,1.0
2016-08-23,3.52,3.6,3.52,3.52,5804,3.52,3.6,3.52,3.52,5804,0.0,1.0
2016-08-24,3.4837,3.52,3.4401,3.52,9821,3.4837,3.52,3.4401,3.52,9821,0.0,1.0
2016-08-25,3.4837,3.4837,3.4837,3.4837,5,3.4837,3.4837,3.4837,3.4837,5,0.0,1.0
2016-08-26,3.55,3.55,3.55,3.55,4,3.55,3.55,3.55,3.55,4,0.0,1.0
2016-08-29,3.44,3.44,3.44,3.44,1,3.44,3.44,3.44,3.44,1,0.0,1.0
2016-08-30,3.65,3.8,3.5267,3.57,11455,3.65,3.8,3.5267,3.57,11455,0.0,1.0
2016-08-31,3.65,3.65,3.65,3.65,2,3.65,3.65,3.65,3.65,2,0.0,1.0
2016-09-01,3.5,3.5,3.48,3.48,3007,3.5,3.5,3.48,3.48,3007,0.0,1.0
2016-09-02,3.5001,3.515,3.4948,3.4949,7986,3.5001,3.515,3.4948,3.4949,7986,0.0,1.0
2016-09-06,3.5001,3.5001,3.5001,3.5001,134,3.5001,3.5001,3.5001,3.5001,134,0.0,1.0
2016-09-07,3.56,3.67,3.55,3.67,4935,3.56,3.67,3.55,3.67,4935,0.0,1.0
2016-09-08,3.5801,3.71,3.5201,3.656,5334,3.5801,3.71,3.5201,3.656,5334,0.0,1.0
2016-09-09,3.59,3.77,3.59,3.77,835,3.59,3.77,3.59,3.77,835,0.0,1.0
2016-09-12,3.64,3.6799,3.6143,3.6143,1467,3.64,3.6799,3.6143,3.6143,1467,0.0,1.0
2016-09-13,3.54,3.6008,3.51,3.5772,13151,3.54,3.6008,3.51,3.5772,13151,0.0,1.0
2016-09-14,3.6001,3.6001,3.6,3.6,1209,3.6001,3.6001,3.6,3.6,1209,0.0,1.0
2016-09-15,3.58,3.58,3.58,3.58,100,3.58,3.58,3.58,3.58,100,0.0,1.0
2016-09-16,3.63,3.63,3.52,3.52,697,3.63,3.63,3.52,3.52,697,0.0,1.0
2016-09-19,3.63,3.63,3.63,3.63,2,3.63,3.63,3.63,3.63,2,0.0,1.0
2016-09-20,3.36,3.53,3.36,3.53,25506,3.36,3.53,3.36,3.53,25506,0.0,1.0
2016-09-21,3.45,3.45,3.45,3.45,114,3.45,3.45,3.45,3.45,114,0.0,1.0
2016-09-22,3.5,3.5,3.4,3.4,16243,3.5,3.5,3.4,3.4,16243,0.0,1.0
2016-09-23,3.46,3.68,3.45,3.49,31897,3.46,3.68,3.45,3.49,31897,0.0,1.0
2016-09-26,3.47,3.49,3.42,3.42,9355,3.47,3.49,3.42,3.42,9355,0.0,1.0
2016-09-27,3.52,3.63,3.51,3.57,20046,3.52,3.63,3.51,3.57,20046,0.0,1.0
2016-09-28,3.5,3.5,3.5,3.5,82,3.5,3.5,3.5,3.5,82,0.0,1.0
2016-09-29,3.46,3.46,3.46,3.46,2,3.46,3.46,3.46,3.46,2,0.0,1.0
2016-09-30,3.5056,3.599,3.45,3.58,5563,3.5056,3.599,3.45,3.58,5563,0.0,1.0
2016-10-03,3.5101,3.555,3.45,3.5341,12798,3.5101,3.555,3.45,3.5341,12798,0.0,1.0
2016-10-04,3.4544,3.4544,3.44,3.45,1901,3.4544,3.4544,3.44,3.45,1901,0.0,1.0
2016-10-05,3.53,3.53,3.53,3.53,423,3.53,3.53,3.53,3.53,423,0.0,1.0
2016-10-06,3.4976,3.5,3.4904,3.4904,5800,3.4976,3.5,3.4904,3.4904,5800,0.0,1.0
2016-10-07,3.4411,3.49,3.38,3.38,6296,3.4411,3.49,3.38,3.38,6296,0.0,1.0
2016-10-10,3.5,3.53,3.49,3.499,10848,3.5,3.53,3.49,3.499,10848,0.0,1.0
2016-10-11,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2016-10-12,3.5,3.5,3.5,3.5,10,3.5,3.5,3.5,3.5,10,0.0,1.0
2016-10-13,3.42,3.42,3.42,3.42,44,3.42,3.42,3.42,3.42,44,0.0,1.0
2016-10-14,3.492,3.492,3.42,3.42,434,3.492,3.492,3.42,3.42,434,0.0,1.0
2016-10-17,3.5,3.5756,3.38,3.44,16509,3.5,3.5756,3.38,3.44,16509,0.0,1.0
2016-10-18,3.45,3.45,3.41,3.41,1130,3.45,3.45,3.41,3.41,1130,0.0,1.0
2016-10-19,3.45,3.45,3.45,3.45,91,3.45,3.45,3.45,3.45,91,0.0,1.0
2016-10-20,3.45,3.45,3.45,3.45,6,3.45,3.45,3.45,3.45,6,0.0,1.0
2016-10-21,3.51,3.51,3.51,3.51,494,3.51,3.51,3.51,3.51,494,0.0,1.0
2016-10-24,3.4801,3.51,3.4801,3.51,233,3.4801,3.51,3.4801,3.51,233,0.0,1.0
2016-10-25,3.5,3.5,3.45,3.461,1208,3.5,3.5,3.45,3.461,1208,0.0,1.0
2016-10-26,3.48,3.57,3.45,3.49,8876,3.48,3.57,3.45,3.49,8876,0.0,1.0
2016-10-27,3.44,3.5,3.44,3.5,2600,3.44,3.5,3.44,3.5,2600,0.0,1.0
2016-10-28,3.47,3.47,3.44,3.44,105,3.47,3.47,3.44,3.44,105,0.0,1.0
2016-10-31,3.47,3.47,3.47,3.47,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2016-11-01,3.5,3.5,3.4499,3.46,15256,3.5,3.5,3.4499,3.46,15256,0.0,1.0
2016-11-02,3.5199,3.53,3.5154,3.53,2399,3.5199,3.53,3.5154,3.53,2399,0.0,1.0
2016-11-03,3.55,3.6,3.518,3.5495,7469,3.55,3.6,3.518,3.5495,7469,0.0,1.0
2016-11-04,3.45,3.45,3.45,3.45,36,3.45,3.45,3.45,3.45,36,0.0,1.0
2016-11-07,3.44,3.44,3.44,3.44,9,3.44,3.44,3.44,3.44,9,0.0,1.0
2016-11-08,3.55,3.58,3.55,3.58,60,3.55,3.58,3.55,3.58,60,0.0,1.0
2016-11-09,3.58,3.59,3.4,3.4,507,3.58,3.59,3.4,3.4,507,0.0,1.0
2016-11-10,3.56,3.56,3.56,3.56,100,3.56,3.56,3.56,3.56,100,0.0,1.0
2016-11-11,3.4837,3.4837,3.44,3.4753,22826,3.4837,3.4837,3.44,3.4753,22826,0.0,1.0
2016-11-14,3.469,3.469,3.469,3.469,1101,3.469,3.469,3.469,3.469,1101,0.0,1.0
2016-11-15,3.5358,3.5358,3.4695,3.4695,1101,3.5358,3.5358,3.4695,3.4695,1101,0.0,1.0
2016-11-16,3.529,3.529,3.5289,3.5289,3001,3.529,3.529,3.5289,3.5289,3001,0.0,1.0
2016-11-17,3.5399,3.5399,3.4598,3.46,2642,3.5399,3.5399,3.4598,3.46,2642,0.0,1.0
2016-11-18,3.5399,3.5399,3.5399,3.5399,5,3.5399,3.5399,3.5399,3.5399,5,0.0,1.0
2016-11-21,3.52,3.54,3.5184,3.54,3116,3.52,3.54,3.5184,3.54,3116,0.0,1.0
2016-11-22,3.51,3.52,3.51,3.52,108,3.51,3.52,3.51,3.52,108,0.0,1.0
2016-11-23,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2016-11-25,3.5,3.5,3.5,3.5,121,3.5,3.5,3.5,3.5,121,0.0,1.0
2016-11-28,3.4999,3.5,3.48,3.4999,5527,3.4999,3.5,3.48,3.4999,5527,0.0,1.0
2016-11-29,3.53,3.53,3.53,3.53,1,3.53,3.53,3.53,3.53,1,0.0,1.0
2016-11-30,3.429,3.429,3.429,3.429,101,3.429,3.429,3.429,3.429,101,0.0,1.0
2016-12-01,3.4401,3.4401,3.4401,3.4401,11000,3.4401,3.4401,3.4401,3.4401,11000,0.0,1.0
2016-12-02,3.4827,3.5,3.435,3.435,8120,3.4827,3.5,3.435,3.435,8120,0.0,1.0
2016-12-05,3.4204,3.4204,3.4204,3.4204,695,3.4204,3.4204,3.4204,3.4204,695,0.0,1.0
2016-12-06,3.616,3.85,3.42,3.42,11549,3.616,3.85,3.42,3.42,11549,0.0,1.0
2016-12-07,3.5,3.916,3.46,3.9,12044,3.5,3.916,3.46,3.9,12044,0.0,1.0
2016-12-08,3.4896,3.54,3.41,3.51,4061,3.4896,3.54,3.41,3.51,4061,0.0,1.0
2016-12-09,3.38,3.78,3.38,3.78,11511,3.38,3.78,3.38,3.78,11511,0.0,1.0
2016-12-12,3.54,3.57,3.5,3.5284,22214,3.54,3.57,3.5,3.5284,22214,0.0,1.0
2016-12-13,3.56,3.56,3.55,3.55,1100,3.56,3.56,3.55,3.55,1100,0.0,1.0
2016-12-14,3.58,3.58,3.5285,3.5285,16222,3.58,3.58,3.5285,3.5285,16222,0.0,1.0
2016-12-15,3.57,3.57,3.48,3.52,3282,3.57,3.57,3.48,3.52,3282,0.0,1.0
2016-12-16,3.57,3.57,3.546,3.546,1464,3.57,3.57,3.546,3.546,1464,0.0,1.0
2016-12-19,3.57,3.57,3.57,3.57,0,3.57,3.57,3.57,3.57,0,0.0,1.0
2016-12-20,3.46,3.49,3.4236,3.49,2001,3.46,3.49,3.4236,3.49,2001,0.0,1.0
2016-12-21,3.47,3.49,3.4447,3.4798,4667,3.47,3.49,3.4447,3.4798,4667,0.0,1.0
2016-12-22,3.48,3.49,3.472,3.472,311,3.48,3.49,3.472,3.472,311,0.0,1.0
2016-12-23,3.45,3.46,3.4052,3.4052,3019,3.45,3.46,3.4052,3.4052,3019,0.0,1.0
2016-12-27,3.4257,3.4313,3.4257,3.4313,1625,3.4257,3.4313,3.4257,3.4313,1625,0.0,1.0
2016-12-28,3.39,3.46,3.39,3.43,3301,3.39,3.46,3.39,3.43,3301,0.0,1.0
2016-12-29,3.41,3.43,3.41,3.43,781,3.41,3.43,3.41,3.43,781,0.0,1.0
2016-12-30,3.46,3.46,3.39,3.39,1915,3.46,3.46,3.39,3.39,1915,0.0,1.0
2017-01-03,3.5,3.5,3.4495,3.4495,6584,3.5,3.5,3.4495,3.4495,6584,0.0,1.0
2017-01-04,3.52,3.52,3.5,3.5,1561,3.52,3.52,3.5,3.5,1561,0.0,1.0
2017-01-05,3.54,3.62,3.52,3.52,3421,3.54,3.62,3.52,3.52,3421,0.0,1.0
2017-01-06,3.54,3.54,3.54,3.54,4396,3.54,3.54,3.54,3.54,4396,0.0,1.0
2017-01-09,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2017-01-10,3.56,3.56,3.56,3.56,102,3.56,3.56,3.56,3.56,102,0.0,1.0
2017-01-11,3.56,3.56,3.56,3.56,0,3.56,3.56,3.56,3.56,0,0.0,1.0
2017-01-12,3.56,3.56,3.56,3.56,0,3.56,3.56,3.56,3.56,0,0.0,1.0
2017-01-13,3.652,3.652,3.652,3.652,109,3.652,3.652,3.652,3.652,109,0.0,1.0
2017-01-17,3.694,3.83,3.55,3.63,15738,3.694,3.83,3.55,3.63,15738,0.0,1.0
2017-01-18,4.44,4.6,3.6,3.61,42919,4.44,4.6,3.6,3.61,42919,0.0,1.0
2017-01-19,4.13,4.44,4.05,4.44,2807,4.13,4.44,4.05,4.44,2807,0.0,1.0
2017-01-20,4.08,4.14,4.05,4.11,5333,4.08,4.14,4.05,4.11,5333,0.0,1.0
2017-01-23,4.2676,4.29,4.08,4.08,16413,4.2676,4.29,4.08,4.08,16413,0.0,1.0
2017-01-24,4.35,4.35,4.298,4.3376,19126,4.35,4.35,4.298,4.3376,19126,0.0,1.0
2017-01-25,4.34,4.35,4.1133,4.3159,6965,4.34,4.35,4.1133,4.3159,6965,0.0,1.0
2017-01-26,4.29,4.39,4.09,4.3,27871,4.29,4.39,4.09,4.3,27871,0.0,1.0
2017-01-27,4.0671,4.35,4.0251,4.0251,527,4.0671,4.35,4.0251,4.0251,527,0.0,1.0
2017-01-30,4.34,4.34,4.15,4.29,2598,4.34,4.34,4.15,4.29,2598,0.0,1.0
2017-01-31,4.22,4.2499,4.15,4.2499,5533,4.22,4.2499,4.15,4.2499,5533,0.0,1.0
2017-02-01,4.35,4.35,4.0896,4.31,3178,4.35,4.35,4.0896,4.31,3178,0.0,1.0
2017-02-02,4.26,4.35,4.25,4.25,4231,4.26,4.35,4.25,4.25,4231,0.0,1.0
2017-02-03,4.3439,4.3439,4.3439,4.3439,119,4.3439,4.3439,4.3439,4.3439,119,0.0,1.0
2017-02-06,4.4357,4.44,4.41,4.41,2321,4.4357,4.44,4.41,4.41,2321,0.0,1.0
2017-02-07,4.3,4.35,4.3,4.35,5481,4.3,4.35,4.3,4.35,5481,0.0,1.0
2017-02-08,4.25,4.25,4.2366,4.2366,618,4.25,4.25,4.2366,4.2366,618,0.0,1.0
2017-02-09,4.2622,4.32,4.0962,4.14,3843,4.2622,4.32,4.0962,4.14,3843,0.0,1.0
2017-02-10,4.18,4.3,4.18,4.3,2338,4.18,4.3,4.18,4.3,2338,0.0,1.0
2017-02-13,4.2999,4.3,4.1,4.1,1371,4.2999,4.3,4.1,4.1,1371,0.0,1.0
2017-02-14,4.2999,4.2999,4.2999,4.2999,105,4.2999,4.2999,4.2999,4.2999,105,0.0,1.0
2017-02-15,4.1062,4.1062,4.1062,4.1062,219,4.1062,4.1062,4.1062,4.1062,219,0.0,1.0
2017-02-16,4.1372,4.15,4.0561,4.0561,6053,4.1372,4.15,4.0561,4.0561,6053,0.0,1.0
2017-02-17,4.0996,4.15,4.0996,4.15,848,4.0996,4.15,4.0996,4.15,848,0.0,1.0
2017-02-21,4.15,4.15,4.0905,4.0997,3126,4.15,4.15,4.0905,4.0997,3126,0.0,1.0
2017-02-22,4.15,4.15,3.62,4.02,22054,4.15,4.15,3.62,4.02,22054,0.0,1.0
2017-02-23,4.02,4.2399,4.0032,4.2277,12708,4.02,4.2399,4.0032,4.2277,12708,0.0,1.0
2017-02-24,4.0086,4.0086,4.0,4.0,1538,4.0086,4.0086,4.0,4.0,1538,0.0,1.0
2017-02-27,4.14,4.14,3.85,3.9,5867,4.14,4.14,3.85,3.9,5867,0.0,1.0
2017-02-28,4.1,4.1,4.1,4.1,1151,4.1,4.1,4.1,4.1,1151,0.0,1.0
2017-03-01,3.85,4.02,3.85,4.02,7926,3.85,4.02,3.85,4.02,7926,0.0,1.0
2017-03-02,3.87,3.9,3.85,3.87,6765,3.87,3.9,3.85,3.87,6765,0.0,1.0
2017-03-03,3.9,3.9,3.9,3.9,690,3.9,3.9,3.9,3.9,690,0.0,1.0
2017-03-06,3.8892,3.8892,3.87,3.8817,1720,3.8892,3.8892,3.87,3.8817,1720,0.0,1.0
2017-03-07,3.9001,3.96,3.9,3.9,4813,3.9001,3.96,3.9,3.9,4813,0.0,1.0
2017-03-08,3.8999,3.921,3.888,3.8899,20023,3.8999,3.921,3.888,3.8899,20023,0.0,1.0
2017-03-09,3.9001,3.9001,3.87,3.87,628,3.9001,3.9001,3.87,3.87,628,0.0,1.0
2017-03-10,3.9,3.9,3.87,3.87,10369,3.9,3.9,3.87,3.87,10369,0.0,1.0
2017-03-13,4.09,4.09,3.87,3.8788,1073,4.09,4.09,3.87,3.8788,1073,0.0,1.0
2017-03-14,4.09,4.09,4.09,4.09,0,4.09,4.09,4.09,4.09,0,0.0,1.0
2017-03-15,4.0199,4.02,4.0199,4.02,278,4.0199,4.02,4.0199,4.02,278,0.0,1.0
2017-03-16,3.9897,4.1,3.9897,4.1,2599,3.9897,4.1,3.9897,4.1,2599,0.0,1.0
2017-03-17,4.0199,4.02,3.9811,3.9811,3215,4.0199,4.02,3.9811,3.9811,3215,0.0,1.0
2017-03-20,4.015,4.1,4.015,4.1,1300,4.015,4.1,4.015,4.1,1300,0.0,1.0
2017-03-21,4.01,4.01,3.92,3.9658,1428,4.01,4.01,3.92,3.9658,1428,0.0,1.0
2017-03-22,4.01,4.01,4.01,4.01,13,4.01,4.01,4.01,4.01,13,0.0,1.0
2017-03-23,4.01,4.01,4.01,4.01,34,4.01,4.01,4.01,4.01,34,0.0,1.0
2017-03-24,4.01,4.01,4.01,4.01,1,4.01,4.01,4.01,4.01,1,0.0,1.0
2017-03-27,4.05,4.05,3.86,3.86,1377,4.05,4.05,3.86,3.86,1377,0.0,1.0
2017-03-28,4.05,4.05,4.05,4.05,49,4.05,4.05,4.05,4.05,49,0.0,1.0
2017-03-29,4.02,4.1,4.02,4.08,485,4.02,4.1,4.02,4.08,485,0.0,1.0
2017-03-30,4.07,4.07,4.0466,4.0466,622,4.07,4.07,4.0466,4.0466,622,0.0,1.0
2017-03-31,3.98,4.05,3.97,4.05,822,3.98,4.05,3.97,4.05,822,0.0,1.0
2017-04-03,3.9,3.9863,3.9,3.9863,1996,3.9,3.9863,3.9,3.9863,1996,0.0,1.0
2017-04-04,3.951,4.15,3.92,3.92,2781,3.951,4.15,3.92,3.92,2781,0.0,1.0
2017-04-05,3.95,3.95,3.95,3.95,21,3.95,3.95,3.95,3.95,21,0.0,1.0
2017-04-06,3.95,3.95,3.95,3.95,1,3.95,3.95,3.95,3.95,1,0.0,1.0
2017-04-07,3.99,3.99,3.9601,3.9601,550,3.99,3.99,3.9601,3.9601,550,0.0,1.0
2017-04-10,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2017-04-11,3.99,3.99,3.99,3.99,73,3.99,3.99,3.99,3.99,73,0.0,1.0
2017-04-12,4.0999,4.0999,4.07,4.07,1100,4.0999,4.0999,4.07,4.07,1100,0.0,1.0
2017-04-13,4.03,4.051,4.03,4.051,13379,4.03,4.051,4.03,4.051,13379,0.0,1.0
2017-04-17,3.97,3.97,3.97,3.97,10,3.97,3.97,3.97,3.97,10,0.0,1.0
2017-04-18,3.97,3.97,3.97,3.97,105,3.97,3.97,3.97,3.97,105,0.0,1.0
2017-04-19,4.1298,4.1298,4.0503,4.0503,1061,4.1298,4.1298,4.0503,4.0503,1061,0.0,1.0
2017-04-20,4.1298,4.1298,4.1298,4.1298,0,4.1298,4.1298,4.1298,4.1298,0,0.0,1.0
2017-04-21,3.94,4.0,3.94,3.9875,4226,3.94,4.0,3.94,3.9875,4226,0.0,1.0
2017-04-24,3.94,3.94,3.94,3.94,7,3.94,3.94,3.94,3.94,7,0.0,1.0
2017-04-25,3.9,3.9,3.9,3.9,2,3.9,3.9,3.9,3.9,2,0.0,1.0
2017-04-26,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2017-04-27,4.07,4.0922,4.07,4.0922,2231,4.07,4.0922,4.07,4.0922,2231,0.0,1.0
2017-04-28,4.011,4.0256,4.011,4.0256,1144,4.011,4.0256,4.011,4.0256,1144,0.0,1.0
2017-05-01,3.9529,4.1,3.9529,4.1,1685,3.9529,4.1,3.9529,4.1,1685,0.0,1.0
2017-05-02,3.9153,4.0,3.8602,3.9312,8067,3.9153,4.0,3.8602,3.9312,8067,0.0,1.0
2017-05-03,3.8669,3.8669,3.8,3.8585,1432,3.8669,3.8669,3.8,3.8585,1432,0.0,1.0
2017-05-04,3.8996,3.8996,3.86,3.86,604,3.8996,3.8996,3.86,3.86,604,0.0,1.0
2017-05-05,3.8996,3.8996,3.8996,3.8996,8,3.8996,3.8996,3.8996,3.8996,8,0.0,1.0
2017-05-08,3.8904,3.9189,3.89,3.89,1457,3.8904,3.9189,3.89,3.89,1457,0.0,1.0
2017-05-09,3.89,3.89,3.89,3.89,13,3.89,3.89,3.89,3.89,13,0.0,1.0
2017-05-10,3.89,3.89,3.89,3.89,59,3.89,3.89,3.89,3.89,59,0.0,1.0
2017-05-11,3.85,3.8501,3.85,3.85,1503,3.85,3.8501,3.85,3.85,1503,0.0,1.0
2017-05-12,3.8499,4.0,3.8499,3.9475,2464,3.8499,4.0,3.8499,3.9475,2464,0.0,1.0
2017-05-15,3.9455,4.0,3.9455,4.0,5443,3.9455,4.0,3.9455,4.0,5443,0.0,1.0
2017-05-16,3.9533,3.9542,3.9533,3.9542,4575,3.9533,3.9542,3.9533,3.9542,4575,0.0,1.0
2017-05-17,3.91,3.9637,3.9,3.9637,1536,3.91,3.9637,3.9,3.9637,1536,0.0,1.0
2017-05-18,3.91,3.91,3.91,3.91,11,3.91,3.91,3.91,3.91,11,0.0,1.0
2017-05-19,3.91,3.91,3.91,3.91,29,3.91,3.91,3.91,3.91,29,0.0,1.0
2017-05-22,3.91,3.9853,3.91,3.9853,875,3.91,3.9853,3.91,3.9853,875,0.0,1.0
2017-05-23,3.9114,3.99,3.9,3.9,1746,3.9114,3.99,3.9,3.9,1746,0.0,1.0
2017-05-24,3.9114,3.9114,3.9114,3.9114,0,3.9114,3.9114,3.9114,3.9114,0,0.0,1.0
2017-05-25,3.8,3.97,3.8,3.97,1026,3.8,3.97,3.8,3.97,1026,0.0,1.0
2017-05-26,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2017-05-30,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2017-05-31,3.9253,3.9361,3.85,3.85,2368,3.9253,3.9361,3.85,3.85,2368,0.0,1.0
2017-06-01,3.8502,3.862,3.85,3.86,4864,3.8502,3.862,3.85,3.86,4864,0.0,1.0
2017-06-02,4.03,4.09,3.79,3.79,71,4.03,4.09,3.79,3.79,71,0.0,1.0
2017-06-05,4.0,4.0,4.0,4.0,1,4.0,4.0,4.0,4.0,1,0.0,1.0
2017-06-06,4.0,4.0,4.0,4.0,5,4.0,4.0,4.0,4.0,5,0.0,1.0
2017-06-07,4.0,4.01,4.0,4.01,372,4.0,4.01,4.0,4.01,372,0.0,1.0
2017-06-08,4.13,4.13,4.13,4.13,504,4.13,4.13,4.13,4.13,504,0.0,1.0
2017-06-09,4.0,4.02,4.0,4.02,2112,4.0,4.02,4.0,4.02,2112,0.0,1.0
2017-06-12,4.0,4.0,4.0,4.0,194,4.0,4.0,4.0,4.0,194,0.0,1.0
2017-06-13,4.006,4.01,4.006,4.01,302,4.006,4.01,4.006,4.01,302,0.0,1.0
2017-06-14,4.006,4.006,4.006,4.006,5,4.006,4.006,4.006,4.006,5,0.0,1.0
2017-06-15,4.006,4.006,4.0,4.0,1218,4.006,4.006,4.0,4.0,1218,0.0,1.0
2017-06-16,4.15,4.15,4.01,4.01,1521,4.15,4.15,4.01,4.01,1521,0.0,1.0
2017-06-19,4.0,4.076,4.0,4.07,490,4.0,4.076,4.0,4.07,490,0.0,1.0
2017-06-20,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
2017-06-21,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
2017-06-22,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2017-06-23,4.0,4.0,4.0,4.0,31,4.0,4.0,4.0,4.0,31,0.0,1.0
2017-06-26,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2017-06-27,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2017-06-28,4.0,4.0,4.0,4.0,67,4.0,4.0,4.0,4.0,67,0.0,1.0
2017-06-29,4.0181,4.0181,4.0181,4.0181,521,4.0181,4.0181,4.0181,4.0181,521,0.0,1.0
2017-06-30,3.61,4.0,3.61,4.0,44100,3.61,4.0,3.61,4.0,44100,0.0,1.0
2017-07-03,3.74,3.84,3.62,3.77,6113,3.74,3.84,3.62,3.77,6113,0.0,1.0
2017-07-05,3.79,3.799,3.69,3.73,4872,3.79,3.799,3.69,3.73,4872,0.0,1.0
2017-07-06,3.62,3.8,3.62,3.8,3109,3.62,3.8,3.62,3.8,3109,0.0,1.0
2017-07-07,3.68,3.74,3.68,3.74,1523,3.68,3.74,3.68,3.74,1523,0.0,1.0
2017-07-10,3.68,3.7734,3.68,3.71,4134,3.68,3.7734,3.68,3.71,4134,0.0,1.0
2017-07-11,3.68,3.68,3.68,3.68,137,3.68,3.68,3.68,3.68,137,0.0,1.0
2017-07-12,3.63,3.69,3.63,3.69,1600,3.63,3.69,3.63,3.69,1600,0.0,1.0
2017-07-13,3.6309,3.6962,3.62,3.6962,1602,3.6309,3.6962,3.62,3.6962,1602,0.0,1.0
2017-07-14,3.59,3.6301,3.59,3.63,4377,3.59,3.6301,3.59,3.63,4377,0.0,1.0
2017-07-17,3.63,3.6423,3.63,3.6423,1005,3.63,3.6423,3.63,3.6423,1005,0.0,1.0
2017-07-18,3.679,3.679,3.679,3.679,159,3.679,3.679,3.679,3.679,159,0.0,1.0
2017-07-19,3.66,3.66,3.66,3.66,200,3.66,3.66,3.66,3.66,200,0.0,1.0
2017-07-20,3.66,3.66,3.66,3.66,0,3.66,3.66,3.66,3.66,0,0.0,1.0
2017-07-21,3.66,3.66,3.66,3.66,6,3.66,3.66,3.66,3.66,6,0.0,1.0
2017-07-24,3.66,3.66,3.66,3.66,17,3.66,3.66,3.66,3.66,17,0.0,1.0
2017-07-25,3.63,3.66,3.63,3.66,2695,3.63,3.66,3.63,3.66,2695,0.0,1.0
2017-07-26,3.63,3.63,3.63,3.63,31,3.63,3.63,3.63,3.63,31,0.0,1.0
2017-07-27,3.7,3.7,3.637,3.637,703,3.7,3.7,3.637,3.637,703,0.0,1.0
2017-07-28,3.6192,3.661,3.54,3.63,35399,3.6192,3.661,3.54,3.63,35399,0.0,1.0
2017-07-31,3.2,3.63,3.0,3.63,248800,3.2,3.63,3.0,3.63,248800,0.0,1.0
2017-08-01,3.08,3.37,3.08,3.37,20006,3.08,3.37,3.08,3.37,20006,0.0,1.0
2017-08-02,3.01,3.1,3.01,3.08,34867,3.01,3.1,3.01,3.08,34867,0.0,1.0
2017-08-03,3.05,3.05,3.0354,3.0354,11858,3.05,3.05,3.0354,3.0354,11858,0.0,1.0
2017-08-04,3.02,3.12,3.01,3.05,42822,3.02,3.12,3.01,3.05,42822,0.0,1.0
2017-08-07,3.01,3.0709,2.96,3.05,27426,3.01,3.0709,2.96,3.05,27426,0.0,1.0
2017-08-08,3.1,3.1349,3.05,3.05,10368,3.1,3.1349,3.05,3.05,10368,0.0,1.0
2017-08-09,3.07,3.15,3.06,3.06,4220,3.07,3.15,3.06,3.06,4220,0.0,1.0
2017-08-10,3.32,3.3646,3.07,3.07,33325,3.32,3.3646,3.07,3.07,33325,0.0,1.0
2017-08-11,3.26,3.35,3.2501,3.35,14718,3.26,3.35,3.2501,3.35,14718,0.0,1.0
2017-08-14,3.3621,3.38,3.27,3.275,13972,3.3621,3.38,3.27,3.275,13972,0.0,1.0
2017-08-15,3.36,3.36,3.2192,3.35,10574,3.36,3.36,3.2192,3.35,10574,0.0,1.0
2017-08-16,3.44,3.44,3.3927,3.3927,923,3.44,3.44,3.3927,3.3927,923,0.0,1.0
2017-08-17,3.3003,3.45,3.25,3.45,1054,3.3003,3.45,3.25,3.45,1054,0.0,1.0
2017-08-18,3.37,3.392,3.35,3.392,3157,3.37,3.392,3.35,3.392,3157,0.0,1.0
2017-08-21,3.55,3.62,3.41,3.41,30342,3.55,3.62,3.41,3.41,30342,0.0,1.0
2017-08-22,3.48,3.4966,3.45,3.45,1569,3.48,3.4966,3.45,3.45,1569,0.0,1.0
2017-08-23,3.512,3.512,3.512,3.512,441,3.512,3.512,3.512,3.512,441,0.0,1.0
2017-08-24,3.45,3.49,3.45,3.49,804,3.45,3.49,3.45,3.49,804,0.0,1.0
2017-08-25,3.4501,3.46,3.4501,3.46,396,3.4501,3.46,3.4501,3.46,396,0.0,1.0
2017-08-28,3.51,3.55,3.508,3.54,2864,3.51,3.55,3.508,3.54,2864,0.0,1.0
2017-08-29,3.56,3.64,3.54,3.55,10303,3.56,3.64,3.54,3.55,10303,0.0,1.0
2017-08-30,3.63,3.7338,3.63,3.69,7002,3.63,3.7338,3.63,3.69,7002,0.0,1.0
2017-08-31,3.54,3.63,3.54,3.5836,2684,3.54,3.63,3.54,3.5836,2684,0.0,1.0
2017-09-01,3.531,3.58,3.531,3.5678,6356,3.531,3.58,3.531,3.5678,6356,0.0,1.0
2017-09-05,3.64,3.64,3.51,3.51,312,3.64,3.64,3.51,3.51,312,0.0,1.0
2017-09-06,3.54,3.64,3.54,3.64,430,3.54,3.64,3.54,3.64,430,0.0,1.0
2017-09-07,3.61,3.61,3.54,3.54,1248,3.61,3.61,3.54,3.54,1248,0.0,1.0
2017-09-08,3.56,3.56,3.55,3.55,417,3.56,3.56,3.55,3.55,417,0.0,1.0
2017-09-11,3.47,3.6198,3.47,3.54,3201,3.47,3.6198,3.47,3.54,3201,0.0,1.0
2017-09-12,3.65,3.65,3.46,3.46,7658,3.65,3.65,3.46,3.46,7658,0.0,1.0
2017-09-13,3.56,3.84,3.56,3.78,13514,3.56,3.84,3.56,3.78,13514,0.0,1.0
2017-09-14,3.5,3.7074,3.48,3.7,5370,3.5,3.7074,3.48,3.7,5370,0.0,1.0
2017-09-15,3.68,3.68,3.51,3.6,3386,3.68,3.68,3.51,3.6,3386,0.0,1.0
2017-09-18,3.62,3.6301,3.56,3.56,2071,3.62,3.6301,3.56,3.56,2071,0.0,1.0
2017-09-19,3.57,3.6407,3.55,3.62,2141,3.57,3.6407,3.55,3.62,2141,0.0,1.0
2017-09-20,3.67,3.67,3.67,3.67,187,3.67,3.67,3.67,3.67,187,0.0,1.0
2017-09-21,3.6688,3.6688,3.6688,3.6688,217,3.6688,3.6688,3.6688,3.6688,217,0.0,1.0
2017-09-22,3.64,3.68,3.579,3.5929,8473,3.64,3.68,3.579,3.5929,8473,0.0,1.0
2017-09-25,3.62,3.65,3.62,3.65,1259,3.62,3.65,3.62,3.65,1259,0.0,1.0
2017-09-26,3.6,3.7,3.57,3.65,12126,3.6,3.7,3.57,3.65,12126,0.0,1.0
2017-09-27,3.57,3.666,3.55,3.6,5331,3.57,3.666,3.55,3.6,5331,0.0,1.0
2017-09-28,3.5,3.65,3.3175,3.51,8815,3.5,3.65,3.3175,3.51,8815,0.0,1.0
2017-09-29,3.52,3.52,3.5,3.5,833,3.52,3.52,3.5,3.5,833,0.0,1.0
2017-10-02,3.6599,3.6599,3.52,3.52,1941,3.6599,3.6599,3.52,3.52,1941,0.0,1.0
2017-10-03,3.56,3.65,3.54,3.54,6612,3.56,3.65,3.54,3.54,6612,0.0,1.0
2017-10-04,3.56,3.56,3.56,3.56,18,3.56,3.56,3.56,3.56,18,0.0,1.0
2017-10-05,3.6,3.6001,3.5764,3.5764,1160,3.6,3.6001,3.5764,3.5764,1160,0.0,1.0
2017-10-06,3.6299,3.6299,3.6,3.62,3026,3.6299,3.6299,3.6,3.62,3026,0.0,1.0
2017-10-09,3.41,3.65,3.41,3.6038,5581,3.41,3.65,3.41,3.6038,5581,0.0,1.0
2017-10-10,3.34,3.6792,3.32,3.6001,9452,3.34,3.6792,3.32,3.6001,9452,0.0,1.0
2017-10-11,3.51,3.6,3.5,3.5,2946,3.51,3.6,3.5,3.5,2946,0.0,1.0
2017-10-12,3.71,3.71,3.55,3.62,16267,3.71,3.71,3.55,3.62,16267,0.0,1.0
2017-10-13,3.7,3.75,3.6,3.71,5673,3.7,3.75,3.6,3.71,5673,0.0,1.0
2017-10-16,3.58,3.65,3.46,3.46,7512,3.58,3.65,3.46,3.46,7512,0.0,1.0
2017-10-17,3.58,3.58,3.58,3.58,3,3.58,3.58,3.58,3.58,3,0.0,1.0
2017-10-18,3.58,3.58,3.55,3.55,312,3.58,3.58,3.55,3.55,312,0.0,1.0
2017-10-19,3.66,3.74,3.489,3.56,5970,3.66,3.74,3.489,3.56,5970,0.0,1.0
2017-10-20,3.65,3.66,3.63,3.63,9331,3.65,3.66,3.63,3.63,9331,0.0,1.0
2017-10-23,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2017-10-24,3.71,3.9129,3.71,3.7399,10856,3.71,3.9129,3.71,3.7399,10856,0.0,1.0
2017-10-25,3.82,3.97,3.7275,3.7275,4019,3.82,3.97,3.7275,3.7275,4019,0.0,1.0
2017-10-26,3.85,3.9137,3.71,3.77,6926,3.85,3.9137,3.71,3.77,6926,0.0,1.0
2017-10-27,3.8,3.85,3.7301,3.85,1509,3.8,3.85,3.7301,3.85,1509,0.0,1.0
2017-10-30,3.85,3.85,3.7,3.8,1301,3.85,3.85,3.7,3.8,1301,0.0,1.0
2017-10-31,3.9424,3.9424,3.77,3.84,2307,3.9424,3.9424,3.77,3.84,2307,0.0,1.0
2017-11-01,3.9145,3.9145,3.9145,3.9145,161,3.9145,3.9145,3.9145,3.9145,161,0.0,1.0
2017-11-02,3.89,3.8973,3.81,3.8973,1096,3.89,3.8973,3.81,3.8973,1096,0.0,1.0
2017-11-03,3.89,3.89,3.89,3.89,8,3.89,3.89,3.89,3.89,8,0.0,1.0
2017-11-06,3.71,4.1,3.686,3.95,6318,3.71,4.1,3.686,3.95,6318,0.0,1.0
2017-11-07,3.774,3.89,3.77,3.89,4101,3.774,3.89,3.77,3.89,4101,0.0,1.0
2017-11-08,3.774,3.774,3.774,3.774,12,3.774,3.774,3.774,3.774,12,0.0,1.0
2017-11-09,3.75,3.77,3.75,3.77,1002,3.75,3.77,3.75,3.77,1002,0.0,1.0
2017-11-10,3.76,3.79,3.76,3.79,585,3.76,3.79,3.76,3.79,585,0.0,1.0
2017-11-13,3.73,3.83,3.7,3.7,2720,3.73,3.83,3.7,3.7,2720,0.0,1.0
2017-11-14,3.75,3.77,3.72,3.73,7716,3.75,3.77,3.72,3.73,7716,0.0,1.0
2017-11-15,3.66,3.66,3.66,3.66,104,3.66,3.66,3.66,3.66,104,0.0,1.0
2017-11-16,3.77,3.7999,3.58,3.58,7410,3.77,3.7999,3.58,3.58,7410,0.0,1.0
2017-11-17,3.91,5.24,3.6601,3.8,232853,3.91,5.24,3.6601,3.8,232853,0.0,1.0
2017-11-20,4.0,4.0,3.81,3.99,15684,4.0,4.0,3.81,3.99,15684,0.0,1.0
2017-11-21,4.099,4.46,4.0218,4.0888,56074,4.099,4.46,4.0218,4.0888,56074,0.0,1.0
2017-11-22,4.0,4.2464,4.0,4.1,23801,4.0,4.2464,4.0,4.1,23801,0.0,1.0
2017-11-24,4.03,4.0691,4.01,4.0691,1326,4.03,4.0691,4.01,4.0691,1326,0.0,1.0
2017-11-27,3.83,4.1186,3.79,4.08,21991,3.83,4.1186,3.79,4.08,21991,0.0,1.0
2017-11-28,3.96,3.97,3.82,3.83,7576,3.96,3.97,3.82,3.83,7576,0.0,1.0
2017-11-29,3.9,4.03,3.86,4.03,1011,3.9,4.03,3.86,4.03,1011,0.0,1.0
2017-11-30,4.32,4.39,3.92,3.99,202385,4.32,4.39,3.92,3.99,202385,0.0,1.0
2017-12-01,4.1,4.4,4.03,4.4,66424,4.1,4.4,4.03,4.4,66424,0.0,1.0
2017-12-04,3.91,4.069,3.91,4.0118,49880,3.91,4.069,3.91,4.0118,49880,0.0,1.0
2017-12-05,3.83,3.99,3.81,3.95,21968,3.83,3.99,3.81,3.95,21968,0.0,1.0
2017-12-06,3.85,3.9013,3.81,3.82,11673,3.85,3.9013,3.81,3.82,11673,0.0,1.0
2017-12-07,3.95,3.97,3.85,3.85,3379,3.95,3.97,3.85,3.85,3379,0.0,1.0
2017-12-08,3.98,3.98,3.94,3.95,3430,3.98,3.98,3.94,3.95,3430,0.0,1.0
2017-12-11,3.88,4.11,3.88,3.92,3405,3.88,4.11,3.88,3.92,3405,0.0,1.0
2017-12-12,4.0,4.09,3.93,4.09,2230,4.0,4.09,3.93,4.09,2230,0.0,1.0
2017-12-13,4.01,4.06,3.91,4.0,6051,4.01,4.06,3.91,4.0,6051,0.0,1.0
2017-12-14,4.02,4.06,4.02,4.05,1242,4.02,4.06,4.02,4.05,1242,0.0,1.0
2017-12-15,4.05,4.12,3.92,3.98,20470,4.05,4.12,3.92,3.98,20470,0.0,1.0
2017-12-18,4.02,4.11,4.02,4.11,5674,4.02,4.11,4.02,4.11,5674,0.0,1.0
2017-12-19,4.03,4.1,4.02,4.05,7441,4.03,4.1,4.02,4.05,7441,0.0,1.0
2017-12-20,4.02,4.08,4.01,4.08,6362,4.02,4.08,4.01,4.08,6362,0.0,1.0
2017-12-21,4.11,4.26,4.03,4.03,62963,4.11,4.26,4.03,4.03,62963,0.0,1.0
2017-12-22,4.07,4.12,3.97,4.0,24540,4.07,4.12,3.97,4.0,24540,0.0,1.0
2017-12-26,4.08,4.12,4.01,4.06,2832,4.08,4.12,4.01,4.06,2832,0.0,1.0
2017-12-27,4.05,4.11,4.01,4.05,3385,4.05,4.11,4.01,4.05,3385,0.0,1.0
2017-12-28,4.05,4.06,4.02,4.05,25911,4.05,4.06,4.02,4.05,25911,0.0,1.0
2017-12-29,4.05,4.3,4.0,4.05,43862,4.05,4.3,4.0,4.05,43862,0.0,1.0
2018-01-02,4.03,4.15,3.85,4.0,24676,4.03,4.15,3.85,4.0,24676,0.0,1.0
2018-01-03,4.03,4.09,3.97,4.02,4486,4.03,4.09,3.97,4.02,4486,0.0,1.0
2018-01-04,4.09,4.13,4.01,4.13,9039,4.09,4.13,4.01,4.13,9039,0.0,1.0
2018-01-05,4.07,4.25,4.05,4.12,7964,4.07,4.25,4.05,4.12,7964,0.0,1.0
2018-01-08,4.07,4.11,4.02,4.11,7561,4.07,4.11,4.02,4.11,7561,0.0,1.0
2018-01-09,4.16,4.19,4.1,4.15,9488,4.16,4.19,4.1,4.15,9488,0.0,1.0
2018-01-10,4.12,4.15,4.09,4.12,18076,4.12,4.15,4.09,4.12,18076,0.0,1.0
2018-01-11,4.09,4.2,4.07,4.2,14552,4.09,4.2,4.07,4.2,14552,0.0,1.0
2018-01-12,4.1,4.19,4.09,4.19,17128,4.1,4.19,4.09,4.19,17128,0.0,1.0
2018-01-16,4.08,4.17,4.07,4.14,2695,4.08,4.17,4.07,4.14,2695,0.0,1.0
2018-01-17,4.09,4.09,4.09,4.09,2464,4.09,4.09,4.09,4.09,2464,0.0,1.0
2018-01-18,4.06,4.14,4.06,4.13,503,4.06,4.14,4.06,4.13,503,0.0,1.0
2018-01-19,4.08,4.08,4.07,4.07,1080,4.08,4.08,4.07,4.07,1080,0.0,1.0
2018-01-22,4.08,4.08,4.05,4.07,2312,4.08,4.08,4.05,4.07,2312,0.0,1.0
2018-01-23,4.08,4.08,4.04,4.06,8664,4.08,4.08,4.04,4.06,8664,0.0,1.0
2018-01-24,4.06,4.19,4.03,4.09,11500,4.06,4.19,4.03,4.09,11500,0.0,1.0
2018-01-25,4.05,4.08,4.03,4.06,6519,4.05,4.08,4.03,4.06,6519,0.0,1.0
2018-01-26,4.14,4.2,4.05,4.2,2375,4.14,4.2,4.05,4.2,2375,0.0,1.0
2018-01-29,4.03,4.12,4.03,4.06,11221,4.03,4.12,4.03,4.06,11221,0.0,1.0
2018-01-30,4.04,4.05,4.0,4.05,712,4.04,4.05,4.0,4.05,712,0.0,1.0
2018-01-31,4.09,4.11,3.99,3.99,6137,4.09,4.11,3.99,3.99,6137,0.0,1.0
2018-02-01,4.06,4.11,4.06,4.1,6499,4.06,4.11,4.06,4.1,6499,0.0,1.0
2018-02-02,3.95,4.07,3.76,4.07,10713,3.95,4.07,3.76,4.07,10713,0.0,1.0
2018-02-05,3.86,4.04,3.86,4.04,1483,3.86,4.04,3.86,4.04,1483,0.0,1.0
2018-02-06,3.94,4.01,3.91,4.01,5171,3.94,4.01,3.91,4.01,5171,0.0,1.0
2018-02-07,3.93,3.94,3.85,3.85,4230,3.93,3.94,3.85,3.85,4230,0.0,1.0
2018-02-08,3.98,4.05,3.86,3.88,14926,3.98,4.05,3.86,3.88,14926,0.0,1.0
2018-02-09,4.0,4.03,3.88,3.94,2618,4.0,4.03,3.88,3.94,2618,0.0,1.0
2018-02-12,3.95,3.95,3.95,3.95,542,3.95,3.95,3.95,3.95,542,0.0,1.0
2018-02-13,4.04,4.04,4.04,4.04,285,4.04,4.04,4.04,4.04,285,0.0,1.0
2018-02-14,3.91,3.91,3.9,3.91,1612,3.91,3.91,3.9,3.91,1612,0.0,1.0
2018-02-15,3.96,3.96,3.96,3.96,107,3.96,3.96,3.96,3.96,107,0.0,1.0
2018-02-16,3.94,3.9799,3.94,3.9799,6000,3.94,3.9799,3.94,3.9799,6000,0.0,1.0
2018-02-20,3.94,3.94,3.94,3.94,250,3.94,3.94,3.94,3.94,250,0.0,1.0
2018-02-21,3.97,3.97,3.86,3.88,3866,3.97,3.97,3.86,3.88,3866,0.0,1.0
2018-02-22,3.9326,3.937,3.9326,3.937,1101,3.9326,3.937,3.9326,3.937,1101,0.0,1.0
2018-02-23,3.88,3.93,3.88,3.92,3571,3.88,3.93,3.88,3.92,3571,0.0,1.0
2018-02-26,3.99,3.99,3.92,3.92,5001,3.99,3.99,3.92,3.92,5001,0.0,1.0
2018-02-27,4.01,4.15,3.97,3.97,9678,4.01,4.15,3.97,3.97,9678,0.0,1.0
2018-02-28,4.0,4.0,3.92,3.92,2168,4.0,4.0,3.92,3.92,2168,0.0,1.0
2018-03-01,4.02,4.02,4.0,4.0,1886,4.02,4.02,4.0,4.0,1886,0.0,1.0
2018-03-02,4.0,4.0,4.0,4.0,378,4.0,4.0,4.0,4.0,378,0.0,1.0
2018-03-05,4.0,4.0,4.0,4.0,82,4.0,4.0,4.0,4.0,82,0.0,1.0
2018-03-06,3.94,3.94,3.94,3.94,321,3.94,3.94,3.94,3.94,321,0.0,1.0
2018-03-07,3.95,3.99,3.95,3.99,720,3.95,3.99,3.95,3.99,720,0.0,1.0
2018-03-08,3.95,3.95,3.95,3.95,5,3.95,3.95,3.95,3.95,5,0.0,1.0
2018-03-09,3.97,3.97,3.95,3.95,1492,3.97,3.97,3.95,3.95,1492,0.0,1.0
2018-03-12,3.99,4.02,3.95,3.99,5594,3.99,4.02,3.95,3.99,5594,0.0,1.0
2018-03-13,3.97,4.02,3.88,4.02,7754,3.97,4.02,3.88,4.02,7754,0.0,1.0
2018-03-14,3.97,4.05,3.88,3.89,11216,3.97,4.05,3.88,3.89,11216,0.0,1.0
2018-03-15,3.99,4.1,3.94,3.94,11812,3.99,4.1,3.94,3.94,11812,0.0,1.0
2018-03-16,3.99,3.99,3.99,3.99,3,3.99,3.99,3.99,3.99,3,0.0,1.0
2018-03-19,3.91,3.91,3.89,3.89,728,3.91,3.91,3.89,3.89,728,0.0,1.0
2018-03-20,4.4,4.44,4.04,4.04,73059,4.4,4.44,4.04,4.04,73059,0.0,1.0
2018-03-21,4.22,4.41,4.19,4.41,30027,4.22,4.41,4.19,4.41,30027,0.0,1.0
2018-03-22,4.1,4.25,4.02,4.25,19319,4.1,4.25,4.02,4.25,19319,0.0,1.0
2018-03-23,4.06,4.15,3.93,4.01,17861,4.06,4.15,3.93,4.01,17861,0.0,1.0
2018-03-26,4.04,4.1,4.01,4.01,4163,4.04,4.1,4.01,4.01,4163,0.0,1.0
2018-03-27,4.01,4.1,4.01,4.09,4902,4.01,4.1,4.01,4.09,4902,0.0,1.0
2018-03-28,4.02,4.15,4.0,4.05,18303,4.02,4.15,4.0,4.05,18303,0.0,1.0
2018-03-29,4.12,4.15,3.92,3.92,2365,4.12,4.15,3.92,3.92,2365,0.0,1.0
2018-04-02,4.08,4.15,3.93,4.15,3370,4.08,4.15,3.93,4.15,3370,0.0,1.0
2018-04-03,3.99,4.1,3.98,3.98,2696,3.99,4.1,3.98,3.98,2696,0.0,1.0
2018-04-04,3.99,3.99,3.94,3.94,4615,3.99,3.99,3.94,3.94,4615,0.0,1.0
2018-04-05,4.11,4.11,4.01,4.04,939,4.11,4.11,4.01,4.04,939,0.0,1.0
2018-04-06,3.92,4.04,3.91,3.97,4477,3.92,4.04,3.91,3.97,4477,0.0,1.0
2018-04-09,4.11,4.3,4.03,4.03,21331,4.11,4.3,4.03,4.03,21331,0.0,1.0
2018-04-10,4.13,4.3,4.12,4.3,6623,4.13,4.3,4.12,4.3,6623,0.0,1.0
2018-04-11,4.06,4.12,4.06,4.12,5358,4.06,4.12,4.06,4.12,5358,0.0,1.0
2018-04-12,4.14,4.25,4.14,4.25,1004,4.14,4.25,4.14,4.25,1004,0.0,1.0
2018-04-13,4.15,4.27,4.05,4.27,628,4.15,4.27,4.05,4.27,628,0.0,1.0
2018-04-16,4.05,4.05,4.05,4.05,557,4.05,4.05,4.05,4.05,557,0.0,1.0
2018-04-17,4.19,4.19,3.88,3.95,3681,4.19,4.19,3.88,3.95,3681,0.0,1.0
2018-04-18,3.98,4.1,3.98,4.08,1821,3.98,4.1,3.98,4.08,1821,0.0,1.0
2018-04-19,4.02,4.02,4.02,4.02,1039,4.02,4.02,4.02,4.02,1039,0.0,1.0
2018-04-20,4.05,4.05,4.02,4.02,373,4.05,4.05,4.02,4.02,373,0.0,1.0
2018-04-23,4.13,4.13,4.0,4.0,12309,4.13,4.13,4.0,4.0,12309,0.0,1.0
2018-04-24,4.05,4.13,3.97,3.97,766,4.05,4.13,3.97,3.97,766,0.0,1.0
2018-04-25,4.01,4.01,4.01,4.01,300,4.01,4.01,4.01,4.01,300,0.0,1.0
2018-04-26,4.01,4.01,4.01,4.01,120,4.01,4.01,4.01,4.01,120,0.0,1.0
2018-04-27,4.02,4.02,3.98,3.98,4096,4.02,4.02,3.98,3.98,4096,0.0,1.0
2018-04-30,3.96,3.96,3.96,3.96,383,3.96,3.96,3.96,3.96,383,0.0,1.0
2018-05-01,3.95,4.02,3.95,4.02,914,3.95,4.02,3.95,4.02,914,0.0,1.0
2018-05-02,4.13,4.19,4.13,4.19,3858,4.13,4.19,4.13,4.19,3858,0.0,1.0
2018-05-03,4.13,4.13,4.13,4.13,3,4.13,4.13,4.13,4.13,3,0.0,1.0
2018-05-04,4.13,4.13,4.13,4.13,19,4.13,4.13,4.13,4.13,19,0.0,1.0
2018-05-07,4.08,4.12,3.9,3.9,5048,4.08,4.12,3.9,3.9,5048,0.0,1.0
2018-05-08,3.9999,3.9999,3.9999,3.9999,210,3.9999,3.9999,3.9999,3.9999,210,0.0,1.0
2018-05-09,3.95,3.97,3.91,3.91,975,3.95,3.97,3.91,3.91,975,0.0,1.0
2018-05-10,3.88,4.0,3.87,4.0,6203,3.88,4.0,3.87,4.0,6203,0.0,1.0
2018-05-11,3.8,3.88,3.73,3.88,8711,3.8,3.88,3.73,3.88,8711,0.0,1.0
2018-05-14,3.91,3.98,3.82,3.82,5110,3.91,3.98,3.82,3.82,5110,0.0,1.0
2018-05-15,3.83,3.84,3.82,3.83,5281,3.83,3.84,3.82,3.83,5281,0.0,1.0
2018-05-16,3.92,3.92,3.83,3.84,3371,3.92,3.92,3.83,3.84,3371,0.0,1.0
2018-05-17,3.92,3.92,3.92,3.92,50,3.92,3.92,3.92,3.92,50,0.0,1.0
2018-05-18,3.82,3.96,3.82,3.85,2573,3.82,3.96,3.82,3.85,2573,0.0,1.0
2018-05-21,3.95,3.95,3.76,3.76,4494,3.95,3.95,3.76,3.76,4494,0.0,1.0
2018-05-22,3.82,3.86,3.82,3.84,5781,3.82,3.86,3.82,3.84,5781,0.0,1.0
2018-05-23,3.82,3.82,3.82,3.82,98,3.82,3.82,3.82,3.82,98,0.0,1.0
2018-05-24,3.815,3.85,3.8,3.85,5610,3.815,3.85,3.8,3.85,5610,0.0,1.0
2018-05-25,3.8,3.8,3.73,3.8,18625,3.8,3.8,3.73,3.8,18625,0.0,1.0
2018-05-29,3.81,3.9,3.81,3.9,3161,3.81,3.9,3.81,3.9,3161,0.0,1.0
2018-05-30,3.83,3.94,3.83,3.92,1597,3.83,3.94,3.83,3.92,1597,0.0,1.0
2018-05-31,3.97,3.97,3.87,3.9,2715,3.97,3.97,3.87,3.9,2715,0.0,1.0
2018-06-01,3.96,3.98,3.95,3.98,5923,3.96,3.98,3.95,3.98,5923,0.0,1.0
2018-06-04,4.02,4.03,4.02,4.03,323,4.02,4.03,4.02,4.03,323,0.0,1.0
2018-06-05,3.97,4.02,3.93,4.02,1793,3.97,4.02,3.93,4.02,1793,0.0,1.0
2018-06-06,3.94,4.05,3.94,3.96,909,3.94,4.05,3.94,3.96,909,0.0,1.0
2018-06-07,4.15,4.15,3.98,3.98,5787,4.15,4.15,3.98,3.98,5787,0.0,1.0
2018-06-08,4.15,4.15,4.15,4.15,119,4.15,4.15,4.15,4.15,119,0.0,1.0
2018-06-11,4.01,4.01,3.99,3.99,411,4.01,4.01,3.99,3.99,411,0.0,1.0
2018-06-12,4.01,4.01,4.01,4.01,34,4.01,4.01,4.01,4.01,34,0.0,1.0
2018-06-13,3.99,3.99,3.98,3.98,800,3.99,3.99,3.98,3.98,800,0.0,1.0
2018-06-14,3.99,3.99,3.98,3.98,591,3.99,3.99,3.98,3.98,591,0.0,1.0
2018-06-15,3.99,3.99,3.99,3.99,869,3.99,3.99,3.99,3.99,869,0.0,1.0
2018-06-18,3.99,4.06,3.95,4.03,8685,3.99,4.06,3.95,4.03,8685,0.0,1.0
2018-06-19,4.01,4.13,3.95,3.98,10203,4.01,4.13,3.95,3.98,10203,0.0,1.0
2018-06-20,4.01,4.15,3.98,3.98,3551,4.01,4.15,3.98,3.98,3551,0.0,1.0
2018-06-21,3.98,3.99,3.96,3.96,2001,3.98,3.99,3.96,3.96,2001,0.0,1.0
2018-06-22,3.98,4.15,3.97,3.97,5209,3.98,4.15,3.97,3.97,5209,0.0,1.0
2018-06-25,4.07,4.09,3.96,3.97,1882,4.07,4.09,3.96,3.97,1882,0.0,1.0
2018-06-26,3.97,4.04,3.96,4.04,1723,3.97,4.04,3.96,4.04,1723,0.0,1.0
2018-06-27,3.97,3.97,3.97,3.97,0,3.97,3.97,3.97,3.97,0,0.0,1.0
2018-06-28,4.05,4.05,3.94,4.05,2630,4.05,4.05,3.94,4.05,2630,0.0,1.0
2018-06-29,4.03,4.03,3.93,3.93,1076,4.03,4.03,3.93,3.93,1076,0.0,1.0
2018-07-02,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2018-07-03,3.92,4.03,3.92,4.03,1250,3.92,4.03,3.92,4.03,1250,0.0,1.0
2018-07-05,3.93,3.93,3.92,3.92,752,3.93,3.93,3.92,3.92,752,0.0,1.0
2018-07-06,3.95,3.98,3.88,3.95,12067,3.95,3.98,3.88,3.95,12067,0.0,1.0
2018-07-09,3.95,3.95,3.95,3.95,77,3.95,3.95,3.95,3.95,77,0.0,1.0
2018-07-10,4.02,4.02,4.02,4.02,514,4.02,4.02,4.02,4.02,514,0.0,1.0
2018-07-11,4.02,4.02,3.9,3.9,450,4.02,4.02,3.9,3.9,450,0.0,1.0
2018-07-12,4.02,4.02,4.02,4.02,7,4.02,4.02,4.02,4.02,7,0.0,1.0
2018-07-13,4.02,4.02,4.02,4.02,4,4.02,4.02,4.02,4.02,4,0.0,1.0
2018-07-16,3.92,3.92,3.92,3.92,1300,3.92,3.92,3.92,3.92,1300,0.0,1.0
2018-07-17,3.92,3.92,3.92,3.92,17,3.92,3.92,3.92,3.92,17,0.0,1.0
2018-07-18,3.99,3.99,3.99,3.99,1045,3.99,3.99,3.99,3.99,1045,0.0,1.0
2018-07-19,3.93,3.96,3.93,3.96,1199,3.93,3.96,3.93,3.96,1199,0.0,1.0
2018-07-20,3.94,3.94,3.94,3.94,289,3.94,3.94,3.94,3.94,289,0.0,1.0
2018-07-23,4.01,4.01,4.01,4.01,1100,4.01,4.01,4.01,4.01,1100,0.0,1.0
2018-07-24,4.01,4.01,4.01,4.01,554,4.01,4.01,4.01,4.01,554,0.0,1.0
2018-07-25,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2018-07-26,3.96,3.96,3.96,3.96,300,3.96,3.96,3.96,3.96,300,0.0,1.0
2018-07-27,3.96,3.96,3.96,3.96,55,3.96,3.96,3.96,3.96,55,0.0,1.0
2018-07-30,3.86,4.0,3.86,3.99,3023,3.86,4.0,3.86,3.99,3023,0.0,1.0
2018-07-31,3.86,3.86,3.86,3.86,41,3.86,3.86,3.86,3.86,41,0.0,1.0
2018-08-01,3.92,3.92,3.92,3.92,569,3.92,3.92,3.92,3.92,569,0.0,1.0
2018-08-02,4.05,4.05,3.95,3.95,3964,4.05,4.05,3.95,3.95,3964,0.0,1.0
2018-08-03,4.04,4.04,3.91,3.91,1632,4.04,4.04,3.91,3.91,1632,0.0,1.0
2018-08-06,3.95,4.04,3.92,4.04,1750,3.95,4.04,3.92,4.04,1750,0.0,1.0
2018-08-07,3.9,3.9,3.9,3.9,1000,3.9,3.9,3.9,3.9,1000,0.0,1.0
2018-08-08,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2018-08-09,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2018-08-10,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2018-08-13,3.9,3.9,3.9,3.9,3,3.9,3.9,3.9,3.9,3,0.0,1.0
2018-08-14,3.87,3.9296,3.87,3.9296,1880,3.87,3.9296,3.87,3.9296,1880,0.0,1.0
2018-08-15,3.63,3.74,3.42,3.5,35379,3.63,3.74,3.42,3.5,35379,0.0,1.0
2018-08-16,3.66,3.66,3.6,3.6,292,3.66,3.66,3.6,3.6,292,0.0,1.0
2018-08-17,3.63,3.68,3.63,3.66,2454,3.63,3.68,3.63,3.66,2454,0.0,1.0
2018-08-20,3.62,3.69,3.57,3.69,2213,3.62,3.69,3.57,3.69,2213,0.0,1.0
2018-08-21,3.62,3.62,3.62,3.62,99,3.62,3.62,3.62,3.62,99,0.0,1.0
2018-08-22,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
2018-08-23,3.7,3.71,3.7,3.71,3711,3.7,3.71,3.7,3.71,3711,0.0,1.0
2018-08-24,3.7,3.7,3.7,3.7,107,3.7,3.7,3.7,3.7,107,0.0,1.0
2018-08-27,3.58,3.71,3.57,3.65,5744,3.58,3.71,3.57,3.65,5744,0.0,1.0
2018-08-28,3.51,3.51,3.51,3.51,310,3.51,3.51,3.51,3.51,310,0.0,1.0
2018-08-29,3.79,3.79,3.52,3.52,300,3.79,3.79,3.52,3.52,300,0.0,1.0
2018-08-30,3.59,3.73,3.59,3.73,811,3.59,3.73,3.59,3.73,811,0.0,1.0
2018-08-31,3.75,4.01,3.73,3.79,4900,3.75,4.01,3.73,3.79,4900,0.0,1.0
2018-09-04,3.75,3.75,3.75,3.75,400,3.75,3.75,3.75,3.75,400,0.0,1.0
2018-09-05,3.7,3.95,3.68,3.85,13765,3.7,3.95,3.68,3.85,13765,0.0,1.0
2018-09-06,3.75,3.76,3.73,3.76,4696,3.75,3.76,3.73,3.76,4696,0.0,1.0
2018-09-07,3.8,3.8,3.8,3.8,602,3.8,3.8,3.8,3.8,602,0.0,1.0
2018-09-10,3.9,3.97,3.9,3.97,403,3.9,3.97,3.9,3.97,403,0.0,1.0
2018-09-11,3.69,3.8879,3.6601,3.68,3472,3.69,3.8879,3.6601,3.68,3472,0.0,1.0
2018-09-12,3.7,3.71,3.7,3.7,3383,3.7,3.71,3.7,3.7,3383,0.0,1.0
2018-09-13,3.76,3.76,3.76,3.76,746,3.76,3.76,3.76,3.76,746,0.0,1.0
2018-09-14,3.68,3.7,3.68,3.7,3068,3.68,3.7,3.68,3.7,3068,0.0,1.0
2018-09-17,3.97,3.97,3.68,3.68,873,3.97,3.97,3.68,3.68,873,0.0,1.0
2018-09-18,3.7,3.77,3.7,3.77,6591,3.7,3.77,3.7,3.77,6591,0.0,1.0
2018-09-19,3.7,3.7,3.7,3.7,3998,3.7,3.7,3.7,3.7,3998,0.0,1.0
2018-09-20,3.78,3.78,3.78,3.78,1197,3.78,3.78,3.78,3.78,1197,0.0,1.0
2018-09-21,3.75,3.8,3.75,3.78,20703,3.75,3.8,3.75,3.78,20703,0.0,1.0
2018-09-24,3.68,3.7,3.68,3.7,704,3.68,3.7,3.68,3.7,704,0.0,1.0
2018-09-25,3.78,3.78,3.78,3.78,289,3.78,3.78,3.78,3.78,289,0.0,1.0
2018-09-26,3.7,3.75,3.64,3.75,4814,3.7,3.75,3.64,3.75,4814,0.0,1.0
2018-09-27,3.6,3.6,3.6,3.6,990,3.6,3.6,3.6,3.6,990,0.0,1.0
2018-09-28,3.7,3.73,3.63,3.63,1331,3.7,3.73,3.63,3.63,1331,0.0,1.0
2018-10-01,3.62,3.62,3.62,3.62,166,3.62,3.62,3.62,3.62,166,0.0,1.0
2018-10-02,3.61,3.61,3.61,3.61,207,3.61,3.61,3.61,3.61,207,0.0,1.0
2018-10-03,3.65,3.65,3.6,3.6,797,3.65,3.65,3.6,3.6,797,0.0,1.0
2018-10-04,3.65,3.65,3.65,3.65,126,3.65,3.65,3.65,3.65,126,0.0,1.0
2018-10-05,3.65,3.65,3.65,3.65,20,3.65,3.65,3.65,3.65,20,0.0,1.0
2018-10-08,3.59,3.62,3.59,3.62,10248,3.59,3.62,3.59,3.62,10248,0.0,1.0
2018-10-09,3.59,3.59,3.59,3.59,97,3.59,3.59,3.59,3.59,97,0.0,1.0
2018-10-10,3.54,3.63,3.54,3.63,11519,3.54,3.63,3.54,3.63,11519,0.0,1.0
2018-10-11,3.59,3.59,3.59,3.59,183,3.59,3.59,3.59,3.59,183,0.0,1.0
2018-10-12,3.65,3.65,3.55,3.65,1619,3.65,3.65,3.55,3.65,1619,0.0,1.0
2018-10-15,3.67,3.67,3.67,3.67,200,3.67,3.67,3.67,3.67,200,0.0,1.0
2018-10-16,3.67,3.67,3.67,3.67,65,3.67,3.67,3.67,3.67,65,0.0,1.0
2018-10-17,3.55,3.65,3.53,3.59,5758,3.55,3.65,3.53,3.59,5758,0.0,1.0
2018-10-18,3.55,3.55,3.55,3.55,2,3.55,3.55,3.55,3.55,2,0.0,1.0
2018-10-19,3.68,3.69,3.53,3.53,800,3.68,3.69,3.53,3.53,800,0.0,1.0
2018-10-22,3.64,3.64,3.55,3.55,501,3.64,3.64,3.55,3.55,501,0.0,1.0
2018-10-23,3.64,3.64,3.64,3.64,1000,3.64,3.64,3.64,3.64,1000,0.0,1.0
2018-10-24,3.64,3.64,3.64,3.64,74,3.64,3.64,3.64,3.64,74,0.0,1.0
2018-10-25,3.51,3.53,3.51,3.51,816,3.51,3.53,3.51,3.51,816,0.0,1.0
2018-10-26,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2018-10-29,3.45,3.45,3.45,3.45,556,3.45,3.45,3.45,3.45,556,0.0,1.0
2018-10-30,3.7,3.97,3.58,3.59,51758,3.7,3.97,3.58,3.59,51758,0.0,1.0
2018-10-31,3.64,3.87,3.64,3.77,15191,3.64,3.87,3.64,3.77,15191,0.0,1.0
2018-11-01,3.66,3.67,3.5,3.65,8982,3.66,3.67,3.5,3.65,8982,0.0,1.0
2018-11-02,3.62,3.62,3.62,3.62,217,3.62,3.62,3.62,3.62,217,0.0,1.0
2018-11-05,3.5,3.56,3.49,3.56,5036,3.5,3.56,3.49,3.56,5036,0.0,1.0
2018-11-06,3.51,3.63,3.45,3.49,1558,3.51,3.63,3.45,3.49,1558,0.0,1.0
2018-11-07,3.51,3.51,3.51,3.51,12,3.51,3.51,3.51,3.51,12,0.0,1.0
2018-11-08,3.47,3.68,3.47,3.68,864,3.47,3.68,3.47,3.68,864,0.0,1.0
2018-11-09,3.5,3.5,3.5,3.5,522,3.5,3.5,3.5,3.5,522,0.0,1.0
2018-11-12,3.45,3.62,3.45,3.62,3887,3.45,3.62,3.45,3.62,3887,0.0,1.0
2018-11-13,3.45,3.45,3.45,3.45,599,3.45,3.45,3.45,3.45,599,0.0,1.0
2018-11-14,3.6,3.6,3.6,3.6,2213,3.6,3.6,3.6,3.6,2213,0.0,1.0
2018-11-15,3.6,3.6,3.6,3.6,19,3.6,3.6,3.6,3.6,19,0.0,1.0
2018-11-16,3.66,3.66,3.47,3.47,1931,3.66,3.66,3.47,3.47,1931,0.0,1.0
2018-11-19,3.52,3.68,3.51,3.68,3831,3.52,3.68,3.51,3.68,3831,0.0,1.0
2018-11-20,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2018-11-21,3.78,3.78,3.75,3.75,1469,3.78,3.78,3.75,3.75,1469,0.0,1.0
2018-11-23,3.63,3.8109,3.61,3.8109,2072,3.63,3.8109,3.61,3.8109,2072,0.0,1.0
2018-11-26,3.7,3.72,3.7,3.71,5530,3.7,3.72,3.7,3.71,5530,0.0,1.0
2018-11-27,3.63,3.63,3.59,3.59,2255,3.63,3.63,3.59,3.59,2255,0.0,1.0
2018-11-28,3.77,3.77,3.77,3.77,1964,3.77,3.77,3.77,3.77,1964,0.0,1.0
2018-11-29,3.7,3.74,3.7,3.74,1014,3.7,3.74,3.7,3.74,1014,0.0,1.0
2018-11-30,3.57,3.61,3.57,3.61,4247,3.57,3.61,3.57,3.61,4247,0.0,1.0
2018-12-03,3.64,3.64,3.57,3.57,343,3.64,3.64,3.57,3.57,343,0.0,1.0
2018-12-04,3.55,3.57,3.54,3.57,1971,3.55,3.57,3.54,3.57,1971,0.0,1.0
2018-12-06,3.59,3.59,3.59,3.59,898,3.59,3.59,3.59,3.59,898,0.0,1.0
2018-12-07,3.59,3.59,3.59,3.59,100,3.59,3.59,3.59,3.59,100,0.0,1.0
2018-12-10,3.45,3.45,3.45,3.45,494,3.45,3.45,3.45,3.45,494,0.0,1.0
2018-12-11,3.45,3.45,3.45,3.45,63,3.45,3.45,3.45,3.45,63,0.0,1.0
2018-12-12,3.59,3.59,3.59,3.59,354,3.59,3.59,3.59,3.59,354,0.0,1.0
2018-12-13,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2018-12-14,3.47,3.49,3.46,3.47,1795,3.47,3.49,3.46,3.47,1795,0.0,1.0
2018-12-17,3.57,3.57,3.5321,3.5321,313,3.57,3.57,3.5321,3.5321,313,0.0,1.0
2018-12-18,3.52,3.52,3.46,3.46,2887,3.52,3.52,3.46,3.46,2887,0.0,1.0
2018-12-19,3.46,3.68,3.46,3.541,44705,3.46,3.68,3.46,3.541,44705,0.0,1.0
2018-12-20,3.26,3.54,3.2,3.47,22225,3.26,3.54,3.2,3.47,22225,0.0,1.0
2018-12-21,3.3,3.52,3.25,3.25,13569,3.3,3.52,3.25,3.25,13569,0.0,1.0
2018-12-24,3.3,3.3,3.3,3.3,1,3.3,3.3,3.3,3.3,1,0.0,1.0
2018-12-26,3.57,3.57,3.57,3.57,2632,3.57,3.57,3.57,3.57,2632,0.0,1.0
2018-12-27,3.57,3.57,3.57,3.57,0,3.57,3.57,3.57,3.57,0,0.0,1.0
2018-12-28,3.4,3.4,3.4,3.4,288,3.4,3.4,3.4,3.4,288,0.0,1.0
2018-12-31,3.4,3.54,3.4,3.4178,433,3.4,3.54,3.4,3.4178,433,0.0,1.0
2019-01-02,3.56,3.56,3.56,3.56,163,3.56,3.56,3.56,3.56,163,0.0,1.0
2019-01-03,3.5,3.5,3.36,3.36,2159,3.5,3.5,3.36,3.36,2159,0.0,1.0
2019-01-04,3.6,3.6,3.56,3.56,512,3.6,3.6,3.56,3.56,512,0.0,1.0
2019-01-07,3.6,3.6,3.6,3.6,56,3.6,3.6,3.6,3.6,56,0.0,1.0
2019-01-08,3.4,3.4,3.4,3.4,1051,3.4,3.4,3.4,3.4,1051,0.0,1.0
2019-01-09,3.59,3.63,3.59,3.63,861,3.59,3.63,3.59,3.63,861,0.0,1.0
2019-01-10,3.59,3.59,3.59,3.59,55,3.59,3.59,3.59,3.59,55,0.0,1.0
2019-01-11,3.45,3.52,3.45,3.5,777,3.45,3.52,3.45,3.5,777,0.0,1.0
2019-01-14,3.52,3.6,3.39,3.39,4847,3.52,3.6,3.39,3.39,4847,0.0,1.0
2019-01-15,3.61,3.61,3.61,3.61,303,3.61,3.61,3.61,3.61,303,0.0,1.0
2019-01-16,3.61,3.61,3.61,3.61,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2019-01-17,3.5,3.5,3.5,3.5,180,3.5,3.5,3.5,3.5,180,0.0,1.0
2019-01-18,3.65,3.67,3.65,3.67,486,3.65,3.67,3.65,3.67,486,0.0,1.0
2019-01-22,3.65,3.65,3.65,3.65,486,3.65,3.65,3.65,3.65,486,0.0,1.0
2019-01-23,3.65,3.65,3.65,3.65,1,3.65,3.65,3.65,3.65,1,0.0,1.0
2019-01-24,3.65,3.65,3.65,3.65,5,3.65,3.65,3.65,3.65,5,0.0,1.0
2019-01-25,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2019-01-28,3.57,3.57,3.57,3.57,336,3.57,3.57,3.57,3.57,336,0.0,1.0
2019-01-29,3.57,3.57,3.57,3.57,4,3.57,3.57,3.57,3.57,4,0.0,1.0
2019-01-30,3.57,3.57,3.57,3.57,12,3.57,3.57,3.57,3.57,12,0.0,1.0
2019-01-31,3.57,3.57,3.57,3.57,32,3.57,3.57,3.57,3.57,32,0.0,1.0
2019-02-01,3.57,3.57,3.57,3.57,20,3.57,3.57,3.57,3.57,20,0.0,1.0
2019-02-04,3.56,3.57,3.5,3.5,1535,3.56,3.57,3.5,3.5,1535,0.0,1.0
2019-02-05,3.6,3.6,3.6,3.6,862,3.6,3.6,3.6,3.6,862,0.0,1.0
2019-02-06,3.6,3.6,3.6,3.6,105,3.6,3.6,3.6,3.6,105,0.0,1.0
2019-02-07,3.57,3.57,3.57,3.57,1207,3.57,3.57,3.57,3.57,1207,0.0,1.0
2019-02-08,3.57,3.57,3.57,3.57,42,3.57,3.57,3.57,3.57,42,0.0,1.0
2019-02-11,3.5696,3.5696,3.5696,3.5696,786,3.5696,3.5696,3.5696,3.5696,786,0.0,1.0
2019-02-12,3.59,3.59,3.5,3.58,2035,3.59,3.59,3.5,3.58,2035,0.0,1.0
2019-02-13,3.59,3.59,3.59,3.59,75,3.59,3.59,3.59,3.59,75,0.0,1.0
2019-02-14,3.41,3.5376,3.41,3.52,2032,3.41,3.5376,3.41,3.52,2032,0.0,1.0
2019-02-15,3.54,3.54,3.54,3.54,259,3.54,3.54,3.54,3.54,259,0.0,1.0
2019-02-19,3.5373,3.5373,3.5373,3.5373,28,3.5373,3.5373,3.5373,3.5373,28,0.0,1.0
2019-02-20,3.41,3.47,3.41,3.47,2555,3.41,3.47,3.41,3.47,2555,0.0,1.0
2019-02-21,3.25,3.46,3.11,3.41,29925,3.25,3.46,3.11,3.41,29925,0.0,1.0
2019-02-22,3.26,3.3866,3.26,3.3866,16491,3.26,3.3866,3.26,3.3866,16491,0.0,1.0
2019-02-25,3.2628,3.3,3.16,3.3,24991,3.2628,3.3,3.16,3.3,24991,0.0,1.0
2019-02-26,3.28,3.35,3.2,3.24,8870,3.28,3.35,3.2,3.24,8870,0.0,1.0
2019-02-27,3.28,3.28,3.28,3.28,0,3.28,3.28,3.28,3.28,0,0.0,1.0
2019-02-28,3.35,3.4,3.31,3.35,23146,3.35,3.4,3.31,3.35,23146,0.0,1.0
2019-03-01,3.36,3.39,3.35,3.39,1596,3.36,3.39,3.35,3.39,1596,0.0,1.0
2019-03-04,3.35,3.35,3.32,3.34,6984,3.35,3.35,3.32,3.34,6984,0.0,1.0
2019-03-05,3.39,3.39,3.39,3.39,164,3.39,3.39,3.39,3.39,164,0.0,1.0
2019-03-06,3.36,3.36,3.33,3.33,815,3.36,3.36,3.33,3.33,815,0.0,1.0
2019-03-07,3.5,3.5,3.35,3.38,47815,3.5,3.5,3.35,3.38,47815,0.0,1.0
2019-03-08,3.5,3.5,3.5,3.5,420,3.5,3.5,3.5,3.5,420,0.0,1.0
2019-03-11,3.53,3.53,3.53,3.53,666,3.53,3.53,3.53,3.53,666,0.0,1.0
2019-03-12,3.53,3.53,3.53,3.53,401,3.53,3.53,3.53,3.53,401,0.0,1.0
2019-03-13,3.46,3.46,3.46,3.46,103,3.46,3.46,3.46,3.46,103,0.0,1.0
2019-03-14,3.46,3.46,3.46,3.46,17,3.46,3.46,3.46,3.46,17,0.0,1.0
2019-03-15,3.45,3.45,3.45,3.45,100,3.45,3.45,3.45,3.45,100,0.0,1.0
2019-03-18,3.53,3.53,3.49,3.49,460,3.53,3.53,3.49,3.49,460,0.0,1.0
2019-03-19,3.4899,3.49,3.439,3.4731,946,3.4899,3.49,3.439,3.4731,946,0.0,1.0
2019-03-20,3.35,3.37,3.35,3.37,615,3.35,3.37,3.35,3.37,615,0.0,1.0
2019-03-21,3.36,3.44,3.35,3.36,13286,3.36,3.44,3.35,3.36,13286,0.0,1.0
2019-03-22,3.36,3.4,3.32,3.36,25533,3.36,3.4,3.32,3.36,25533,0.0,1.0
2019-03-25,3.32,3.36,3.3,3.3,1438,3.32,3.36,3.3,3.3,1438,0.0,1.0
2019-03-26,3.41,3.41,3.41,3.41,591,3.41,3.41,3.41,3.41,591,0.0,1.0
2019-03-27,3.39,3.55,3.39,3.55,1572,3.39,3.55,3.39,3.55,1572,0.0,1.0
2019-03-28,3.39,3.39,3.39,3.39,205,3.39,3.39,3.39,3.39,205,0.0,1.0
2019-03-29,3.43,3.53,3.42,3.53,1359,3.43,3.53,3.42,3.53,1359,0.0,1.0
2019-04-01,3.38,3.43,3.38,3.43,870,3.38,3.43,3.38,3.43,870,0.0,1.0
2019-04-02,3.46,3.46,3.46,3.46,1090,3.46,3.46,3.46,3.46,1090,0.0,1.0
2019-04-03,3.46,3.46,3.46,3.46,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2019-04-04,3.43,3.43,3.33,3.33,1102,3.43,3.43,3.33,3.33,1102,0.0,1.0
2019-04-05,3.38,3.38,3.32,3.32,700,3.38,3.38,3.32,3.32,700,0.0,1.0
2019-04-08,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2019-04-09,3.53,3.53,3.52,3.52,334,3.53,3.53,3.52,3.52,334,0.0,1.0
2019-04-10,3.47,3.48,3.47,3.47,1502,3.47,3.48,3.47,3.47,1502,0.0,1.0
2019-04-11,3.47,3.47,3.47,3.47,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2019-04-12,3.53,3.54,3.5,3.54,2316,3.53,3.54,3.5,3.54,2316,0.0,1.0
2019-04-15,3.52,3.53,3.44,3.46,5101,3.52,3.53,3.44,3.46,5101,0.0,1.0
2019-04-16,3.5203,3.5203,3.5203,3.5203,3,3.5203,3.5203,3.5203,3.5203,3,0.0,1.0
2019-04-17,3.54,3.54,3.54,3.54,2284,3.54,3.54,3.54,3.54,2284,0.0,1.0
2019-04-18,3.55,3.58,3.55,3.58,1916,3.55,3.58,3.55,3.58,1916,0.0,1.0
2019-04-22,3.64,3.79,3.61,3.76,1714,3.64,3.79,3.61,3.76,1714,0.0,1.0
2019-04-23,3.64,3.64,3.64,3.64,31,3.64,3.64,3.64,3.64,31,0.0,1.0
2019-04-24,3.64,3.64,3.64,3.64,53,3.64,3.64,3.64,3.64,53,0.0,1.0
2019-04-25,3.63,3.63,3.52,3.52,252,3.63,3.63,3.52,3.52,252,0.0,1.0
2019-04-26,3.52,3.65,3.51,3.65,1404,3.52,3.65,3.51,3.65,1404,0.0,1.0
2019-04-29,3.52,3.52,3.52,3.52,30,3.52,3.52,3.52,3.52,30,0.0,1.0
2019-04-30,3.58,3.65,3.51,3.53,3201,3.58,3.65,3.51,3.53,3201,0.0,1.0
2019-05-01,3.56,3.59,3.5,3.59,825,3.56,3.59,3.5,3.59,825,0.0,1.0
2019-05-02,3.6,3.6,3.38,3.6,793,3.6,3.6,3.38,3.6,793,0.0,1.0
2019-05-03,3.6,3.6,3.6,3.6,51,3.6,3.6,3.6,3.6,51,0.0,1.0
2019-05-06,3.52,3.52,3.52,3.52,140,3.52,3.52,3.52,3.52,140,0.0,1.0
2019-05-07,3.57,3.57,3.53,3.53,4611,3.57,3.57,3.53,3.53,4611,0.0,1.0
2019-05-08,3.6,3.6,3.6,3.6,1362,3.6,3.6,3.6,3.6,1362,0.0,1.0
2019-05-09,3.6,3.6,3.6,3.6,34,3.6,3.6,3.6,3.6,34,0.0,1.0
2019-05-10,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-05-13,3.56,3.56,3.55,3.56,1514,3.56,3.56,3.55,3.56,1514,0.0,1.0
2019-05-14,3.46,3.52,3.43,3.43,2910,3.46,3.52,3.43,3.43,2910,0.0,1.0
2019-05-15,3.6,3.6,3.5,3.56,12565,3.6,3.6,3.5,3.56,12565,0.0,1.0
2019-05-16,3.49,3.6,3.49,3.6,6105,3.49,3.6,3.49,3.6,6105,0.0,1.0
2019-05-17,3.64,3.69,3.6,3.6,6126,3.64,3.69,3.6,3.6,6126,0.0,1.0
2019-05-20,3.56,3.65,3.56,3.64,5904,3.56,3.65,3.56,3.64,5904,0.0,1.0
2019-05-21,3.6,3.65,3.6,3.61,3885,3.6,3.65,3.6,3.61,3885,0.0,1.0
2019-05-22,3.56,3.6,3.56,3.6,1611,3.56,3.6,3.56,3.6,1611,0.0,1.0
2019-05-23,3.56,3.56,3.56,3.56,3,3.56,3.56,3.56,3.56,3,0.0,1.0
2019-05-24,3.6,3.6,3.6,3.6,117,3.6,3.6,3.6,3.6,117,0.0,1.0
2019-05-28,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-05-29,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-05-30,3.6,3.6,3.6,3.6,7,3.6,3.6,3.6,3.6,7,0.0,1.0
2019-05-31,3.5,3.55,3.5,3.5,4117,3.5,3.55,3.5,3.5,4117,0.0,1.0
2019-06-03,3.58,3.58,3.52,3.52,5849,3.58,3.58,3.52,3.52,5849,0.0,1.0
2019-06-04,3.6,3.6,3.6,3.6,479,3.6,3.6,3.6,3.6,479,0.0,1.0
2019-06-05,3.47,3.48,3.46,3.48,1006,3.47,3.48,3.46,3.48,1006,0.0,1.0
2019-06-06,3.45,3.47,3.45,3.46,2202,3.45,3.47,3.45,3.46,2202,0.0,1.0
2019-06-07,3.4,3.43,3.4,3.43,626,3.4,3.43,3.4,3.43,626,0.0,1.0
2019-06-10,3.4516,3.4516,3.4516,3.4516,181,3.4516,3.4516,3.4516,3.4516,181,0.0,1.0
2019-06-11,3.46,3.46,3.46,3.46,452,3.46,3.46,3.46,3.46,452,0.0,1.0
2019-06-12,3.46,3.46,3.46,3.46,6,3.46,3.46,3.46,3.46,6,0.0,1.0
2019-06-13,3.43,3.43,3.43,3.43,306,3.43,3.43,3.43,3.43,306,0.0,1.0
2019-06-14,3.43,3.43,3.43,3.43,6,3.43,3.43,3.43,3.43,6,0.0,1.0
2019-06-17,3.46,3.46,3.46,3.46,1163,3.46,3.46,3.46,3.46,1163,0.0,1.0
2019-06-18,3.37,3.46,3.37,3.46,1405,3.37,3.46,3.37,3.46,1405,0.0,1.0
2019-06-19,3.35,3.3871,3.35,3.3871,7270,3.35,3.3871,3.35,3.3871,7270,0.0,1.0
2019-06-20,3.44,3.44,3.44,3.44,424,3.44,3.44,3.44,3.44,424,0.0,1.0
2019-06-21,3.44,3.44,3.44,3.44,100,3.44,3.44,3.44,3.44,100,0.0,1.0
2019-06-24,3.33,3.34,3.31,3.34,709,3.33,3.34,3.31,3.34,709,0.0,1.0
2019-06-25,3.33,3.33,3.33,3.33,2,3.33,3.33,3.33,3.33,2,0.0,1.0
2019-06-26,3.35,3.39,3.27,3.3,3334,3.35,3.39,3.27,3.3,3334,0.0,1.0
2019-06-27,3.4,3.4,3.39,3.39,276,3.4,3.4,3.39,3.39,276,0.0,1.0
2019-06-28,3.32,3.32,3.32,3.32,159,3.32,3.32,3.32,3.32,159,0.0,1.0
2019-07-01,3.28,3.34,3.28,3.32,1295,3.28,3.34,3.28,3.32,1295,0.0,1.0
2019-07-02,3.28,3.28,3.28,3.28,200,3.28,3.28,3.28,3.28,200,0.0,1.0
2019-07-03,3.21,3.28,3.19,3.28,5098,3.21,3.28,3.19,3.28,5098,0.0,1.0
2019-07-05,3.23,3.23,3.22,3.22,546,3.23,3.23,3.22,3.22,546,0.0,1.0
2019-07-08,3.23,3.23,3.23,3.23,11,3.23,3.23,3.23,3.23,11,0.0,1.0
2019-07-09,3.21,3.28,3.21,3.28,2596,3.21,3.28,3.21,3.28,2596,0.0,1.0
2019-07-10,3.25,3.25,3.25,3.25,247,3.25,3.25,3.25,3.25,247,0.0,1.0
2019-07-11,3.22,3.22,3.2,3.22,2322,3.22,3.22,3.2,3.22,2322,0.0,1.0
2019-07-12,3.22,3.28,3.2,3.2,14912,3.22,3.28,3.2,3.2,14912,0.0,1.0
2019-07-15,3.25,3.25,3.23,3.23,6148,3.25,3.25,3.23,3.23,6148,0.0,1.0
2019-07-16,3.25,3.25,3.25,3.25,626,3.25,3.25,3.25,3.25,626,0.0,1.0
2019-07-17,3.25,3.25,3.16,3.23,3326,3.25,3.25,3.16,3.23,3326,0.0,1.0
2019-07-18,3.25,3.25,3.25,3.25,155,3.25,3.25,3.25,3.25,155,0.0,1.0
2019-07-19,3.3,3.3,3.27,3.28,6301,3.3,3.3,3.27,3.28,6301,0.0,1.0
2019-07-22,3.42,3.42,3.39,3.39,7078,3.42,3.42,3.39,3.39,7078,0.0,1.0
2019-07-23,3.42,3.42,3.42,3.42,357,3.42,3.42,3.42,3.42,357,0.0,1.0
2019-07-24,3.34,3.38,3.32,3.38,3555,3.34,3.38,3.32,3.38,3555,0.0,1.0
2019-07-25,3.39,3.39,3.36,3.39,4833,3.39,3.39,3.36,3.39,4833,0.0,1.0
2019-07-26,3.4,3.45,3.35,3.45,5550,3.4,3.45,3.35,3.45,5550,0.0,1.0
2019-07-29,3.35,3.45,3.35,3.39,6461,3.35,3.45,3.35,3.39,6461,0.0,1.0
2019-07-30,3.48,3.5,3.4,3.4,3770,3.48,3.5,3.4,3.4,3770,0.0,1.0
2019-07-31,3.4,3.55,3.4,3.4,2388,3.4,3.55,3.4,3.4,2388,0.0,1.0
2019-08-01,3.37,3.5,3.37,3.49,6441,3.37,3.5,3.37,3.49,6441,0.0,1.0
2019-08-02,3.57,3.57,3.38,3.39,4980,3.57,3.57,3.38,3.39,4980,0.0,1.0
2019-08-05,3.5,3.52,3.5,3.52,4022,3.5,3.52,3.5,3.52,4022,0.0,1.0
2019-08-06,3.5,3.5,3.5,3.5,38,3.5,3.5,3.5,3.5,38,0.0,1.0
2019-08-07,3.65,3.65,3.64,3.64,920,3.65,3.65,3.64,3.64,920,0.0,1.0
2019-08-08,3.54,3.69,3.54,3.64,867,3.54,3.69,3.54,3.64,867,0.0,1.0
2019-08-09,3.54,3.54,3.54,3.54,22,3.54,3.54,3.54,3.54,22,0.0,1.0
2019-08-12,3.6,3.6,3.6,3.6,2022,3.6,3.6,3.6,3.6,2022,0.0,1.0
2019-08-13,3.78,4.01,3.6,3.7,26900,3.78,4.01,3.6,3.7,26900,0.0,1.0
2019-08-14,3.79,3.9,3.72,3.9,6839,3.79,3.9,3.72,3.9,6839,0.0,1.0
2019-08-15,3.77,3.9464,3.77,3.82,28973,3.77,3.9464,3.77,3.82,28973,0.0,1.0
2019-08-16,3.865,3.8999,3.7601,3.7609,18625,3.865,3.8999,3.7601,3.7609,18625,0.0,1.0
2019-08-19,3.86,3.94,3.76,3.76,35339,3.86,3.94,3.76,3.76,35339,0.0,1.0
2019-08-20,3.88,3.89,3.87,3.87,5179,3.88,3.89,3.87,3.87,5179,0.0,1.0
2019-08-21,3.91,3.91,3.85,3.89,9804,3.91,3.91,3.85,3.89,9804,0.0,1.0
2019-08-22,3.9,3.91,3.85,3.85,5513,3.9,3.91,3.85,3.85,5513,0.0,1.0
2019-08-23,3.88,3.89,3.78,3.89,6620,3.88,3.89,3.78,3.89,6620,0.0,1.0
2019-08-26,3.88,3.88,3.8,3.8,2400,3.88,3.88,3.8,3.8,2400,0.0,1.0
2019-08-27,3.88,3.88,3.78,3.79,3901,3.88,3.88,3.78,3.79,3901,0.0,1.0
2019-08-28,3.89,3.89,3.76,3.76,19797,3.89,3.89,3.76,3.76,19797,0.0,1.0
2019-08-29,3.89,3.89,3.89,3.89,0,3.89,3.89,3.89,3.89,0,0.0,1.0
2019-08-30,3.88,3.88,3.75,3.75,12162,3.88,3.88,3.75,3.75,12162,0.0,1.0
2019-09-03,3.85,3.88,3.8,3.85,15208,3.85,3.88,3.8,3.85,15208,0.0,1.0
2019-09-04,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2019-09-05,3.9,3.91,3.84,3.85,16381,3.9,3.91,3.84,3.85,16381,0.0,1.0
2019-09-06,3.9,3.9,3.9,3.9,201,3.9,3.9,3.9,3.9,201,0.0,1.0
2019-09-09,3.77,3.91,3.77,3.91,6022,3.77,3.91,3.77,3.91,6022,0.0,1.0
2019-09-10,3.86,3.86,3.86,3.86,1000,3.86,3.86,3.86,3.86,1000,0.0,1.0
2019-09-11,3.86,3.86,3.86,3.86,113,3.86,3.86,3.86,3.86,113,0.0,1.0
2019-09-12,3.95,3.97,3.82,3.97,1337,3.95,3.97,3.82,3.97,1337,0.0,1.0
2019-09-13,3.99,4.0,3.8,3.8,5705,3.99,4.0,3.8,3.8,5705,0.0,1.0
2019-09-16,4.0,4.0,3.99,3.99,951,4.0,4.0,3.99,3.99,951,0.0,1.0
2019-09-17,3.98,4.0,3.98,4.0,759,3.98,4.0,3.98,4.0,759,0.0,1.0
2019-09-18,3.95,3.95,3.88,3.95,3129,3.95,3.95,3.88,3.95,3129,0.0,1.0
2019-09-19,3.79,3.98,3.79,3.98,1637,3.79,3.98,3.79,3.98,1637,0.0,1.0
2019-09-20,3.75,3.95,3.75,3.86,9567,3.75,3.95,3.75,3.86,9567,0.0,1.0
2019-09-23,3.79,3.85,3.77,3.83,5711,3.79,3.85,3.77,3.83,5711,0.0,1.0
2019-09-24,3.79,4.0,3.79,3.88,7192,3.79,4.0,3.79,3.88,7192,0.0,1.0
2019-09-25,3.76,3.86,3.76,3.86,1020,3.76,3.86,3.76,3.86,1020,0.0,1.0
2019-09-26,3.85,3.85,3.84,3.84,1218,3.85,3.85,3.84,3.84,1218,0.0,1.0
2019-09-27,3.83,3.85,3.83,3.84,1441,3.83,3.85,3.83,3.84,1441,0.0,1.0
2019-09-30,3.85,3.85,3.85,3.85,167,3.85,3.85,3.85,3.85,167,0.0,1.0
2019-10-01,3.87,3.87,3.87,3.87,248,3.87,3.87,3.87,3.87,248,0.0,1.0
2019-10-02,3.75,3.75,3.75,3.75,365,3.75,3.75,3.75,3.75,365,0.0,1.0
2019-10-03,3.94,3.94,3.77,3.77,7722,3.94,3.94,3.77,3.77,7722,0.0,1.0
2019-10-04,3.94,3.94,3.94,3.94,0,3.94,3.94,3.94,3.94,0,0.0,1.0
2019-10-07,3.95,3.95,3.88,3.88,1227,3.95,3.95,3.88,3.88,1227,0.0,1.0
2019-10-08,3.76,3.95,3.76,3.95,665,3.76,3.95,3.76,3.95,665,0.0,1.0
2019-10-09,3.86,3.86,3.8,3.8,595,3.86,3.86,3.8,3.8,595,0.0,1.0
2019-10-10,3.8,3.9,3.8,3.9,872,3.8,3.9,3.8,3.9,872,0.0,1.0
2019-10-11,3.8,3.8,3.8,3.8,50,3.8,3.8,3.8,3.8,50,0.0,1.0
2019-10-14,3.87,3.87,3.87,3.87,100,3.87,3.87,3.87,3.87,100,0.0,1.0
2019-10-15,3.88,3.88,3.81,3.86,11037,3.88,3.88,3.81,3.86,11037,0.0,1.0
2019-10-16,3.88,3.88,3.88,3.88,116,3.88,3.88,3.88,3.88,116,0.0,1.0
2019-10-17,3.85,3.86,3.85,3.86,4479,3.85,3.86,3.85,3.86,4479,0.0,1.0
2019-10-18,3.85,3.85,3.85,3.85,4,3.85,3.85,3.85,3.85,4,0.0,1.0
2019-10-21,3.78,3.78,3.78,3.78,301,3.78,3.78,3.78,3.78,301,0.0,1.0
2019-10-22,3.84,3.84,3.82,3.82,2308,3.84,3.84,3.82,3.82,2308,0.0,1.0
2019-10-23,3.8,3.8,3.8,3.8,4543,3.8,3.8,3.8,3.8,4543,0.0,1.0
2019-10-24,3.82,3.87,3.82,3.87,1069,3.82,3.87,3.82,3.87,1069,0.0,1.0
2019-10-25,3.82,3.82,3.82,3.82,0,3.82,3.82,3.82,3.82,0,0.0,1.0
2019-10-28,3.82,3.82,3.82,3.82,13,3.82,3.82,3.82,3.82,13,0.0,1.0
2019-10-29,3.75,3.75,3.75,3.75,104,3.75,3.75,3.75,3.75,104,0.0,1.0
2019-10-30,3.84,3.84,3.83,3.83,2542,3.84,3.84,3.83,3.83,2542,0.0,1.0
2019-10-31,3.84,3.84,3.84,3.84,22,3.84,3.84,3.84,3.84,22,0.0,1.0
2019-11-01,3.95,3.95,3.77,3.8,9497,3.95,3.95,3.77,3.8,9497,0.0,1.0
2019-11-04,3.77,3.79,3.75,3.77,5850,3.77,3.79,3.75,3.77,5850,0.0,1.0
2019-11-05,3.68,3.71,3.68,3.71,2400,3.68,3.71,3.68,3.71,2400,0.0,1.0
2019-11-06,3.73,3.74,3.73,3.74,315,3.73,3.74,3.73,3.74,315,0.0,1.0
2019-11-07,3.73,3.73,3.73,3.73,11,3.73,3.73,3.73,3.73,11,0.0,1.0
2019-11-08,3.84,3.84,3.84,3.84,176,3.84,3.84,3.84,3.84,176,0.0,1.0
2019-11-11,3.84,3.84,3.84,3.84,4,3.84,3.84,3.84,3.84,4,0.0,1.0
2019-11-12,3.45,3.66,3.45,3.66,4022,3.45,3.66,3.45,3.66,4022,0.0,1.0
2019-11-13,3.52,3.52,3.52,3.52,1003,3.52,3.52,3.52,3.52,1003,0.0,1.0
2019-11-14,3.52,3.52,3.52,3.52,44,3.52,3.52,3.52,3.52,44,0.0,1.0
2019-11-15,3.55,3.6,3.55,3.6,2525,3.55,3.6,3.55,3.6,2525,0.0,1.0
2019-11-18,3.75,3.75,3.75,3.75,561,3.75,3.75,3.75,3.75,561,0.0,1.0
2019-11-19,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2019-11-20,3.76,3.79,3.67,3.79,1668,3.76,3.79,3.67,3.79,1668,0.0,1.0
2019-11-21,3.76,3.76,3.76,3.76,1,3.76,3.76,3.76,3.76,1,0.0,1.0
2019-11-22,3.6,3.6,3.6,3.6,135,3.6,3.6,3.6,3.6,135,0.0,1.0
2019-11-25,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-26,3.56,3.56,3.56,3.56,904,3.56,3.56,3.56,3.56,904,0.0,1.0
2019-11-27,3.56,3.56,3.56,3.56,0,3.56,3.56,3.56,3.56,0,0.0,1.0
2019-11-29,3.64,3.64,3.64,3.64,501,3.64,3.64,3.64,3.64,501,0.0,1.0
2019-12-02,3.55,3.58,3.54,3.58,6961,3.55,3.58,3.54,3.58,6961,0.0,1.0
2019-12-03,3.55,3.55,3.55,3.55,1,3.55,3.55,3.55,3.55,1,0.0,1.0
2019-12-04,3.54,3.54,3.54,3.54,239,3.54,3.54,3.54,3.54,239,0.0,1.0
2019-12-05,3.65,3.65,3.65,3.65,388,3.65,3.65,3.65,3.65,388,0.0,1.0
2019-12-06,3.75,3.79,3.58,3.67,5847,3.75,3.79,3.58,3.67,5847,0.0,1.0
2019-12-09,3.75,3.84,3.75,3.84,3820,3.75,3.84,3.75,3.84,3820,0.0,1.0
2019-12-10,3.78,3.78,3.78,3.78,226,3.78,3.78,3.78,3.78,226,0.0,1.0
2019-12-11,3.78,3.78,3.78,3.78,9,3.78,3.78,3.78,3.78,9,0.0,1.0
2019-12-12,3.51,3.75,3.51,3.75,585,3.51,3.75,3.51,3.75,585,0.0,1.0
2019-12-13,3.7,3.7,3.67,3.67,1774,3.7,3.7,3.67,3.67,1774,0.0,1.0
2019-12-16,3.72,3.72,3.7,3.72,2873,3.72,3.72,3.7,3.72,2873,0.0,1.0
2019-12-17,3.72,3.72,3.72,3.72,23,3.72,3.72,3.72,3.72,23,0.0,1.0
2019-12-18,3.72,3.72,3.72,3.72,1,3.72,3.72,3.72,3.72,1,0.0,1.0
2019-12-19,3.7,3.7,3.55,3.55,292,3.7,3.7,3.55,3.55,292,0.0,1.0
2019-12-20,3.7,3.7,3.6,3.6,2357,3.7,3.7,3.6,3.6,2357,0.0,1.0
2019-12-23,3.49,3.75,3.49,3.75,300,3.49,3.75,3.49,3.75,300,0.0,1.0
2019-12-24,3.75,3.75,3.75,3.75,226,3.75,3.75,3.75,3.75,226,0.0,1.0
2019-12-26,3.71,3.72,3.7,3.7,1451,3.71,3.72,3.7,3.7,1451,0.0,1.0
2019-12-27,3.65,3.67,3.65,3.67,268,3.65,3.67,3.65,3.67,268,0.0,1.0
2019-12-30,3.73,3.73,3.65,3.67,2038,3.73,3.73,3.65,3.67,2038,0.0,1.0
2019-12-31,3.63,3.63,3.61,3.61,333,3.63,3.63,3.61,3.61,333,0.0,1.0
2020-01-02,3.7,3.7,3.69,3.7,2262,3.7,3.7,3.69,3.7,2262,0.0,1.0
2020-01-03,3.62,3.68,3.62,3.62,2051,3.62,3.68,3.62,3.62,2051,0.0,1.0
2020-01-06,3.62,3.62,3.62,3.62,277,3.62,3.62,3.62,3.62,277,0.0,1.0
2020-01-07,3.62,3.62,3.62,3.62,1,3.62,3.62,3.62,3.62,1,0.0,1.0
2020-01-08,3.61,3.61,3.61,3.61,436,3.61,3.61,3.61,3.61,436,0.0,1.0
2020-01-09,3.61,3.61,3.61,3.61,18,3.61,3.61,3.61,3.61,18,0.0,1.0
2020-01-10,3.58,3.65,3.58,3.65,1524,3.58,3.65,3.58,3.65,1524,0.0,1.0
2020-01-13,3.64,3.7,3.58,3.7,2351,3.64,3.7,3.58,3.7,2351,0.0,1.0
2020-01-14,3.63,3.63,3.63,3.63,673,3.63,3.63,3.63,3.63,673,0.0,1.0
2020-01-15,3.63,3.63,3.63,3.63,89,3.63,3.63,3.63,3.63,89,0.0,1.0
2020-01-16,3.68,3.7,3.64,3.7,2062,3.68,3.7,3.64,3.7,2062,0.0,1.0
2020-01-17,3.62,3.62,3.62,3.62,112,3.62,3.62,3.62,3.62,112,0.0,1.0
2020-01-21,3.62,3.62,3.62,3.62,5,3.62,3.62,3.62,3.62,5,0.0,1.0
2020-01-22,3.63,3.63,3.6,3.6,801,3.63,3.63,3.6,3.6,801,0.0,1.0
2020-01-23,3.63,3.63,3.63,3.63,11,3.63,3.63,3.63,3.63,11,0.0,1.0
2020-01-24,3.73,3.73,3.73,3.73,250,3.73,3.73,3.73,3.73,250,0.0,1.0
2020-01-27,3.63,3.63,3.58,3.58,805,3.63,3.63,3.58,3.58,805,0.0,1.0
2020-01-28,3.72,3.72,3.65,3.65,622,3.72,3.72,3.65,3.65,622,0.0,1.0
2020-01-29,3.72,3.72,3.72,3.72,210,3.72,3.72,3.72,3.72,210,0.0,1.0
2020-01-30,3.72,3.72,3.72,3.72,34,3.72,3.72,3.72,3.72,34,0.0,1.0
2020-01-31,3.72,3.72,3.72,3.72,15,3.72,3.72,3.72,3.72,15,0.0,1.0
2020-02-03,3.64,3.69,3.64,3.69,2452,3.64,3.69,3.64,3.69,2452,0.0,1.0
2020-02-04,3.64,3.64,3.64,3.64,36,3.64,3.64,3.64,3.64,36,0.0,1.0
2020-02-05,3.64,3.64,3.64,3.64,6,3.64,3.64,3.64,3.64,6,0.0,1.0
2020-02-06,3.69,3.69,3.69,3.69,235,3.69,3.69,3.69,3.69,235,0.0,1.0
2020-02-07,3.68,3.68,3.68,3.68,1217,3.68,3.68,3.68,3.68,1217,0.0,1.0
2020-02-10,3.7,3.7,3.7,3.7,6436,3.7,3.7,3.7,3.7,6436,0.0,1.0
2020-02-11,3.73,3.73,3.64,3.68,615,3.73,3.73,3.64,3.68,615,0.0,1.0
2020-02-12,3.73,3.73,3.73,3.73,317,3.73,3.73,3.73,3.73,317,0.0,1.0
2020-02-13,3.69,3.69,3.69,3.69,271,3.69,3.69,3.69,3.69,271,0.0,1.0
2020-02-14,3.686,3.686,3.686,3.686,22,3.686,3.686,3.686,3.686,22,0.0,1.0
2020-02-18,3.69,3.69,3.69,3.69,138,3.69,3.69,3.69,3.69,138,0.0,1.0
2020-02-19,3.69,3.69,3.69,3.69,65,3.69,3.69,3.69,3.69,65,0.0,1.0
2020-02-20,3.6931,3.6931,3.6931,3.6931,410,3.6931,3.6931,3.6931,3.6931,410,0.0,1.0
2020-02-21,3.7,3.7,3.69,3.69,3653,3.7,3.7,3.69,3.69,3653,0.0,1.0
2020-02-24,3.7,3.7,3.7,3.7,165,3.7,3.7,3.7,3.7,165,0.0,1.0
2020-02-25,3.7,3.7,3.7,3.7,47,3.7,3.7,3.7,3.7,47,0.0,1.0
2020-02-26,3.64,3.64,3.64,3.64,618,3.64,3.64,3.64,3.64,618,0.0,1.0
2020-02-27,3.64,3.64,3.64,3.64,12,3.64,3.64,3.64,3.64,12,0.0,1.0
2020-02-28,3.66,3.67,3.63,3.64,3321,3.66,3.67,3.63,3.64,3321,0.0,1.0
2020-03-02,3.68,3.72,3.68,3.72,1897,3.68,3.72,3.68,3.72,1897,0.0,1.0
2020-03-03,3.68,3.68,3.68,3.68,53,3.68,3.68,3.68,3.68,53,0.0,1.0
2020-03-04,3.66,3.66,3.66,3.66,1109,3.66,3.66,3.66,3.66,1109,0.0,1.0
2020-03-05,3.66,3.66,3.66,3.66,50,3.66,3.66,3.66,3.66,50,0.0,1.0
2020-03-06,3.62,3.64,3.6,3.63,2200,3.62,3.64,3.6,3.63,2200,0.0,1.0
2020-03-09,3.43,3.6,3.28,3.6,6406,3.43,3.6,3.28,3.6,6406,0.0,1.0
2020-03-10,3.43,3.43,3.43,3.43,28,3.43,3.43,3.43,3.43,28,0.0,1.0
2020-03-11,3.49,3.59,3.49,3.59,320,3.49,3.59,3.49,3.59,320,0.0,1.0
2020-03-12,3.25,3.38,3.1,3.38,9022,3.25,3.38,3.1,3.38,9022,0.0,1.0
2020-03-13,3.14,3.41,3.14,3.41,3603,3.14,3.41,3.14,3.41,3603,0.0,1.0
2020-03-16,3.1,3.12,3.1,3.12,504,3.1,3.12,3.1,3.12,504,0.0,1.0
2020-03-17,3.1,3.1,3.1,3.1,354,3.1,3.1,3.1,3.1,354,0.0,1.0
2020-03-18,3.05,3.07,2.92,2.92,582,3.05,3.07,2.92,2.92,582,0.0,1.0
2020-03-19,3.05,3.05,3.05,3.05,470,3.05,3.05,3.05,3.05,470,0.0,1.0
2020-03-20,2.69,2.69,2.69,2.69,2488,2.69,2.69,2.69,2.69,2488,0.0,1.0
2020-03-23,2.84,2.84,2.69,2.69,1166,2.84,2.84,2.69,2.69,1166,0.0,1.0
2020-03-24,2.99,3.0,2.95,2.95,4758,2.99,3.0,2.95,2.95,4758,0.0,1.0
2020-03-25,3.0,3.0,2.79,2.99,2692,3.0,3.0,2.79,2.99,2692,0.0,1.0
2020-03-26,2.95,2.95,2.95,2.95,638,2.95,2.95,2.95,2.95,638,0.0,1.0
2020-03-27,2.87,2.87,2.75,2.78,1122,2.87,2.87,2.75,2.78,1122,0.0,1.0
2020-03-30,2.98,2.98,2.98,2.98,1100,2.98,2.98,2.98,2.98,1100,0.0,1.0
2020-03-31,2.98,2.98,2.98,2.98,427,2.98,2.98,2.98,2.98,427,0.0,1.0
2020-04-01,2.97,2.97,2.97,2.97,102,2.97,2.97,2.97,2.97,102,0.0,1.0
2020-04-02,2.88,2.96,2.88,2.96,977,2.88,2.96,2.88,2.96,977,0.0,1.0
2020-04-03,2.63,2.88,2.61,2.88,7300,2.63,2.88,2.61,2.88,7300,0.0,1.0
2020-04-06,3.0,3.0,2.91,2.99,894,3.0,3.0,2.91,2.99,894,0.0,1.0
2020-04-07,3.0,3.0,3.0,3.0,116,3.0,3.0,3.0,3.0,116,0.0,1.0
2020-04-08,2.88,2.88,2.88,2.88,330,2.88,2.88,2.88,2.88,330,0.0,1.0
2020-04-09,3.0,3.0,2.93,3.0,6951,3.0,3.0,2.93,3.0,6951,0.0,1.0
2020-04-13,3.06,3.06,3.06,3.06,1219,3.06,3.06,3.06,3.06,1219,0.0,1.0
2020-04-14,3.22,3.22,3.1,3.1,4824,3.22,3.22,3.1,3.1,4824,0.0,1.0
2020-04-15,3.25,3.25,3.25,3.25,2268,3.25,3.25,3.25,3.25,2268,0.0,1.0
2020-04-16,3.29,3.29,3.14,3.14,421,3.29,3.29,3.14,3.14,421,0.0,1.0
2020-04-17,3.29,3.29,3.29,3.29,22,3.29,3.29,3.29,3.29,22,0.0,1.0
2020-04-20,3.29,3.29,3.29,3.29,3,3.29,3.29,3.29,3.29,3,0.0,1.0
2020-04-21,3.29,3.29,3.29,3.29,15,3.29,3.29,3.29,3.29,15,0.0,1.0
2020-04-22,3.29,3.29,3.29,3.29,9,3.29,3.29,3.29,3.29,9,0.0,1.0
2020-04-23,3.31,3.31,3.29,3.29,2233,3.31,3.31,3.29,3.29,2233,0.0,1.0
2020-04-24,3.28,3.28,3.15,3.15,213,3.28,3.28,3.15,3.15,213,0.0,1.0
2020-04-27,3.26,3.28,3.25,3.28,2147,3.26,3.28,3.25,3.28,2147,0.0,1.0
2020-04-28,3.26,3.27,3.09,3.09,1230,3.26,3.27,3.09,3.09,1230,0.0,1.0
2020-04-29,3.2,3.24,3.16,3.17,5222,3.2,3.24,3.16,3.17,5222,0.0,1.0
2020-04-30,3.2,3.2,3.2,3.2,11,3.2,3.2,3.2,3.2,11,0.0,1.0
2020-05-01,3.2,3.23,3.2,3.23,407,3.2,3.23,3.2,3.23,407,0.0,1.0
2020-05-04,3.41,3.41,3.23,3.24,1656,3.41,3.41,3.23,3.24,1656,0.0,1.0
2020-05-05,3.41,3.41,3.41,3.41,66,3.41,3.41,3.41,3.41,66,0.0,1.0
2020-05-06,3.41,3.41,3.41,3.41,47,3.41,3.41,3.41,3.41,47,0.0,1.0
2020-05-07,3.05,3.22,3.05,3.22,1628,3.05,3.22,3.05,3.22,1628,0.0,1.0
2020-05-08,3.05,3.05,3.05,3.05,99,3.05,3.05,3.05,3.05,99,0.0,1.0
2020-05-11,3.25,3.25,3.25,3.25,1092,3.25,3.25,3.25,3.25,1092,0.0,1.0
2020-05-12,3.25,3.25,3.25,3.25,8,3.25,3.25,3.25,3.25,8,0.0,1.0
2020-05-13,3.25,3.25,3.25,3.25,27,3.25,3.25,3.25,3.25,27,0.0,1.0
2020-05-14,3.25,3.25,3.25,3.25,30,3.25,3.25,3.25,3.25,30,0.0,1.0
2020-05-15,3.25,3.25,3.25,3.25,165,3.25,3.25,3.25,3.25,165,0.0,1.0
2020-05-18,3.6,3.6,3.6,3.6,272,3.6,3.6,3.6,3.6,272,0.0,1.0
2020-05-19,3.65,3.65,3.65,3.65,698,3.65,3.65,3.65,3.65,698,0.0,1.0
2020-05-20,3.6,3.64,3.6,3.64,339,3.6,3.64,3.6,3.64,339,0.0,1.0
2020-05-21,3.6,3.6,3.6,3.6,2,3.6,3.6,3.6,3.6,2,0.0,1.0
2020-05-22,3.49,3.64,3.21,3.22,1149,3.49,3.64,3.21,3.22,1149,0.0,1.0
2020-05-26,3.28,3.35,3.21,3.31,17095,3.28,3.35,3.21,3.31,17095,0.0,1.0
2020-05-27,3.27,3.27,3.27,3.27,3941,3.27,3.27,3.27,3.27,3941,0.0,1.0
2020-05-28,3.32,3.32,3.32,3.32,2488,3.32,3.32,3.32,3.32,2488,0.0,1.0
2020-05-29,3.5,3.57,3.5,3.57,670,3.5,3.57,3.5,3.57,670,0.0,1.0
2020-06-01,3.28,3.36,3.19,3.19,1566,3.28,3.36,3.19,3.19,1566,0.0,1.0
2020-06-02,3.56,3.58,3.36,3.58,912,3.56,3.58,3.36,3.58,912,0.0,1.0
2020-06-03,3.4,3.6,3.24,3.6,1347,3.4,3.6,3.24,3.6,1347,0.0,1.0
2020-06-04,3.34,3.34,3.1,3.3,3933,3.34,3.34,3.1,3.3,3933,0.0,1.0
2020-06-05,3.34,3.34,3.34,3.34,111,3.34,3.34,3.34,3.34,111,0.0,1.0
2020-06-08,3.43,3.44,3.3,3.3,2059,3.43,3.44,3.3,3.3,2059,0.0,1.0
2020-06-09,3.46,3.46,3.46,3.46,135,3.46,3.46,3.46,3.46,135,0.0,1.0
2020-06-10,3.46,3.46,3.46,3.46,139,3.46,3.46,3.46,3.46,139,0.0,1.0
2020-06-11,3.46,3.46,3.46,3.46,155,3.46,3.46,3.46,3.46,155,0.0,1.0
2020-06-12,3.5,3.53,3.5,3.53,1177,3.5,3.53,3.5,3.53,1177,0.0,1.0
2020-06-15,3.3,3.3,3.26,3.26,4835,3.3,3.3,3.26,3.26,4835,0.0,1.0
2020-06-16,3.55,3.55,3.55,3.55,522,3.55,3.55,3.55,3.55,522,0.0,1.0
2020-06-17,3.54,3.55,3.37,3.37,5456,3.54,3.55,3.37,3.37,5456,0.0,1.0
2020-06-18,3.88,4.1,3.52,3.52,59318,3.88,4.1,3.52,3.52,59318,0.0,1.0
2020-06-19,3.64,4.0,3.5,3.9,15082,3.64,4.0,3.5,3.9,15082,0.0,1.0
2020-06-22,3.56,3.79,3.52,3.57,8656,3.56,3.79,3.52,3.57,8656,0.0,1.0
2020-06-23,3.64,3.64,3.56,3.57,3067,3.64,3.64,3.56,3.57,3067,0.0,1.0
2020-06-24,3.62,3.68,3.56,3.68,7669,3.62,3.68,3.56,3.68,7669,0.0,1.0
2020-06-25,3.5,3.5,3.5,3.5,297,3.5,3.5,3.5,3.5,297,0.0,1.0
2020-06-26,3.42,3.46,3.35,3.35,8921,3.42,3.46,3.35,3.35,8921,0.0,1.0
2020-06-29,3.36,3.48,3.3501,3.3501,890,3.36,3.48,3.3501,3.3501,890,0.0,1.0
2020-06-30,3.48,3.48,3.36,3.36,1653,3.48,3.48,3.36,3.36,1653,0.0,1.0
2020-07-01,3.31,3.64,3.31,3.64,583,3.31,3.64,3.31,3.64,583,0.0,1.0
2020-07-02,3.56,3.59,3.4,3.4,1890,3.56,3.59,3.4,3.4,1890,0.0,1.0
2020-07-06,3.54,3.56,3.34,3.34,2543,3.54,3.56,3.34,3.34,2543,0.0,1.0
2020-07-07,3.6,3.65,3.54,3.59,3574,3.6,3.65,3.54,3.59,3574,0.0,1.0
2020-07-08,3.6,3.7,3.6,3.7,1845,3.6,3.7,3.6,3.7,1845,0.0,1.0
2020-07-09,3.63,3.69,3.54,3.54,2111,3.63,3.69,3.54,3.54,2111,0.0,1.0
2020-07-10,3.64,3.69,3.64,3.66,3020,3.64,3.69,3.64,3.66,3020,0.0,1.0
2020-07-13,3.6,3.62,3.6,3.62,2901,3.6,3.62,3.6,3.62,2901,0.0,1.0
2020-07-14,3.66,3.66,3.66,3.66,586,3.66,3.66,3.66,3.66,586,0.0,1.0
2020-07-15,3.58,3.62,3.58,3.6,793,3.58,3.62,3.58,3.6,793,0.0,1.0
2020-07-16,3.6,3.62,3.52,3.52,1511,3.6,3.62,3.52,3.52,1511,0.0,1.0
2020-07-17,3.53,3.6,3.53,3.6,601,3.53,3.6,3.53,3.6,601,0.0,1.0
2020-07-20,3.62,3.62,3.55,3.56,1309,3.62,3.62,3.55,3.56,1309,0.0,1.0
2020-07-21,3.62,3.62,3.38,3.52,3242,3.62,3.62,3.38,3.52,3242,0.0,1.0
2020-07-22,3.63,3.63,3.63,3.63,171,3.63,3.63,3.63,3.63,171,0.0,1.0
2020-07-23,3.63,3.63,3.63,3.63,76,3.63,3.63,3.63,3.63,76,0.0,1.0
2020-07-24,3.5571,3.5571,3.5571,3.5571,942,3.5571,3.5571,3.5571,3.5571,942,0.0,1.0
2020-07-27,3.67,3.68,3.67,3.68,651,3.67,3.68,3.67,3.68,651,0.0,1.0
2020-07-28,3.67,3.67,3.67,3.67,120,3.67,3.67,3.67,3.67,120,0.0,1.0
2020-07-29,3.67,3.67,3.67,3.67,9,3.67,3.67,3.67,3.67,9,0.0,1.0
2020-07-30,3.4829,3.4829,3.4829,3.4829,550,3.4829,3.4829,3.4829,3.4829,550,0.0,1.0
2020-07-31,3.5,3.5,3.5,3.5,170,3.5,3.5,3.5,3.5,170,0.0,1.0
2020-08-03,3.5,3.5,3.5,3.5,67,3.5,3.5,3.5,3.5,67,0.0,1.0
2020-08-04,3.52,3.52,3.52,3.52,1783,3.52,3.52,3.52,3.52,1783,0.0,1.0
2020-08-05,3.57,3.57,3.5513,3.5513,336,3.57,3.57,3.5513,3.5513,336,0.0,1.0
2020-08-06,3.6,3.67,3.52,3.67,2365,3.6,3.67,3.52,3.67,2365,0.0,1.0
2020-08-07,3.76,4.265,3.6701,4.15,74138,3.76,4.265,3.6701,4.15,74138,0.0,1.0
2020-08-10,3.65,3.76,3.58,3.76,15291,3.65,3.76,3.58,3.76,15291,0.0,1.0
2020-08-11,3.88,5.0,3.52,3.64,101977,3.88,5.0,3.52,3.64,101977,0.0,1.0
2020-08-12,3.7,4.0,3.7,3.83,10168,3.7,4.0,3.7,3.83,10168,0.0,1.0
2020-08-13,3.91,3.91,3.6701,3.72,1886,3.91,3.91,3.6701,3.72,1886,0.0,1.0
2020-08-14,3.88,4.0,3.77,3.93,25538,3.88,4.0,3.77,3.93,25538,0.0,1.0
2020-08-17,4.02,4.06,3.95,3.95,728,4.02,4.06,3.95,3.95,728,0.0,1.0
2020-08-18,3.65,3.972,3.58,3.972,15484,3.65,3.972,3.58,3.972,15484,0.0,1.0
2020-08-19,3.8001,3.8784,3.52,3.61,14455,3.8001,3.8784,3.52,3.61,14455,0.0,1.0
2020-08-20,3.85,3.93,3.57,3.57,2994,3.85,3.93,3.57,3.57,2994,0.0,1.0
2020-08-21,3.7922,3.855,3.7922,3.855,787,3.7922,3.855,3.7922,3.855,787,0.0,1.0
2020-08-24,3.88,3.95,3.64,3.64,2846,3.88,3.95,3.64,3.64,2846,0.0,1.0
2020-08-25,4.01,4.01,4.01,4.01,406,4.01,4.01,4.01,4.01,406,0.0,1.0
2020-08-26,3.74,4.12,3.74,4.12,4815,3.74,4.12,3.74,4.12,4815,0.0,1.0
2020-08-27,3.71,3.9,3.67,3.8342,1174,3.71,3.9,3.67,3.8342,1174,0.0,1.0
2020-08-28,3.84,3.84,3.82,3.83,511,3.84,3.84,3.82,3.83,511,0.0,1.0
2020-08-31,3.6192,3.71,3.61,3.71,3282,3.6192,3.71,3.61,3.71,3282,0.0,1.0
2020-09-01,3.6747,3.7108,3.6,3.61,3362,3.6747,3.7108,3.6,3.61,3362,0.0,1.0
2020-09-02,3.68,3.6898,3.63,3.6898,1726,3.68,3.6898,3.63,3.6898,1726,0.0,1.0
2020-09-03,3.59,3.5927,3.59,3.5923,936,3.59,3.5927,3.59,3.5923,936,0.0,1.0
2020-09-04,3.4913,3.55,3.35,3.48,7197,3.4913,3.55,3.35,3.48,7197,0.0,1.0
2020-09-08,3.45,3.6008,3.45,3.45,4075,3.45,3.6008,3.45,3.45,4075,0.0,1.0
2020-09-09,3.4327,3.4527,3.4,3.4,1395,3.4327,3.4527,3.4,3.4,1395,0.0,1.0
2020-09-10,3.49,3.49,3.4,3.4,223,3.49,3.49,3.4,3.4,223,0.0,1.0
2020-09-11,3.4027,3.4699,3.4027,3.4335,4668,3.4027,3.4699,3.4027,3.4335,4668,0.0,1.0
2020-09-14,3.9283,4.04,3.4491,3.48,30998,3.9283,4.04,3.4491,3.48,30998,0.0,1.0
2020-09-15,3.88,4.3,3.49,4.01,94904,3.88,4.3,3.49,4.01,94904,0.0,1.0
2020-09-16,3.6801,3.88,3.6,3.8,8098,3.6801,3.88,3.6,3.8,8098,0.0,1.0
2020-09-17,3.72,3.72,3.62,3.65,5477,3.72,3.72,3.62,3.65,5477,0.0,1.0
2020-09-18,3.79,3.79,3.63,3.6895,8725,3.79,3.79,3.63,3.6895,8725,0.0,1.0
2020-09-21,3.65,3.8,3.62,3.6614,4728,3.65,3.8,3.62,3.6614,4728,0.0,1.0
2020-09-22,3.46,3.6491,3.43,3.61,5185,3.46,3.6491,3.43,3.61,5185,0.0,1.0
2020-09-23,3.45,3.5482,3.44,3.525,4643,3.45,3.5482,3.44,3.525,4643,0.0,1.0
2020-09-24,3.51,3.6,3.4973,3.59,3106,3.51,3.6,3.4973,3.59,3106,0.0,1.0
2020-09-25,3.54,3.54,3.4127,3.4127,639,3.54,3.54,3.4127,3.4127,639,0.0,1.0
2020-09-28,3.5,3.505,3.4,3.41,9185,3.5,3.505,3.4,3.41,9185,0.0,1.0
2020-09-29,3.53,3.53,3.5,3.5,1712,3.53,3.53,3.5,3.5,1712,0.0,1.0
2020-09-30,3.4618,3.5,3.4,3.4687,3252,3.4618,3.5,3.4,3.4687,3252,0.0,1.0
2020-10-01,3.54,3.55,3.445,3.445,2285,3.54,3.55,3.445,3.445,2285,0.0,1.0
2020-10-02,3.48,3.48,3.48,3.48,257,3.48,3.48,3.48,3.48,257,0.0,1.0
2020-10-05,3.45,3.485,3.45,3.485,674,3.45,3.485,3.45,3.485,674,0.0,1.0
2020-10-06,8.5,8.8,3.45,3.5,18282174,8.5,8.8,3.45,3.5,18282174,0.0,1.0
2020-10-07,5.18,6.17,4.92,5.96,3172202,5.18,6.17,4.92,5.96,3172202,0.0,1.0
2020-10-08,4.7,5.37,4.6305,5.01,506297,4.7,5.37,4.6305,5.01,506297,0.0,1.0
2020-10-09,4.64,4.92,4.4,4.63,404159,4.64,4.92,4.4,4.63,404159,0.0,1.0
2020-10-12,4.34,4.5,4.12,4.41,217006,4.34,4.5,4.12,4.41,217006,0.0,1.0
2020-10-13,4.13,4.401,4.0658,4.25,102332,4.13,4.401,4.0658,4.25,102332,0.0,1.0
2020-10-14,4.22,4.39,4.11,4.19,160286,4.22,4.39,4.11,4.19,160286,0.0,1.0
2020-10-15,4.14,4.31,4.02,4.24,93375,4.14,4.31,4.02,4.24,93375,0.0,1.0
2020-10-16,4.11,4.19,4.0405,4.09,73858,4.11,4.19,4.0405,4.09,73858,0.0,1.0
2020-10-19,3.92,4.18,3.8,4.06,77351,3.92,4.18,3.8,4.06,77351,0.0,1.0
2020-10-20,3.91,4.1,3.85,3.86,71272,3.91,4.1,3.85,3.86,71272,0.0,1.0
2020-10-21,3.89,3.96,3.8577,3.94,25535,3.89,3.96,3.8577,3.94,25535,0.0,1.0
2020-10-22,3.85,3.9793,3.81,3.91,34080,3.85,3.9793,3.81,3.91,34080,0.0,1.0
2020-10-23,3.96,4.025,3.72,3.82,78545,3.96,4.025,3.72,3.82,78545,0.0,1.0
2020-10-26,3.86,4.04,3.8,4.04,51491,3.86,4.04,3.8,4.04,51491,0.0,1.0
2020-10-27,3.81,3.94,3.8,3.9065,24740,3.81,3.94,3.8,3.9065,24740,0.0,1.0
2020-10-28,3.76,3.87,3.71,3.81,73931,3.76,3.87,3.71,3.81,73931,0.0,1.0
2020-10-29,4.03,4.444,3.66,3.7372,801284,4.03,4.444,3.66,3.7372,801284,0.0,1.0
2020-10-30,3.51,3.94,3.46,3.94,119279,3.51,3.94,3.46,3.94,119279,0.0,1.0
2020-11-02,3.46,3.59,3.42,3.46,42853,3.46,3.59,3.42,3.46,42853,0.0,1.0
2020-11-03,3.56,3.56,3.37,3.4,32474,3.56,3.56,3.37,3.4,32474,0.0,1.0
2020-11-04,3.52,3.58,3.49,3.535,23150,3.52,3.58,3.49,3.535,23150,0.0,1.0
2020-11-05,3.58,3.6,3.46,3.46,24803,3.58,3.6,3.46,3.46,24803,0.0,1.0
2020-11-06,3.5,3.64,3.4783,3.55,12555,3.5,3.64,3.4783,3.55,12555,0.0,1.0
2020-11-09,3.6,3.7221,3.5222,3.55,56381,3.6,3.7221,3.5222,3.55,56381,0.0,1.0
2020-11-10,3.63,4.29,3.55,3.65,597432,3.63,4.29,3.55,3.65,597432,0.0,1.0
2020-11-11,3.65,3.77,3.56,3.58,53282,3.65,3.77,3.56,3.58,53282,0.0,1.0
2020-11-12,3.66,3.81,3.58,3.58,57469,3.66,3.81,3.58,3.58,57469,0.0,1.0
2020-11-13,3.87,3.96,3.66,3.66,95357,3.87,3.96,3.66,3.66,95357,0.0,1.0
2020-11-16,3.81,3.9,3.76,3.81,20311,3.81,3.9,3.76,3.81,20311,0.0,1.0
2020-11-17,3.91,4.04,3.8,3.8,42890,3.91,4.04,3.8,3.8,42890,0.0,1.0
2020-11-18,3.9003,3.99,3.88,3.985,13995,3.9003,3.99,3.88,3.985,13995,0.0,1.0
2020-11-19,3.88,4.0,3.8227,3.95,18485,3.88,4.0,3.8227,3.95,18485,0.0,1.0
2020-11-20,3.86,3.91,3.73,3.73,62237,3.86,3.91,3.73,3.73,62237,0.0,1.0
2020-11-23,4.3,4.65,3.79,3.79,309611,4.3,4.65,3.79,3.79,309611,0.0,1.0
2020-11-24,4.04,4.6061,3.96,4.35,193719,4.04,4.6061,3.96,4.35,193719,0.0,1.0
2020-11-25,4.26,4.42,4.15,4.15,141831,4.26,4.42,4.15,4.15,141831,0.0,1.0
2020-11-27,4.25,4.3,4.2,4.29,18397,4.25,4.3,4.2,4.29,18397,0.0,1.0
2020-11-30,4.2,4.3814,4.15,4.28,49844,4.2,4.3814,4.15,4.28,49844,0.0,1.0
2020-12-01,4.22,4.3,4.15,4.2,25356,4.22,4.3,4.15,4.2,25356,0.0,1.0
2020-12-02,4.2,4.3048,4.19,4.22,9681,4.2,4.3048,4.19,4.22,9681,0.0,1.0
2020-12-03,4.15,4.2614,4.1,4.2614,43417,4.15,4.2614,4.1,4.2614,43417,0.0,1.0
2020-12-04,4.205,4.2699,4.13,4.2284,22880,4.205,4.2699,4.13,4.2284,22880,0.0,1.0
2020-12-07,4.305,4.4,4.16,4.21,44159,4.305,4.4,4.16,4.21,44159,0.0,1.0
2020-12-08,4.22,4.37,4.22,4.3665,20724,4.22,4.37,4.22,4.3665,20724,0.0,1.0
2020-12-09,4.13,4.23,4.11,4.23,12333,4.13,4.23,4.11,4.23,12333,0.0,1.0
2020-12-10,4.16,4.22,4.08,4.14,24125,4.16,4.22,4.08,4.14,24125,0.0,1.0
2020-12-11,4.33,4.3999,4.16,4.19,94990,4.33,4.3999,4.16,4.19,94990,0.0,1.0
2020-12-14,4.1,4.3781,4.08,4.28,51174,4.1,4.3781,4.08,4.28,51174,0.0,1.0
2020-12-15,4.13,4.22,4.1001,4.2,13093,4.13,4.22,4.1001,4.2,13093,0.0,1.0
2020-12-16,4.1,4.18,4.05,4.13,20177,4.1,4.18,4.05,4.13,20177,0.0,1.0
2020-12-17,4.05,4.12,4.02,4.06,15541,4.05,4.12,4.02,4.06,15541,0.0,1.0
2020-12-18,4.13,4.14,4.08,4.13,9166,4.13,4.14,4.08,4.13,9166,0.0,1.0
2020-12-21,4.04,4.12,4.0023,4.06,9838,4.04,4.12,4.0023,4.06,9838,0.0,1.0
2020-12-22,4.07,4.5464,4.0,4.0314,188716,4.07,4.5464,4.0,4.0314,188716,0.0,1.0
2020-12-23,4.12,4.2999,4.03,4.1,51269,4.12,4.2999,4.03,4.1,51269,0.0,1.0
2020-12-24,4.02,4.1466,4.02,4.13,17249,4.02,4.1466,4.02,4.13,17249,0.0,1.0
2020-12-28,4.12,4.18,4.01,4.05,31394,4.12,4.18,4.01,4.05,31394,0.0,1.0
2020-12-29,4.11,4.24,4.05,4.24,16470,4.11,4.24,4.05,4.24,16470,0.0,1.0
2020-12-30,4.17,4.19,4.02,4.1214,37594,4.17,4.19,4.02,4.1214,37594,0.0,1.0
2020-12-31,4.81,5.92,4.0,4.14,2616385,4.81,5.92,4.0,4.14,2616385,0.0,1.0
2021-01-04,4.33,4.67,4.2,4.54,112606,4.33,4.67,4.2,4.54,112606,0.0,1.0
2021-01-05,4.29,4.44,4.29,4.33,28457,4.29,4.44,4.29,4.33,28457,0.0,1.0
2021-01-06,4.25,4.52,4.21,4.3,112419,4.25,4.52,4.21,4.3,112419,0.0,1.0
2021-01-07,4.4194,4.52,4.2495,4.34,35182,4.4194,4.52,4.2495,4.34,35182,0.0,1.0
2021-01-08,4.445,4.47,4.3,4.37,31322,4.445,4.47,4.3,4.37,31322,0.0,1.0
2021-01-11,4.95,5.39,4.42,4.45,632922,4.95,5.39,4.42,4.45,632922,0.0,1.0
2021-01-12,4.81,5.0697,4.5701,4.97,109189,4.81,5.0697,4.5701,4.97,109189,0.0,1.0
2021-01-13,4.69,4.79,4.53,4.79,55483,4.69,4.79,4.53,4.79,55483,0.0,1.0
2021-01-14,4.79,4.98,4.6901,4.72,37508,4.79,4.98,4.6901,4.72,37508,0.0,1.0
2021-01-15,4.5,4.82,4.44,4.78,51290,4.5,4.82,4.44,4.78,51290,0.0,1.0
2021-01-19,4.6916,4.75,4.49,4.54,34939,4.6916,4.75,4.49,4.54,34939,0.0,1.0
2021-01-20,4.63,4.85,4.63,4.72,42064,4.63,4.85,4.63,4.72,42064,0.0,1.0
2021-01-21,4.85,5.7899,4.55,4.61,1168740,4.85,5.7899,4.55,4.61,1168740,0.0,1.0
2021-01-22,6.06,6.87,4.94,4.97,5062969,6.06,6.87,4.94,4.97,5062969,0.0,1.0
2021-01-25,6.07,7.4,5.64,5.85,1162523,6.07,7.4,5.64,5.85,1162523,0.0,1.0
2021-01-26,5.52,5.99,5.31,5.99,251317,5.52,5.99,5.31,5.99,251317,0.0,1.0
2021-01-27,5.23,5.54,5.08,5.16,132406,5.23,5.54,5.08,5.16,132406,0.0,1.0
2021-01-28,5.13,5.5,5.0401,5.32,63331,5.13,5.5,5.0401,5.32,63331,0.0,1.0
2021-01-29,5.25,5.2699,5.12,5.21,57491,5.25,5.2699,5.12,5.21,57491,0.0,1.0
2021-02-01,5.48,5.75,5.22,5.22,163167,5.48,5.75,5.22,5.22,163167,0.0,1.0
2021-02-02,5.37,5.77,5.3,5.54,73675,5.37,5.77,5.3,5.54,73675,0.0,1.0
2021-02-03,5.55,5.83,5.28,5.28,121151,5.55,5.83,5.28,5.28,121151,0.0,1.0
2021-02-04,5.84,5.9694,5.54,5.55,99519,5.84,5.9694,5.54,5.55,99519,0.0,1.0
2021-02-05,5.89,6.0889,5.5821,5.84,78197,5.89,6.0889,5.5821,5.84,78197,0.0,1.0
2021-02-08,6.05,6.2099,5.8101,5.91,89678,6.05,6.2099,5.8101,5.91,89678,0.0,1.0
2021-02-09,5.93,6.29,5.8301,6.09,160270,5.93,6.29,5.8301,6.09,160270,0.0,1.0
2021-02-10,5.8,6.22,5.51,5.87,234171,5.8,6.22,5.51,5.87,234171,0.0,1.0
2021-02-11,6.07,6.24,5.68,5.75,139725,6.07,6.24,5.68,5.75,139725,0.0,1.0
2021-02-12,5.91,6.07,5.76,6.06,44635,5.91,6.07,5.76,6.06,44635,0.0,1.0
2021-02-16,6.64,7.9,5.92,5.92,1029894,6.64,7.9,5.92,5.92,1029894,0.0,1.0
2021-02-17,6.58,6.99,6.3029,6.58,196393,6.58,6.99,6.3029,6.58,196393,0.0,1.0
2021-02-18,6.14,6.85,6.0901,6.66,135555,6.14,6.85,6.0901,6.66,135555,0.0,1.0
2021-02-19,6.41,6.58,6.04,6.15,47789,6.41,6.58,6.04,6.15,47789,0.0,1.0
2021-02-22,6.33,6.5,6.2,6.2,43595,6.33,6.5,6.2,6.2,43595,0.0,1.0
2021-02-23,5.74,6.14,5.57,6.14,67822,5.74,6.14,5.57,6.14,67822,0.0,1.0
2021-02-24,6.13,6.25,5.78,5.83,95851,6.13,6.25,5.78,5.83,95851,0.0,1.0
2021-02-25,5.77,6.16,5.77,6.06,17533,5.77,6.16,5.77,6.06,17533,0.0,1.0
2021-02-26,5.24,5.79,5.23,5.68,75008,5.24,5.79,5.23,5.68,75008,0.0,1.0
2021-03-01,5.61,5.83,5.28,5.3,57838,5.61,5.83,5.28,5.3,57838,0.0,1.0
2021-03-02,5.4,5.75,5.4,5.59,14523,5.4,5.75,5.4,5.59,14523,0.0,1.0
2021-03-03,5.31,5.62,5.13,5.41,49447,5.31,5.62,5.13,5.41,49447,0.0,1.0
2021-03-04,4.66,5.3,4.63,5.3,51644,4.66,5.3,4.63,5.3,51644,0.0,1.0
2021-03-05,4.55,4.78,4.3347,4.65,43260,4.55,4.78,4.3347,4.65,43260,0.0,1.0
2021-03-08,4.75,4.85,4.56,4.56,17816,4.75,4.85,4.56,4.56,17816,0.0,1.0
2021-03-09,4.79,5.21,4.65,4.85,93414,4.79,5.21,4.65,4.85,93414,0.0,1.0
2021-03-10,4.83,5.25,4.73,4.855,59066,4.83,5.25,4.73,4.855,59066,0.0,1.0
2021-03-11,4.98,5.08,4.91,5.08,53320,4.98,5.08,4.91,5.08,53320,0.0,1.0
2021-03-12,5.01,5.4,4.9,5.0,146677,5.01,5.4,4.9,5.0,146677,0.0,1.0
2021-03-15,5.14,5.29,4.95,5.175,21510,5.14,5.29,4.95,5.175,21510,0.0,1.0
2021-03-16,5.0,5.21,5.0,5.1624,4104,5.0,5.21,5.0,5.1624,4104,0.0,1.0
2021-03-17,5.3,5.34,5.0,5.02,63833,5.3,5.34,5.0,5.02,63833,0.0,1.0
2021-03-18,5.2,5.39,4.89,5.16,240485,5.2,5.39,4.89,5.16,240485,0.0,1.0
2021-03-19,5.08,5.1,5.0,5.1,7257,5.08,5.1,5.0,5.1,7257,0.0,1.0
2021-03-22,5.26,5.34,5.0922,5.13,10368,5.26,5.34,5.0922,5.13,10368,0.0,1.0
2021-03-23,5.36,5.49,5.2,5.26,29615,5.36,5.49,5.2,5.26,29615,0.0,1.0
2021-03-24,4.94,5.36,4.9,5.36,16261,4.94,5.36,4.9,5.36,16261,0.0,1.0
2021-03-25,4.92,5.18,4.8,4.9,67929,4.92,5.18,4.8,4.9,67929,0.0,1.0
2021-03-26,4.99,5.11,4.91,4.91,7388,4.99,5.11,4.91,4.91,7388,0.0,1.0
2021-03-29,4.85,5.01,4.8,5.01,3754,4.85,5.01,4.8,5.01,3754,0.0,1.0
2021-03-30,4.6,4.82,4.6,4.79,23887,4.6,4.82,4.6,4.79,23887,0.0,1.0
2021-03-31,4.8,4.89,4.62,4.62,5143,4.8,4.89,4.62,4.62,5143,0.0,1.0
2021-04-01,4.8,5.1499,4.61,4.8,92296,4.8,5.1499,4.61,4.8,92296,0.0,1.0
2021-04-05,4.85,4.94,4.65,4.92,5913,4.85,4.94,4.65,4.92,5913,0.0,1.0
2021-04-06,4.8,5.0,4.6906,4.85,6871,4.8,5.0,4.6906,4.85,6871,0.0,1.0
2021-04-07,5.3,5.48,4.848,4.99,5464914,5.3,5.48,4.848,4.99,5464914,0.0,1.0
2021-04-08,5.17,6.19,4.8,5.9365,2173414,5.17,6.19,4.8,5.9365,2173414,0.0,1.0
2021-04-09,4.56,5.1699,4.5,5.03,293806,4.56,5.1699,4.5,5.03,293806,0.0,1.0
2021-04-12,4.29,4.63,4.2405,4.63,112609,4.29,4.63,4.2405,4.63,112609,0.0,1.0
2021-04-13,4.26,4.3,4.1,4.29,79760,4.26,4.3,4.1,4.29,79760,0.0,1.0
2021-04-14,4.22,4.3,4.1,4.23,40035,4.22,4.3,4.1,4.23,40035,0.0,1.0
2021-04-15,3.95,4.2,3.88,4.2,86747,3.95,4.2,3.88,4.2,86747,0.0,1.0
2021-04-16,4.23,4.35,4.05,4.19,99289,4.23,4.35,4.05,4.19,99289,0.0,1.0
2021-04-19,4.24,4.27,4.12,4.26,30790,4.24,4.27,4.12,4.26,30790,0.0,1.0
2021-04-20,4.17,4.31,4.05,4.31,68333,4.17,4.31,4.05,4.31,68333,0.0,1.0
2021-04-21,4.2,4.25,4.11,4.16,11573,4.2,4.25,4.11,4.16,11573,0.0,1.0
2021-04-22,4.22,4.34,4.16,4.16,36988,4.22,4.34,4.16,4.16,36988,0.0,1.0
2021-04-23,4.55,4.55,4.2,4.24,45426,4.55,4.55,4.2,4.24,45426,0.0,1.0
2021-04-26,4.5,4.5615,4.44,4.47,24027,4.5,4.5615,4.44,4.47,24027,0.0,1.0
2021-04-27,4.665,4.84,4.27,4.5,257844,4.665,4.84,4.27,4.5,257844,0.0,1.0
2021-04-28,4.64,4.8,4.49,4.61,103438,4.64,4.8,4.49,4.61,103438,0.0,1.0
2021-04-29,4.41,4.64,4.41,4.63,48515,4.41,4.64,4.41,4.63,48515,0.0,1.0
2021-04-30,4.57,4.58,4.38,4.4,19923,4.57,4.58,4.38,4.4,19923,0.0,1.0
2021-05-03,4.58,4.75,4.48,4.57,26992,4.58,4.75,4.48,4.57,26992,0.0,1.0
2021-05-04,4.35,4.62,4.3001,4.51,13486,4.35,4.62,4.3001,4.51,13486,0.0,1.0
2021-05-05,4.33,4.45,4.3,4.41,10731,4.33,4.45,4.3,4.41,10731,0.0,1.0
2021-05-06,4.43,4.74,4.26,4.33,119780,4.43,4.74,4.26,4.33,119780,0.0,1.0
2021-05-07,4.59,4.78,4.34,4.47,73147,4.59,4.78,4.34,4.47,73147,0.0,1.0
2021-05-10,4.42,4.8,4.41,4.57,118086,4.42,4.8,4.41,4.57,118086,0.0,1.0
2021-05-11,4.54,4.54,4.27,4.27,29493,4.54,4.54,4.27,4.27,29493,0.0,1.0
2021-05-12,4.36,4.53,4.25,4.53,13441,4.36,4.53,4.25,4.53,13441,0.0,1.0
2021-05-13,4.22,4.47,4.19,4.35,21482,4.22,4.47,4.19,4.35,21482,0.0,1.0
2021-05-14,4.28,4.38,4.1801,4.2,17898,4.28,4.38,4.1801,4.2,17898,0.0,1.0
2021-05-17,4.39,4.39,4.26,4.32,8966,4.39,4.39,4.26,4.32,8966,0.0,1.0
2021-05-18,4.4542,4.6,4.38,4.38,12126,4.4542,4.6,4.38,4.38,12126,0.0,1.0
2021-05-19,4.53,4.78,4.4578,4.495,69176,4.53,4.78,4.4578,4.495,69176,0.0,1.0
2021-05-20,4.6,4.73,4.5,4.5,101959,4.6,4.73,4.5,4.5,101959,0.0,1.0
2021-05-21,4.9,4.9,4.63,4.67,43339,4.9,4.9,4.63,4.67,43339,0.0,1.0
2021-05-24,4.65,4.95,4.65,4.9,59462,4.65,4.95,4.65,4.9,59462,0.0,1.0
2021-05-25,4.51,4.84,4.28,4.45,19452,4.51,4.84,4.28,4.45,19452,0.0,1.0
2021-05-26,4.58,4.69,4.5,4.5826,19111,4.58,4.69,4.5,4.5826,19111,0.0,1.0
2021-05-27,4.56,4.8267,4.56,4.7023,32804,4.56,4.8267,4.56,4.7023,32804,0.0,1.0
2021-05-28,4.56,4.66,4.35,4.53,6929,4.56,4.66,4.35,4.53,6929,0.0,1.0
2021-06-01,4.7,4.9,4.4,4.54,110105,4.7,4.9,4.4,4.54,110105,0.0,1.0
2021-06-02,4.55,4.7625,4.53,4.572,26026,4.55,4.7625,4.53,4.572,26026,0.0,1.0
2021-06-03,4.65,4.9496,4.5,4.5,106408,4.65,4.9496,4.5,4.5,106408,0.0,1.0
2021-06-04,4.62,4.84,4.59,4.84,54211,4.62,4.84,4.59,4.84,54211,0.0,1.0
2021-06-07,4.74,4.79,4.59,4.59,41804,4.74,4.79,4.59,4.59,41804,0.0,1.0
2021-06-08,4.9,4.98,4.6516,4.7,133513,4.9,4.98,4.6516,4.7,133513,0.0,1.0
2021-06-09,4.85,5.03,4.85,4.9147,24880,4.85,5.03,4.85,4.9147,24880,0.0,1.0
2021-06-10,5.1305,5.4384,4.8501,4.8501,325663,5.1305,5.4384,4.8501,4.8501,325663,0.0,1.0
2021-06-11,5.05,5.27,4.9001,5.24,97534,5.05,5.27,4.9001,5.24,97534,0.0,1.0
2021-06-14,4.94,5.08,4.8594,5.057,25181,4.94,5.08,4.8594,5.057,25181,0.0,1.0
2021-06-15,4.86,4.94,4.71,4.861,30776,4.86,4.94,4.71,4.861,30776,0.0,1.0
2021-06-16,4.7,4.8829,4.6386,4.8,16586,4.7,4.8829,4.6386,4.8,16586,0.0,1.0
2021-06-17,4.62,4.82,4.47,4.72,37254,4.62,4.82,4.47,4.72,37254,0.0,1.0
2021-06-18,4.72,4.91,4.4501,4.59,188835,4.72,4.91,4.4501,4.59,188835,0.0,1.0
2021-06-21,4.65,4.874,4.61,4.71,10629,4.65,4.874,4.61,4.71,10629,0.0,1.0
2021-06-22,4.62,4.6517,4.55,4.6501,4091,4.62,4.6517,4.55,4.6501,4091,0.0,1.0
2021-06-23,4.66,4.71,4.6,4.6,6503,4.66,4.71,4.6,4.6,6503,0.0,1.0
2021-06-24,4.8,4.85,4.64,4.64,64846,4.8,4.85,4.64,4.64,64846,0.0,1.0
2021-06-25,4.7653,4.91,4.74,4.755,16908,4.7653,4.91,4.74,4.755,16908,0.0,1.0
2021-06-28,4.74,4.78,4.65,4.71,19008,4.74,4.78,4.65,4.71,19008,0.0,1.0
2021-06-29,5.03,5.1084,4.635,4.69,94397,5.03,5.1084,4.635,4.69,94397,0.0,1.0
2021-06-30,4.89,5.3199,4.85,5.07,174988,4.89,5.3199,4.85,5.07,174988,0.0,1.0
2021-07-01,5.01,5.36,4.9,4.9658,190383,5.01,5.36,4.9,4.9658,190383,0.0,1.0
2021-07-02,5.25,5.47,4.9301,5.07,473038,5.25,5.47,4.9301,5.07,473038,0.0,1.0
2021-07-06,5.315,5.5,5.1362,5.19,143968,5.315,5.5,5.1362,5.19,143968,0.0,1.0
2021-07-07,5.0,5.36,4.82,5.36,47329,5.0,5.36,4.82,5.36,47329,0.0,1.0
2021-07-08,4.8,4.95,4.6601,4.9,52163,4.8,4.95,4.6601,4.9,52163,0.0,1.0
2021-07-09,4.89,5.032,4.68,4.8,43926,4.89,5.032,4.68,4.8,43926,0.0,1.0
2021-07-12,5.01,5.11,4.86,4.91,56625,5.01,5.11,4.86,4.91,56625,0.0,1.0
2021-07-13,5.14,5.41,4.9801,5.02,97619,5.14,5.41,4.9801,5.02,97619,0.0,1.0
2021-07-14,5.29,5.48,5.16,5.3629,126173,5.29,5.48,5.16,5.3629,126173,0.0,1.0
2021-07-15,5.36,5.6499,5.31,5.35,268082,5.36,5.6499,5.31,5.35,268082,0.0,1.0
2021-07-16,4.9,5.38,4.9,5.32,226355,4.9,5.38,4.9,5.32,226355,0.0,1.0
2021-07-19,4.82,4.94,4.72,4.9,120663,4.82,4.94,4.72,4.9,120663,0.0,1.0
2021-07-20,4.81,4.92,4.81,4.83,32655,4.81,4.92,4.81,4.83,32655,0.0,1.0
2021-07-21,4.78,4.86,4.77,4.82,15833,4.78,4.86,4.77,4.82,15833,0.0,1.0
2021-07-22,4.97,5.0,4.77,4.77,90964,4.97,5.0,4.77,4.77,90964,0.0,1.0
2021-07-23,4.78,5.01,4.78,5.01,26356,4.78,5.01,4.78,5.01,26356,0.0,1.0
2021-07-26,4.8,4.87,4.72,4.804,53294,4.8,4.87,4.72,4.804,53294,0.0,1.0
2021-07-27,4.7,4.74,4.5501,4.74,32511,4.7,4.74,4.5501,4.74,32511,0.0,1.0
2021-07-28,4.77,4.84,4.6501,4.66,41952,4.77,4.84,4.6501,4.66,41952,0.0,1.0
2021-07-29,4.79,4.85,4.6701,4.73,22163,4.79,4.85,4.6701,4.73,22163,0.0,1.0
2021-07-30,4.75,4.92,4.7,4.72,54654,4.75,4.92,4.7,4.72,54654,0.0,1.0
2021-08-02,4.69,4.818,4.68,4.72,20717,4.69,4.818,4.68,4.72,20717,0.0,1.0
2021-08-03,4.61,4.75,4.6003,4.69,11375,4.61,4.75,4.6003,4.69,11375,0.0,1.0
2021-08-04,4.58,4.82,4.56,4.61,20094,4.58,4.82,4.56,4.61,20094,0.0,1.0
2021-08-05,4.74,4.7569,4.62,4.63,19700,4.74,4.7569,4.62,4.63,19700,0.0,1.0
2021-08-06,4.78,4.79,4.68,4.731,17430,4.78,4.79,4.68,4.731,17430,0.0,1.0
2021-08-09,4.82,4.83,4.72,4.75,10220,4.82,4.83,4.72,4.75,10220,0.0,1.0
2021-08-10,4.925,4.98,4.74,4.755,132544,4.925,4.98,4.74,4.755,132544,0.0,1.0
2021-08-11,5.15,5.35,4.87,4.94,126321,5.15,5.35,4.87,4.94,126321,0.0,1.0
2021-08-12,4.87,5.29,4.82,5.15,320624,4.87,5.29,4.82,5.15,320624,0.0,1.0
2021-08-13,4.92,4.94,4.78,4.8728,47970,4.92,4.94,4.78,4.8728,47970,0.0,1.0
2021-08-16,4.73,4.88,4.7014,4.88,29903,4.73,4.88,4.7014,4.88,29903,0.0,1.0
2021-08-17,4.66,4.795,4.66,4.7101,47260,4.66,4.795,4.66,4.7101,47260,0.0,1.0
2021-08-18,4.93,5.09,4.72,4.72,71060,4.93,5.09,4.72,4.72,71060,0.0,1.0
2021-08-19,4.84,4.98,4.84,4.92,11637,4.84,4.98,4.84,4.92,11637,0.0,1.0
2021-08-20,4.92,5.0,4.84,4.84,46899,4.92,5.0,4.84,4.84,46899,0.0,1.0
2021-08-23,4.95,5.05,4.92,4.98,46200,4.95,5.05,4.92,4.98,46200,0.0,1.0
2021-08-24,5.04,5.08,4.96,5.0,35160,5.04,5.08,4.96,5.0,35160,0.0,1.0
2021-08-25,5.24,5.3738,5.0399,5.0399,392195,5.24,5.3738,5.0399,5.0399,392195,0.0,1.0
2021-08-26,5.39,5.47,5.1,5.25,146835,5.39,5.47,5.1,5.25,146835,0.0,1.0
2021-08-27,5.4,5.6899,5.186,5.4,213077,5.4,5.6899,5.186,5.4,213077,0.0,1.0
2021-08-30,5.26,5.4799,5.1601,5.3401,193224,5.26,5.4799,5.1601,5.3401,193224,0.0,1.0
2021-08-31,5.1,5.22,5.0,5.21,53383,5.1,5.22,5.0,5.21,53383,0.0,1.0
2021-09-01,5.2,5.95,5.1,5.1899,1199365,5.2,5.95,5.1,5.1899,1199365,0.0,1.0
2021-09-02,5.13,5.3329,5.07,5.25,150019,5.13,5.3329,5.07,5.25,150019,0.0,1.0
2021-09-03,5.13,5.22,5.06,5.07,34167,5.13,5.22,5.06,5.07,34167,0.0,1.0
2021-09-07,5.22,5.265,5.03,5.18,55534,5.22,5.265,5.03,5.18,55534,0.0,1.0
2021-09-08,5.21,5.38,5.1177,5.17,43070,5.21,5.38,5.1177,5.17,43070,0.0,1.0
2021-09-09,5.29,5.33,5.2,5.26,14908,5.29,5.33,5.2,5.26,14908,0.0,1.0
2021-09-10,5.29,5.4699,5.24,5.24,57257,5.29,5.4699,5.24,5.24,57257,0.0,1.0
2021-09-13,5.18,5.25,5.18,5.18,14109,5.18,5.25,5.18,5.18,14109,0.0,1.0
2021-09-14,5.17,5.33,5.17,5.18,5470,5.17,5.33,5.17,5.18,5470,0.0,1.0
2021-09-15,5.2,5.22,5.16,5.17,11359,5.2,5.22,5.16,5.17,11359,0.0,1.0
2021-09-16,5.08,5.29,5.04,5.1458,32706,5.08,5.29,5.04,5.1458,32706,0.0,1.0
2021-09-17,5.14,5.1799,4.941,5.04,65535,5.14,5.1799,4.941,5.04,65535,0.0,1.0
2021-09-20,4.95,5.0,4.9,4.9,7414,4.95,5.0,4.9,4.9,7414,0.0,1.0
2021-09-21,5.12,5.14,4.94,4.957,40347,5.12,5.14,4.94,4.957,40347,0.0,1.0
2021-09-22,5.09,5.19,5.01,5.07,64431,5.09,5.19,5.01,5.07,64431,0.0,1.0
2021-09-23,5.3,5.4,5.12,5.2153,115123,5.3,5.4,5.12,5.2153,115123,0.0,1.0
2021-09-24,5.32,5.58,5.24,5.33,109920,5.32,5.58,5.24,5.33,109920,0.0,1.0
2021-09-27,5.33,5.54,5.3213,5.36,44124,5.33,5.54,5.3213,5.36,44124,0.0,1.0
2021-09-28,5.26,5.348,5.18,5.23,4838,5.26,5.348,5.18,5.23,4838,0.0,1.0
2021-09-29,5.19,5.4488,5.15,5.23,4515,5.19,5.4488,5.15,5.23,4515,0.0,1.0
2021-09-30,5.03,5.265,5.03,5.19,6771,5.03,5.265,5.03,5.19,6771,0.0,1.0
2021-10-01,5.08,5.155,5.03,5.04,2507,5.08,5.155,5.03,5.04,2507,0.0,1.0
2021-10-04,5.07,5.14,5.07,5.08,7657,5.07,5.14,5.07,5.08,7657,0.0,1.0
2021-10-05,5.06,5.155,5.04,5.12,5561,5.06,5.155,5.04,5.12,5561,0.0,1.0
2021-10-06,5.08,5.09,5.04,5.04,7074,5.08,5.09,5.04,5.04,7074,0.0,1.0
2021-10-07,5.28,5.32,5.1009,5.15,28319,5.28,5.32,5.1009,5.15,28319,0.0,1.0
2021-10-08,5.42,5.5,5.2,5.26,67002,5.42,5.5,5.2,5.26,67002,0.0,1.0
2021-10-11,5.31,5.53,5.2475,5.5,35129,5.31,5.53,5.2475,5.5,35129,0.0,1.0
2021-10-12,5.38,5.38,5.2147,5.29,2651,5.38,5.38,5.2147,5.29,2651,0.0,1.0
2021-10-13,5.205,5.4,5.1992,5.4,3243,5.205,5.4,5.1992,5.4,3243,0.0,1.0
2021-10-14,5.345,5.5715,5.1735,5.1735,43340,5.345,5.5715,5.1735,5.1735,43340,0.0,1.0
2021-10-15,5.25,5.38,5.2236,5.33,7433,5.25,5.38,5.2236,5.33,7433,0.0,1.0
2021-10-18,5.2101,5.31,5.2,5.2,2950,5.2101,5.31,5.2,5.2,2950,0.0,1.0
2021-10-19,5.2534,5.3913,5.2001,5.24,5555,5.2534,5.3913,5.2001,5.24,5555,0.0,1.0
2021-10-20,5.2102,5.3,5.21,5.273,6546,5.2102,5.3,5.21,5.273,6546,0.0,1.0
2021-10-21,5.2182,5.3,5.2182,5.2401,2959,5.2182,5.3,5.2182,5.2401,2959,0.0,1.0
2021-10-22,5.08,5.291,5.07,5.2792,13902,5.08,5.291,5.07,5.2792,13902,0.0,1.0
2021-10-25,5.05,5.09,5.01,5.05,4649,5.05,5.09,5.01,5.05,4649,0.0,1.0
2021-10-26,5.04,5.17,4.9701,5.01,39010,5.04,5.17,4.9701,5.01,39010,0.0,1.0
2021-10-27,5.02,5.045,4.96,5.02,7294,5.02,5.045,4.96,5.02,7294,0.0,1.0
2021-10-28,5.22,5.43,4.9348,4.96,105943,5.22,5.43,4.9348,4.96,105943,0.0,1.0
2021-10-29,5.15,5.295,5.1497,5.25,7156,5.15,5.295,5.1497,5.25,7156,0.0,1.0
2021-11-01,5.17,5.2699,5.1501,5.205,2809,5.17,5.2699,5.1501,5.205,2809,0.0,1.0
2021-11-02,5.21,5.27,5.1501,5.157,3218,5.21,5.27,5.1501,5.157,3218,0.0,1.0
2021-11-03,5.2987,5.32,5.15,5.24,10402,5.2987,5.32,5.15,5.24,10402,0.0,1.0
2021-11-04,5.335,5.5399,5.2602,5.2602,68991,5.335,5.5399,5.2602,5.2602,68991,0.0,1.0
2021-11-05,5.3364,5.4001,5.08,5.15,16530,5.3364,5.4001,5.08,5.15,16530,0.0,1.0
2021-11-08,5.34,5.61,5.3,5.38,136856,5.34,5.61,5.3,5.38,136856,0.0,1.0
2021-11-09,5.35,5.505,5.2401,5.37,24803,5.35,5.505,5.2401,5.37,24803,0.0,1.0
2021-11-10,5.25,5.48,5.25,5.48,15031,5.25,5.48,5.25,5.48,15031,0.0,1.0
2021-11-11,5.13,5.2701,5.13,5.18,7185,5.13,5.2701,5.13,5.18,7185,0.0,1.0
2021-11-12,5.1,5.2,5.1,5.17,5115,5.1,5.2,5.1,5.17,5115,0.0,1.0
2021-11-15,5.405,5.52,5.1,5.1,166954,5.405,5.52,5.1,5.1,166954,0.0,1.0
2021-11-16,5.45,5.45,5.25,5.41,29774,5.45,5.45,5.25,5.41,29774,0.0,1.0
2021-11-17,5.76,5.8,5.45,5.4727,70314,5.76,5.8,5.45,5.4727,70314,0.0,1.0
2021-11-18,5.95,5.95,5.75,5.82,56973,5.95,5.95,5.75,5.82,56973,0.0,1.0
2021-11-19,5.96,6.0051,5.87,5.97,37570,5.96,6.0051,5.87,5.97,37570,0.0,1.0
2021-11-22,5.65,5.8299,5.56,5.8299,40564,5.65,5.8299,5.56,5.8299,40564,0.0,1.0
2021-11-23,5.56,5.6135,5.56,5.6135,19525,5.56,5.6135,5.56,5.6135,19525,0.0,1.0
2021-11-24,5.535,5.58,5.45,5.55,34316,5.535,5.58,5.45,5.55,34316,0.0,1.0
2021-11-26,5.8788,5.89,5.5,5.5083,5806,5.8788,5.89,5.5,5.5083,5806,0.0,1.0
2021-11-29,5.9,5.95,5.8105,5.95,26067,5.9,5.95,5.8105,5.95,26067,0.0,1.0
2021-11-30,6.3,6.3,5.91,5.91,62328,6.3,6.3,5.91,5.91,62328,0.0,1.0
2021-12-01,6.44,6.76,6.1,6.11,78820,6.44,6.76,6.1,6.11,78820,0.0,1.0
2021-12-02,6.45,6.55,6.25,6.4,15215,6.45,6.55,6.25,6.4,15215,0.0,1.0
2021-12-03,6.34,6.6077,6.25,6.51,21940,6.34,6.6077,6.25,6.51,21940,0.0,1.0
2021-12-06,5.82,6.32,5.82,6.32,32101,5.82,6.32,5.82,6.32,32101,0.0,1.0
2021-12-07,6.03,6.24,5.995,6.09,19274,6.03,6.24,5.995,6.09,19274,0.0,1.0
2021-12-08,5.97,6.05,5.95,5.99,14999,5.97,6.05,5.95,5.99,14999,0.0,1.0
2021-12-09,6.07,6.1762,5.96,5.96,4149,6.07,6.1762,5.96,5.96,4149,0.0,1.0
2021-12-10,6.1,6.27,5.9,6.17,8282,6.1,6.27,5.9,6.17,8282,0.0,1.0
2021-12-13,5.91,6.4,5.86,6.3,10136,5.91,6.4,5.86,6.3,10136,0.0,1.0
2021-12-14,5.87,5.91,5.7149,5.91,4786,5.87,5.91,5.7149,5.91,4786,0.0,1.0
2021-12-15,5.72,5.8272,5.61,5.7,6908,5.72,5.8272,5.61,5.7,6908,0.0,1.0
2021-12-16,5.73,5.7786,5.56,5.762,11991,5.73,5.7786,5.56,5.762,11991,0.0,1.0
2021-12-17,5.815,5.9597,5.62,5.65,4201,5.815,5.9597,5.62,5.65,4201,0.0,1.0
2021-12-20,5.725,5.8,5.61,5.61,4923,5.725,5.8,5.61,5.61,4923,0.0,1.0
2021-12-21,5.95,5.96,5.72,5.72,13664,5.95,5.96,5.72,5.72,13664,0.0,1.0
2021-12-22,6.26,6.3752,5.87,5.96,59119,6.26,6.3752,5.87,5.96,59119,0.0,1.0
2021-12-23,6.3,6.35,5.9702,6.25,5689,6.3,6.35,5.9702,6.25,5689,0.0,1.0
2021-12-27,6.37,6.37,6.165,6.165,4561,6.37,6.37,6.165,6.165,4561,0.0,1.0
2021-12-28,6.21,6.38,6.18,6.29,7255,6.21,6.38,6.18,6.29,7255,0.0,1.0
2021-12-29,6.47,6.665,6.3001,6.38,31814,6.47,6.665,6.3001,6.38,31814,0.0,1.0
2021-12-30,6.28,6.45,6.2701,6.44,7172,6.28,6.45,6.2701,6.44,7172,0.0,1.0
2021-12-31,6.2844,6.2844,6.2824,6.2824,1196,6.2844,6.2844,6.2824,6.2824,1196,0.0,1.0
2022-01-03,6.55,6.61,6.35,6.61,11841,6.55,6.61,6.35,6.61,11841,0.0,1.0
2022-01-04,6.5,6.63,6.3648,6.6299,22661,6.5,6.63,6.3648,6.6299,22661,0.0,1.0
2022-01-05,6.35,6.45,6.26,6.45,15982,6.35,6.45,6.26,6.45,15982,0.0,1.0
2022-01-06,6.35,6.42,6.15,6.42,13410,6.35,6.42,6.15,6.42,13410,0.0,1.0
2022-01-07,5.94,6.25,5.94,6.25,3666,5.94,6.25,5.94,6.25,3666,0.0,1.0
2022-01-10,6.18,6.18,6.02,6.02,920,6.18,6.18,6.02,6.02,920,0.0,1.0
2022-01-11,6.23,6.3,6.2,6.21,1871,6.23,6.3,6.2,6.21,1871,0.0,1.0
2022-01-12,6.2501,6.295,6.18,6.23,5862,6.2501,6.295,6.18,6.23,5862,0.0,1.0
2022-01-13,6.1895,6.2412,5.96,5.96,7201,6.1895,6.2412,5.96,5.96,7201,0.0,1.0
2022-01-14,6.42,6.4785,6.12,6.29,14067,6.42,6.4785,6.12,6.29,14067,0.0,1.0
2022-01-18,6.38,6.6,6.3,6.3,29075,6.38,6.6,6.3,6.3,29075,0.0,1.0
2022-01-19,6.37,6.5,6.28,6.47,3668,6.37,6.5,6.28,6.47,3668,0.0,1.0
2022-01-20,6.275,6.44,6.11,6.44,2929,6.275,6.44,6.11,6.44,2929,0.0,1.0
2022-01-21,6.0,6.1,5.65,6.1,17180,6.0,6.1,5.65,6.1,17180,0.0,1.0
2022-01-24,5.87,6.005,5.61,6.0,14281,5.87,6.005,5.61,6.0,14281,0.0,1.0
2022-01-25,5.61,5.81,5.59,5.81,6350,5.61,5.81,5.59,5.81,6350,0.0,1.0
2022-01-26,5.61,5.8827,5.56,5.8827,6908,5.61,5.8827,5.56,5.8827,6908,0.0,1.0
2022-01-27,5.31,5.576,5.31,5.55,10552,5.31,5.576,5.31,5.55,10552,0.0,1.0
2022-01-28,5.2253,5.28,5.21,5.26,8080,5.2253,5.28,5.21,5.26,8080,0.0,1.0
2022-01-31,5.2607,5.4,5.2607,5.39,1117,5.2607,5.4,5.2607,5.39,1117,0.0,1.0
2022-02-01,5.3135,5.48,5.3,5.41,8689,5.3135,5.48,5.3,5.41,8689,0.0,1.0
2022-02-02,5.34,5.49,5.31,5.46,23109,5.34,5.49,5.31,5.46,23109,0.0,1.0
2022-02-03,5.33,5.4284,5.24,5.4284,3096,5.33,5.4284,5.24,5.4284,3096,0.0,1.0
2022-02-04,5.29,5.3,5.25,5.3,3049,5.29,5.3,5.25,5.3,3049,0.0,1.0
2022-02-07,5.2,5.29,5.2,5.29,5436,5.2,5.29,5.2,5.29,5436,0.0,1.0
2022-02-08,5.23,5.23,5.16,5.22,3016,5.23,5.23,5.16,5.22,3016,0.0,1.0
2022-02-09,5.155,5.25,5.155,5.24,3469,5.155,5.25,5.155,5.24,3469,0.0,1.0
2022-02-10,5.19,5.2575,5.19,5.2001,6554,5.19,5.2575,5.19,5.2001,6554,0.0,1.0
2022-02-11,5.2012,5.23,5.2,5.22,4346,5.2012,5.23,5.2,5.22,4346,0.0,1.0
2022-02-14,5.18,5.29,5.1702,5.19,7410,5.18,5.29,5.1702,5.19,7410,0.0,1.0
2022-02-15,5.31,5.31,5.31,5.31,362,5.31,5.31,5.31,5.31,362,0.0,1.0
2022-02-16,5.26,5.26,5.26,5.26,285,5.26,5.26,5.26,5.26,285,0.0,1.0
2022-02-17,5.225,5.3358,5.225,5.3358,3775,5.225,5.3358,5.225,5.3358,3775,0.0,1.0
2022-02-18,5.2918,5.2918,5.22,5.22,1831,5.2918,5.2918,5.22,5.22,1831,0.0,1.0
2022-02-22,5.1897,5.2418,5.15,5.2418,2570,5.1897,5.2418,5.15,5.2418,2570,0.0,1.0
2022-02-23,5.15,5.168,5.15,5.15,1803,5.15,5.168,5.15,5.15,1803,0.0,1.0
2022-02-24,5.12,5.15,5.07,5.15,12004,5.12,5.15,5.07,5.15,12004,0.0,1.0
2022-02-25,5.1793,5.1793,5.1731,5.1731,698,5.1793,5.1793,5.1731,5.1731,698,0.0,1.0
2022-02-28,5.15,5.18,5.15,5.18,1952,5.15,5.18,5.15,5.18,1952,0.0,1.0
2022-03-01,4.91,5.15,4.91,5.15,10789,4.91,5.15,4.91,5.15,10789,0.0,1.0
2022-03-02,4.9,4.95,4.88,4.95,1606,4.9,4.95,4.88,4.95,1606,0.0,1.0
2022-03-03,4.84,4.95,4.8,4.94,4700,4.84,4.95,4.8,4.94,4700,0.0,1.0
2022-03-04,4.83,4.84,4.82,4.82,4439,4.83,4.84,4.82,4.82,4439,0.0,1.0
2022-03-07,4.96,5.2,4.755,4.755,55007,4.96,5.2,4.755,4.755,55007,0.0,1.0
2022-03-08,5.3,5.4,4.87,4.87,44883,5.3,5.4,4.87,4.87,44883,0.0,1.0
2022-03-09,5.28,5.31,5.01,5.01,2749,5.28,5.31,5.01,5.01,2749,0.0,1.0
2022-03-10,5.41,5.4276,5.0,5.0,1992,5.41,5.4276,5.0,5.0,1992,0.0,1.0
2022-03-11,5.35,5.35,5.07,5.07,2518,5.35,5.35,5.07,5.07,2518,0.0,1.0
2022-03-14,5.42,5.47,5.0,5.0,77031,5.42,5.47,5.0,5.0,77031,0.0,1.0
2022-03-15,5.25,5.4552,5.04,5.04,20537,5.25,5.4552,5.04,5.04,20537,0.0,1.0
2022-03-16,5.33,5.33,5.1079,5.33,2825,5.33,5.33,5.1079,5.33,2825,0.0,1.0
2022-03-17,5.4,5.4,5.15,5.2,5269,5.4,5.4,5.15,5.2,5269,0.0,1.0
2022-03-18,5.41,5.44,5.15,5.44,2912,5.41,5.44,5.15,5.44,2912,0.0,1.0
2022-03-21,5.58,5.58,5.4,5.41,12492,5.58,5.58,5.4,5.41,12492,0.0,1.0
2022-03-22,5.23,5.488,5.15,5.3608,5945,5.23,5.488,5.15,5.3608,5945,0.0,1.0
2022-03-23,5.14,5.52,5.14,5.15,8676,5.14,5.52,5.14,5.15,8676,0.0,1.0
2022-03-24,5.41,5.55,5.22,5.52,19484,5.41,5.55,5.22,5.52,19484,0.0,1.0
2022-03-25,5.5499,5.5499,5.1801,5.1801,2580,5.5499,5.5499,5.1801,5.1801,2580,0.0,1.0
2022-03-28,5.29,5.55,5.23,5.55,6491,5.29,5.55,5.23,5.55,6491,0.0,1.0
2022-03-29,5.11,5.385,5.11,5.25,10149,5.11,5.385,5.11,5.25,10149,0.0,1.0
2022-03-30,5.0905,5.21,5.09,5.21,2080,5.0905,5.21,5.09,5.21,2080,0.0,1.0
2022-03-31,5.1219,5.1415,4.93,5.1,21238,5.1219,5.1415,4.93,5.1,21238,0.0,1.0
2022-04-01,4.93,5.11,4.93,5.11,10323,4.93,5.11,4.93,5.11,10323,0.0,1.0
2022-04-04,4.99,5.09,4.92,4.94,24847,4.99,5.09,4.92,4.94,24847,0.0,1.0
2022-04-05,5.05,5.1249,4.95,5.08,21593,5.05,5.1249,4.95,5.08,21593,0.0,1.0
2022-04-06,5.045,5.045,5.045,5.045,425,5.045,5.045,5.045,5.045,425,0.0,1.0
2022-04-07,5.0433,5.11,4.94,5.0,16363,5.0433,5.11,4.94,5.0,16363,0.0,1.0
2022-04-08,5.0274,5.0274,5.0274,5.0274,1470,5.0274,5.0274,5.0274,5.0274,1470,0.0,1.0
2022-04-11,4.9202,5.06,4.9201,5.06,3764,4.9202,5.06,4.9201,5.06,3764,0.0,1.0
2022-04-12,4.9303,5.02,4.9303,5.02,588,4.9303,5.02,4.9303,5.02,588,0.0,1.0
2022-04-13,5.08,5.08,4.96,4.985,10604,5.08,5.08,4.96,4.985,10604,0.0,1.0
2022-04-14,5.035,5.11,4.94,5.079,6165,5.035,5.11,4.94,5.079,6165,0.0,1.0
2022-04-18,4.995,5.07,4.92,4.96,5196,4.995,5.07,4.92,4.96,5196,0.0,1.0
2022-04-19,5.05,5.05,5.05,5.05,194,5.05,5.05,5.05,5.05,194,0.0,1.0
2022-04-20,4.9124,5.0403,4.9,4.9941,5619,4.9124,5.0403,4.9,4.9941,5619,0.0,1.0
2022-04-21,4.9,5.0164,4.9,4.9556,13948,4.9,5.0164,4.9,4.9556,13948,0.0,1.0
2022-04-22,4.97,5.0,4.89,4.9105,5438,4.97,5.0,4.89,4.9105,5438,0.0,1.0
2022-04-25,4.9,4.95,4.88,4.935,1576,4.9,4.95,4.88,4.935,1576,0.0,1.0
2022-04-26,4.77,4.8783,4.77,4.85,7191,4.77,4.8783,4.77,4.85,7191,0.0,1.0
2022-04-27,4.93,4.93,4.77,4.7701,2145,4.93,4.93,4.77,4.7701,2145,0.0,1.0
2022-04-28,4.91,4.91,4.77,4.77,1821,4.91,4.91,4.77,4.77,1821,0.0,1.0
2022-04-29,4.97,4.97,4.8,4.8,2089,4.97,4.97,4.8,4.8,2089,0.0,1.0
2022-05-02,4.95,4.96,4.88,4.88,2449,4.95,4.96,4.88,4.88,2449,0.0,1.0
2022-05-03,4.92,4.92,4.91,4.91,377,4.92,4.92,4.91,4.91,377,0.0,1.0
2022-05-04,4.94,4.94,4.803,4.803,1894,4.94,4.94,4.803,4.803,1894,0.0,1.0
2022-05-05,4.87,4.87,4.87,4.87,224,4.87,4.87,4.87,4.87,224,0.0,1.0
2022-05-06,4.99,4.99,4.805,4.805,1440,4.99,4.99,4.805,4.805,1440,0.0,1.0
2022-05-09,4.99,4.9999,4.84,4.84,1901,4.99,4.9999,4.84,4.84,1901,0.0,1.0
2022-05-10,4.8088,4.81,4.8088,4.81,366,4.8088,4.81,4.8088,4.81,366,0.0,1.0
2022-05-11,4.73,4.8775,4.73,4.77,2539,4.73,4.8775,4.73,4.77,2539,0.0,1.0
2022-05-12,4.72,4.9,4.72,4.86,550,4.72,4.9,4.72,4.86,550,0.0,1.0
2022-05-13,4.76,4.77,4.76,4.77,729,4.76,4.77,4.76,4.77,729,0.0,1.0
2022-05-16,4.74,4.98,4.7205,4.77,3164,4.74,4.98,4.7205,4.77,3164,0.0,1.0
2022-05-17,4.97,4.97,4.75,4.75,598,4.97,4.97,4.75,4.75,598,0.0,1.0
2022-05-18,4.77,4.99,4.77,4.9026,10701,4.77,4.99,4.77,4.9026,10701,0.0,1.0
2022-05-19,4.98,4.98,4.8472,4.8472,968,4.98,4.98,4.8472,4.8472,968,0.0,1.0
2022-05-20,4.87,4.97,4.87,4.97,1120,4.87,4.97,4.87,4.97,1120,0.0,1.0
2022-05-23,4.97,4.9849,4.7757,4.9849,1398,4.97,4.9849,4.7757,4.9849,1398,0.0,1.0
2022-05-24,5.0,5.0,4.7761,4.7761,813,5.0,5.0,4.7761,4.7761,813,0.0,1.0
2022-05-25,4.98,4.98,4.98,4.98,237,4.98,4.98,4.98,4.98,237,0.0,1.0
2022-05-26,4.91,5.0,4.7987,4.81,4863,4.91,5.0,4.7987,4.81,4863,0.0,1.0
2022-05-27,4.955,5.0,4.8517,4.89,4451,4.955,5.0,4.8517,4.89,4451,0.0,1.0
2022-05-31,4.8119,4.905,4.8101,4.8174,3344,4.8119,4.905,4.8101,4.8174,3344,0.0,1.0
2022-06-01,4.8417,5.0,4.8417,5.0,4653,4.8417,5.0,4.8417,5.0,4653,0.0,1.0
2022-06-02,4.905,4.99,4.85,4.86,4554,4.905,4.99,4.85,4.86,4554,0.0,1.0
2022-06-03,4.98,4.98,4.81,4.81,1986,4.98,4.98,4.81,4.81,1986,0.0,1.0
2022-06-06,4.83,4.93,4.83,4.8495,9469,4.83,4.93,4.83,4.8495,9469,0.0,1.0
2022-06-07,4.78,4.88,4.78,4.8436,9020,4.78,4.88,4.78,4.8436,9020,0.0,1.0
2022-06-08,4.85,4.89,4.85,4.89,486,4.85,4.89,4.85,4.89,486,0.0,1.0
2022-06-09,4.85,4.85,4.85,4.85,612,4.85,4.85,4.85,4.85,612,0.0,1.0
2022-06-10,4.85,4.85,4.85,4.85,2,4.85,4.85,4.85,4.85,2,0.0,1.0
2022-06-13,5.86,5.95,5.26,5.3,300435,5.86,5.95,5.26,5.3,300435,0.0,1.0
2022-06-14,5.96,5.99,5.8178,5.82,110939,5.96,5.99,5.8178,5.82,110939,0.0,1.0
2022-06-15,5.7,5.895,5.51,5.85,40254,5.7,5.895,5.51,5.85,40254,0.0,1.0
2022-06-16,5.6,5.78,5.402,5.78,13417,5.6,5.78,5.402,5.78,13417,0.0,1.0
2022-06-17,5.77,5.77,5.476,5.5758,16848,5.77,5.77,5.476,5.5758,16848,0.0,1.0
2022-06-21,5.82,5.86,5.6,5.69,39082,5.82,5.86,5.6,5.69,39082,0.0,1.0
2022-06-22,5.98,5.98,5.72,5.8101,7736,5.98,5.98,5.72,5.8101,7736,0.0,1.0
2022-06-23,5.88,5.98,5.77,5.9799,5956,5.88,5.98,5.77,5.9799,5956,0.0,1.0
2022-06-24,6.1,6.1283,5.95,5.95,26419,6.1,6.1283,5.95,5.95,26419,0.0,1.0
2022-06-27,5.93,6.15,5.88,6.15,14346,5.93,6.15,5.88,6.15,14346,0.0,1.0
2022-06-28,6.09,6.14,6.01,6.08,12371,6.09,6.14,6.01,6.08,12371,0.0,1.0
2022-06-29,5.96,6.02,5.86,6.01,10559,5.96,6.02,5.86,6.01,10559,0.0,1.0
2022-06-30,6.04,6.04,5.895,5.945,3688,6.04,6.04,5.895,5.945,3688,0.0,1.0
2022-07-01,5.98,5.98,5.9,5.91,4236,5.98,5.98,5.9,5.91,4236,0.0,1.0
2022-07-05,6.02,6.02,5.9487,6.02,3609,6.02,6.02,5.9487,6.02,3609,0.0,1.0
2022-07-06,5.92,6.0199,5.92,6.0199,497,5.92,6.0199,5.92,6.0199,497,0.0,1.0
2022-07-07,6.02,6.02,5.91,5.91,5023,6.02,6.02,5.91,5.91,5023,0.0,1.0
2022-07-08,5.911,6.0401,5.911,6.0269,6631,5.911,6.0401,5.911,6.0269,6631,0.0,1.0
2022-07-11,5.93,6.0,5.9,5.9,2501,5.93,6.0,5.9,5.9,2501,0.0,1.0
2022-07-12,5.83,5.95,5.81,5.81,2926,5.83,5.95,5.81,5.81,2926,0.0,1.0
2022-07-13,5.86,5.8899,5.81,5.82,1281,5.86,5.8899,5.81,5.82,1281,0.0,1.0
2022-07-14,5.82,5.95,5.81,5.81,1669,5.82,5.95,5.81,5.81,1669,0.0,1.0
2022-07-15,5.82,5.94,5.82,5.9,1113,5.82,5.94,5.82,5.9,1113,0.0,1.0
2022-07-18,5.82,5.86,5.82,5.85,3723,5.82,5.86,5.82,5.85,3723,0.0,1.0
2022-07-19,5.855,5.855,5.855,5.855,1171,5.855,5.855,5.855,5.855,1171,0.0,1.0
2022-07-20,5.8401,5.88,5.81,5.87,12177,5.8401,5.88,5.81,5.87,12177,0.0,1.0
2022-07-21,5.77,5.77,5.77,5.77,330,5.77,5.77,5.77,5.77,330,0.0,1.0
2022-07-22,5.7001,5.8,5.7001,5.75,5834,5.7001,5.8,5.7001,5.75,5834,0.0,1.0
2022-07-25,5.725,5.8399,5.725,5.8399,1609,5.725,5.8399,5.725,5.8399,1609,0.0,1.0
2022-07-26,5.72,5.7208,5.7,5.7,1782,5.72,5.7208,5.7,5.7,1782,0.0,1.0
2022-07-27,5.8,5.8358,5.65,5.72,8723,5.8,5.8358,5.65,5.72,8723,0.0,1.0
2022-07-28,5.78,5.8001,5.78,5.8,3042,5.78,5.8001,5.78,5.8,3042,0.0,1.0
2022-07-29,6.0,6.15,5.8,5.8,27402,6.0,6.15,5.8,5.8,27402,0.0,1.0
2022-08-01,5.96,6.13,5.96,6.13,967,5.96,6.13,5.96,6.13,967,0.0,1.0
2022-08-02,5.85,5.93,5.82,5.82,2692,5.85,5.93,5.82,5.82,2692,0.0,1.0
2022-08-03,5.87,6.0699,5.87,6.0699,1266,5.87,6.0699,5.87,6.0699,1266,0.0,1.0
2022-08-04,6.05,6.05,5.85,5.8501,2012,6.05,6.05,5.85,5.8501,2012,0.0,1.0
2022-08-05,5.9237,6.06,5.8801,6.06,2261,5.9237,6.06,5.8801,6.06,2261,0.0,1.0
2022-08-08,5.9845,5.9845,5.9,5.9,848,5.9845,5.9845,5.9,5.9,848,0.0,1.0
2022-08-09,5.85,5.98,5.85,5.9,3390,5.85,5.98,5.85,5.9,3390,0.0,1.0
2022-08-10,5.8701,5.871,5.8,5.871,4250,5.8701,5.871,5.8,5.871,4250,0.0,1.0
2022-08-11,5.91,5.99,5.85,5.85,7449,5.91,5.99,5.85,5.85,7449,0.0,1.0
2022-08-12,6.01,6.01,5.85,5.9,6480,6.01,6.01,5.85,5.9,6480,0.0,1.0
2022-08-15,5.95,6.05,5.95,6.02,4994,5.95,6.05,5.95,6.02,4994,0.0,1.0
2022-08-16,5.85,5.945,5.85,5.945,3258,5.85,5.945,5.85,5.945,3258,0.0,1.0
2022-08-17,5.85,5.93,5.85,5.85,7674,5.85,5.93,5.85,5.85,7674,0.0,1.0
2022-08-18,5.86,5.87,5.8,5.8,708,5.86,5.87,5.8,5.8,708,0.0,1.0
2022-08-19,5.8,5.81,5.8,5.8,1937,5.8,5.81,5.8,5.8,1937,0.0,1.0
2022-08-22,5.8,5.85,5.8,5.8,1817,5.8,5.85,5.8,5.8,1817,0.0,1.0
2022-08-23,5.76,5.81,5.76,5.8,1134,5.76,5.81,5.76,5.8,1134,0.0,1.0
2022-08-24,5.85,5.85,5.8,5.8,2154,5.85,5.85,5.8,5.8,2154,0.0,1.0
2022-08-25,5.76,5.8,5.76,5.8,1732,5.76,5.8,5.76,5.8,1732,0.0,1.0
2022-08-26,5.76,5.76,5.76,5.76,343,5.76,5.76,5.76,5.76,343,0.0,1.0
2022-08-29,5.66,5.77,5.62,5.77,5874,5.66,5.77,5.62,5.77,5874,0.0,1.0
2022-08-30,5.68,5.68,5.68,5.68,617,5.68,5.68,5.68,5.68,617,0.0,1.0
2022-08-31,5.7982,5.81,5.7,5.7,2729,5.7982,5.81,5.7,5.7,2729,0.0,1.0
2022-09-01,5.7,5.88,5.7,5.88,5177,5.7,5.88,5.7,5.88,5177,0.0,1.0
2022-09-02,5.62,5.75,5.62,5.75,3095,5.62,5.75,5.62,5.75,3095,0.0,1.0
2022-09-06,5.65,5.65,5.63,5.6308,6138,5.65,5.65,5.63,5.6308,6138,0.0,1.0
2022-09-07,5.58,5.73,5.58,5.73,1987,5.58,5.73,5.58,5.73,1987,0.0,1.0
2022-09-08,5.38,5.6,5.36,5.6,5928,5.38,5.6,5.36,5.6,5928,0.0,1.0
2022-09-09,5.5,5.5,5.26,5.35,6272,5.5,5.5,5.26,5.35,6272,0.0,1.0
2022-09-12,5.45,5.45,5.41,5.42,1058,5.45,5.45,5.41,5.42,1058,0.0,1.0
2022-09-13,5.42,5.42,5.42,5.42,1266,5.42,5.42,5.42,5.42,1266,0.0,1.0
2022-09-14,5.42,5.475,5.42,5.42,1758,5.42,5.475,5.42,5.42,1758,0.0,1.0
2022-09-15,5.42,5.45,5.42,5.42,1381,5.42,5.45,5.42,5.42,1381,0.0,1.0
2022-09-16,5.65,5.65,5.42,5.42,5391,5.65,5.65,5.42,5.42,5391,0.0,1.0
2022-09-19,5.42,5.48,5.42,5.48,631,5.42,5.48,5.42,5.48,631,0.0,1.0
2022-09-20,5.42,5.42,5.42,5.42,59,5.42,5.42,5.42,5.42,59,0.0,1.0
2022-09-21,5.42,5.42,5.42,5.42,523,5.42,5.42,5.42,5.42,523,0.0,1.0
2022-09-22,5.43,5.5499,5.43,5.515,1242,5.43,5.5499,5.43,5.515,1242,0.0,1.0
2022-09-23,5.425,5.45,5.4,5.43,3645,5.425,5.45,5.4,5.43,3645,0.0,1.0
2022-09-26,5.898,5.94,5.41,5.5399,19399,5.898,5.94,5.41,5.5399,19399,0.0,1.0
2022-09-27,5.863,5.99,5.7401,5.94,12356,5.863,5.99,5.7401,5.94,12356,0.0,1.0
2022-09-28,5.845,5.95,5.725,5.8,78770,5.845,5.95,5.725,5.8,78770,0.0,1.0
2022-09-29,4.86,5.8199,4.73,5.57,67375,4.86,5.8199,4.73,5.57,67375,0.0,1.0
2022-09-30,5.06,5.06,4.8601,5.0,3631,5.06,5.06,4.8601,5.0,3631,0.0,1.0
2022-10-03,4.93,5.0754,4.91,5.0754,5471,4.93,5.0754,4.91,5.0754,5471,0.0,1.0
2022-10-04,5.05,5.05,5.05,5.05,2490,5.05,5.05,5.05,5.05,2490,0.0,1.0
2022-10-05,4.35,5.051,4.35,5.051,202773,4.35,5.051,4.35,5.051,202773,0.0,1.0
2022-10-06,4.6901,4.85,4.305,4.4,128537,4.6901,4.85,4.305,4.4,128537,0.0,1.0
2022-10-07,4.5,4.85,4.4271,4.692,17786,4.5,4.85,4.4271,4.692,17786,0.0,1.0
2022-10-10,4.4,4.61,4.4,4.4,2910,4.4,4.61,4.4,4.4,2910,0.0,1.0
2022-10-11,4.52,4.8047,4.51,4.65,16192,4.52,4.8047,4.51,4.65,16192,0.0,1.0
2022-10-12,4.52,4.68,4.5,4.67,8866,4.52,4.68,4.5,4.67,8866,0.0,1.0
2022-10-13,4.65,4.655,4.51,4.51,9672,4.65,4.655,4.51,4.51,9672,0.0,1.0
2022-10-14,4.55,4.575,4.52,4.575,906,4.55,4.575,4.52,4.575,906,0.0,1.0
2022-10-17,4.61,4.675,4.61,4.64,6027,4.61,4.675,4.61,4.64,6027,0.0,1.0
2022-10-18,4.6601,4.6601,4.6601,4.6601,424,4.6601,4.6601,4.6601,4.6601,424,0.0,1.0
2022-10-19,4.58,4.66,4.5101,4.5101,6776,4.58,4.66,4.5101,4.5101,6776,0.0,1.0
2022-10-20,4.58,4.69,4.5601,4.5601,5418,4.58,4.69,4.5601,4.5601,5418,0.0,1.0
2022-10-21,4.75,4.75,4.57,4.57,3063,4.75,4.75,4.57,4.57,3063,0.0,1.0
2022-10-24,4.8639,4.8639,4.8639,4.8639,241,4.8639,4.8639,4.8639,4.8639,241,0.0,1.0
2022-10-25,4.6602,4.86,4.65,4.78,5239,4.6602,4.86,4.65,4.78,5239,0.0,1.0
2022-10-26,4.65,4.65,4.65,4.65,232,4.65,4.65,4.65,4.65,232,0.0,1.0
2022-10-27,4.8,4.81,4.64,4.79,10013,4.8,4.81,4.64,4.79,10013,0.0,1.0
2022-10-28,4.6,4.6,4.6,4.6,226,4.6,4.6,4.6,4.6,226,0.0,1.0
2022-10-31,4.75,4.84,4.73,4.79,1019,4.75,4.84,4.73,4.79,1019,0.0,1.0
2022-11-01,4.86,4.86,4.7075,4.72,2519,4.86,4.86,4.7075,4.72,2519,0.0,1.0
2022-11-02,4.87,4.9136,4.86,4.86,999,4.87,4.9136,4.86,4.86,999,0.0,1.0
2022-11-03,4.9382,4.9382,4.8801,4.8801,496,4.9382,4.9382,4.8801,4.8801,496,0.0,1.0
2022-11-04,4.99,4.99,4.88,4.88,493,4.99,4.99,4.88,4.88,493,0.0,1.0
2022-11-07,4.87,4.88,4.87,4.88,609,4.87,4.88,4.87,4.88,609,0.0,1.0
2022-11-08,4.87,4.87,4.87,4.87,236,4.87,4.87,4.87,4.87,236,0.0,1.0
2022-11-09,4.87,4.87,4.87,4.87,151,4.87,4.87,4.87,4.87,151,0.0,1.0
2022-11-10,4.88,4.9,4.87,4.87,2686,4.88,4.9,4.87,4.87,2686,0.0,1.0
2022-11-11,4.88,4.88,4.88,4.88,289,4.88,4.88,4.88,4.88,289,0.0,1.0
2022-11-14,4.87,4.9098,4.86,4.86,2528,4.87,4.9098,4.86,4.86,2528,0.0,1.0
2022-11-15,4.87,4.87,4.87,4.87,228,4.87,4.87,4.87,4.87,228,0.0,1.0
2022-11-16,5.0,5.0,5.0,5.0,1032,5.0,5.0,5.0,5.0,1032,0.0,1.0
2022-11-17,5.0,5.0,5.0,5.0,5,5.0,5.0,5.0,5.0,5,0.0,1.0
2022-11-18,4.87,4.88,4.815,4.88,8854,4.87,4.88,4.815,4.88,8854,0.0,1.0
2022-11-21,4.86,5.0,4.8265,4.8265,21430,4.86,5.0,4.8265,4.8265,21430,0.0,1.0
2022-11-22,4.97,4.97,4.95,4.97,554,4.97,4.97,4.95,4.97,554,0.0,1.0
2022-11-23,4.99,4.99,4.89,4.89,912,4.99,4.99,4.89,4.89,912,0.0,1.0
2022-11-25,4.89,4.89,4.89,4.89,170,4.89,4.89,4.89,4.89,170,0.0,1.0
2022-11-28,4.89,4.89,4.89,4.89,20,4.89,4.89,4.89,4.89,20,0.0,1.0
2022-11-29,5.0,5.0,4.81,5.0,751,5.0,5.0,4.81,5.0,751,0.0,1.0
2022-11-30,4.99,4.99,4.83,4.83,665,4.99,4.99,4.83,4.83,665,0.0,1.0
2022-12-01,4.995,4.995,4.98,4.98,1467,4.995,4.995,4.98,4.98,1467,0.0,1.0
2022-12-02,4.99,5.0,4.99,5.0,823,4.99,5.0,4.99,5.0,823,0.0,1.0
2022-12-05,4.95,4.95,4.82,4.94,1301,4.95,4.95,4.82,4.94,1301,0.0,1.0
2022-12-06,4.95,4.95,4.95,4.95,321,4.95,4.95,4.95,4.95,321,0.0,1.0
2022-12-07,4.883,5.14,4.883,5.13,878,4.883,5.14,4.883,5.13,878,0.0,1.0
2022-12-08,4.81,4.8101,4.81,4.81,3962,4.81,4.8101,4.81,4.81,3962,0.0,1.0
2022-12-09,4.81,4.81,4.81,4.81,216,4.81,4.81,4.81,4.81,216,0.0,1.0
2022-12-12,4.84,4.92,4.8101,4.92,2701,4.84,4.92,4.8101,4.92,2701,0.0,1.0
2022-12-13,4.82,4.82,4.82,4.82,914,4.82,4.82,4.82,4.82,914,0.0,1.0
2022-12-14,4.8,4.82,4.8,4.82,1149,4.8,4.82,4.8,4.82,1149,0.0,1.0
2022-12-15,4.75,4.88,4.75,4.75,7897,4.75,4.88,4.75,4.75,7897,0.0,1.0
2022-12-16,4.75,4.75,4.54,4.75,1005,4.75,4.75,4.54,4.75,1005,0.0,1.0
2022-12-19,4.6,4.6,4.55,4.55,812,4.6,4.6,4.55,4.55,812,0.0,1.0
2022-12-20,4.6,4.6,4.6,4.6,2699,4.6,4.6,4.6,4.6,2699,0.0,1.0
2022-12-21,4.55,4.6473,4.55,4.6473,2508,4.55,4.6473,4.55,4.6473,2508,0.0,1.0
2022-12-22,4.53,4.53,4.51,4.51,945,4.53,4.53,4.51,4.51,945,0.0,1.0
2022-12-23,4.51,4.5101,4.51,4.5101,1755,4.51,4.5101,4.51,4.5101,1755,0.0,1.0
2022-12-27,4.52,4.52,4.52,4.52,466,4.52,4.52,4.52,4.52,466,0.0,1.0
2022-12-28,4.53,4.53,4.53,4.53,765,4.53,4.53,4.53,4.53,765,0.0,1.0
2022-12-29,4.5429,4.5429,4.5429,4.5429,431,4.5429,4.5429,4.5429,4.5429,431,0.0,1.0
2022-12-30,4.52,4.52,4.52,4.52,1781,4.52,4.52,4.52,4.52,1781,0.0,1.0
2023-01-03,4.46,4.54,4.46,4.54,5020,4.46,4.54,4.46,4.54,5020,0.0,1.0
2023-01-04,4.46,4.46,4.46,4.46,585,4.46,4.46,4.46,4.46,585,0.0,1.0
2023-01-05,4.46,4.46,4.46,4.46,2,4.46,4.46,4.46,4.46,2,0.0,1.0
2023-01-06,4.42,4.5208,4.4,4.5208,12408,4.42,4.5208,4.4,4.5208,12408,0.0,1.0
2023-01-09,4.5909,4.5909,4.5909,4.5909,808,4.5909,4.5909,4.5909,4.5909,808,0.0,1.0
2023-01-10,4.48,4.48,4.48,4.48,604,4.48,4.48,4.48,4.48,604,0.0,1.0
2023-01-11,4.42,4.53,4.42,4.53,889,4.42,4.53,4.42,4.53,889,0.0,1.0
2023-01-12,4.56,4.7,4.56,4.7,1626,4.56,4.7,4.56,4.7,1626,0.0,1.0
2023-01-13,4.56,4.56,4.56,4.56,0,4.56,4.56,4.56,4.56,0,0.0,1.0
2023-01-17,4.47,4.4866,4.45,4.4866,792,4.47,4.4866,4.45,4.4866,792,0.0,1.0
2023-01-18,4.46,4.4851,4.45,4.45,1434,4.46,4.4851,4.45,4.45,1434,0.0,1.0
2023-01-19,4.53,4.53,4.49,4.49,590,4.53,4.53,4.49,4.49,590,0.0,1.0
2023-01-20,4.55,4.55,4.4725,4.53,3027,4.55,4.55,4.4725,4.53,3027,0.0,1.0
2023-01-23,4.52,4.75,4.52,4.58,7554,4.52,4.75,4.52,4.58,7554,0.0,1.0
2023-01-24,4.53,4.59,4.51,4.59,2846,4.53,4.59,4.51,4.59,2846,0.0,1.0
2023-01-25,4.5512,4.5512,4.5512,4.5512,284,4.5512,4.5512,4.5512,4.5512,284,0.0,1.0
2023-01-26,4.69,4.69,4.69,4.69,203,4.69,4.69,4.69,4.69,203,0.0,1.0
2023-01-27,4.869,4.869,4.69,4.74,7914,4.869,4.869,4.69,4.74,7914,0.0,1.0
2023-01-30,4.4,4.84,4.4,4.84,30743,4.4,4.84,4.4,4.84,30743,0.0,1.0
2023-01-31,4.3599,4.4,4.12,4.4,42552,4.3599,4.4,4.12,4.4,42552,0.0,1.0
2023-02-01,4.25,4.44,4.23,4.2617,6754,4.25,4.44,4.23,4.2617,6754,0.0,1.0
2023-02-02,4.28,4.3,4.23,4.24,11760,4.28,4.3,4.23,4.24,11760,0.0,1.0
2023-02-03,4.28,4.28,4.2303,4.248,1324,4.28,4.28,4.2303,4.248,1324,0.0,1.0
2023-02-06,4.29,4.3137,4.23,4.24,6946,4.29,4.3137,4.23,4.24,6946,0.0,1.0
2023-02-07,4.32,4.36,4.28,4.28,4354,4.32,4.36,4.28,4.28,4354,0.0,1.0
2023-02-08,4.4,4.4,4.3,4.3,2772,4.4,4.4,4.3,4.3,2772,0.0,1.0
2023-02-09,4.37,4.38,4.37,4.37,2055,4.37,4.38,4.37,4.37,2055,0.0,1.0
2023-02-10,4.38,4.38,4.38,4.38,238,4.38,4.38,4.38,4.38,238,0.0,1.0
2023-02-13,4.31,4.4,4.31,4.38,7006,4.31,4.4,4.31,4.38,7006,0.0,1.0
2023-02-14,4.59,4.59,4.4836,4.5,13841,4.59,4.59,4.4836,4.5,13841,0.0,1.0
2023-02-15,4.61,4.665,4.5903,4.5952,5143,4.61,4.665,4.5903,4.5952,5143,0.0,1.0
2023-02-16,4.6501,4.79,4.63,4.63,3909,4.6501,4.79,4.63,4.63,3909,0.0,1.0
2023-02-17,4.6871,4.73,4.62,4.73,3453,4.6871,4.73,4.62,4.73,3453,0.0,1.0
2023-02-21,4.65,4.748,4.62,4.63,2790,4.65,4.748,4.62,4.63,2790,0.0,1.0
2023-02-22,4.6042,4.68,4.6,4.67,8018,4.6042,4.68,4.6,4.67,8018,0.0,1.0
2023-02-23,4.69,4.69,4.6232,4.6232,709,4.69,4.69,4.6232,4.6232,709,0.0,1.0
2023-02-24,4.592,4.592,4.59,4.59,922,4.592,4.592,4.59,4.59,922,0.0,1.0
2023-02-27,4.58,4.58,4.58,4.58,940,4.58,4.58,4.58,4.58,940,0.0,1.0
2023-02-28,4.58,4.5801,4.58,4.58,2324,4.58,4.5801,4.58,4.58,2324,0.0,1.0
2023-03-01,4.61,4.61,4.5895,4.5895,3571,4.61,4.61,4.5895,4.5895,3571,0.0,1.0
2023-03-02,4.61,4.61,4.61,4.61,75,4.61,4.61,4.61,4.61,75,0.0,1.0
2023-03-03,4.65,4.65,4.58,4.58,4035,4.65,4.65,4.58,4.58,4035,0.0,1.0
2023-03-06,4.6999,4.76,4.61,4.76,4516,4.6999,4.76,4.61,4.76,4516,0.0,1.0
2023-03-07,4.63,4.701,4.63,4.701,2458,4.63,4.701,4.63,4.701,2458,0.0,1.0
2023-03-08,4.67,4.71,4.58,4.58,1241,4.67,4.71,4.58,4.58,1241,0.0,1.0
2023-03-09,4.6,4.735,4.6,4.735,654,4.6,4.735,4.6,4.735,654,0.0,1.0
2023-03-10,4.5545,4.58,4.44,4.58,24889,4.5545,4.58,4.44,4.58,24889,0.0,1.0
2023-03-13,4.55,4.55,4.55,4.55,454,4.55,4.55,4.55,4.55,454,0.0,1.0
2023-03-14,4.45,4.45,4.45,4.45,936,4.45,4.45,4.45,4.45,936,0.0,1.0
2023-03-15,4.45,4.62,4.45,4.61,15627,4.45,4.62,4.45,4.61,15627,0.0,1.0
2023-03-16,4.7187,4.7187,4.68,4.7008,768,4.7187,4.7187,4.68,4.7008,768,0.0,1.0
2023-03-17,4.51,4.51,4.44,4.44,1377,4.51,4.51,4.44,4.44,1377,0.0,1.0
2023-03-20,4.51,4.51,4.51,4.51,83,4.51,4.51,4.51,4.51,83,0.0,1.0
2023-03-21,4.555,4.555,4.45,4.45,6226,4.555,4.555,4.45,4.45,6226,0.0,1.0
2023-03-22,4.45,4.4759,4.45,4.4759,5804,4.45,4.4759,4.45,4.4759,5804,0.0,1.0
2023-03-23,4.45,4.68,4.45,4.47,9959,4.45,4.68,4.45,4.47,9959,0.0,1.0
2023-03-24,4.45,4.67,4.45,4.67,1048,4.45,4.67,4.45,4.67,1048,0.0,1.0
2023-03-27,4.45,4.45,4.45,4.45,78,4.45,4.45,4.45,4.45,78,0.0,1.0
2023-03-28,4.45,4.45,4.45,4.45,128,4.45,4.45,4.45,4.45,128,0.0,1.0
2023-03-29,4.44,4.5616,4.44,4.44,1959,4.44,4.5616,4.44,4.44,1959,0.0,1.0
2023-03-30,4.67,4.67,4.45,4.45,3436,4.67,4.67,4.45,4.45,3436,0.0,1.0
2023-03-31,4.67,4.67,4.67,4.67,25,4.67,4.67,4.67,4.67,25,0.0,1.0
2023-04-03,4.61,4.6699,4.47,4.5,8585,4.61,4.6699,4.47,4.5,8585,0.0,1.0
2023-04-04,4.61,4.61,4.61,4.61,122,4.61,4.61,4.61,4.61,122,0.0,1.0
2023-04-05,4.55,4.6571,4.55,4.55,507,4.55,4.6571,4.55,4.55,507,0.0,1.0
2023-04-06,4.5611,4.5611,4.5611,4.5611,428,4.5611,4.5611,4.5611,4.5611,428,0.0,1.0
2023-04-10,4.6,4.67,4.5691,4.5691,1624,4.6,4.67,4.5691,4.5691,1624,0.0,1.0
2023-04-11,4.56,4.58,4.56,4.56,5437,4.56,4.58,4.56,4.56,5437,0.0,1.0
2023-04-12,4.61,4.72,4.57,4.57,5829,4.61,4.72,4.57,4.57,5829,0.0,1.0
2023-04-13,4.61,4.61,4.61,4.61,42,4.61,4.61,4.61,4.61,42,0.0,1.0
2023-04-14,4.61,4.61,4.61,4.61,1,4.61,4.61,4.61,4.61,1,0.0,1.0
2023-04-17,4.61,4.61,4.61,4.61,56,4.61,4.61,4.61,4.61,56,0.0,1.0
2023-04-18,4.63,4.63,4.56,4.57,2834,4.63,4.63,4.56,4.57,2834,0.0,1.0
2023-04-19,4.56,4.56,4.56,4.56,367,4.56,4.56,4.56,4.56,367,0.0,1.0
2023-04-20,4.56,4.56,4.56,4.56,140,4.56,4.56,4.56,4.56,140,0.0,1.0
2023-04-21,4.56,4.56,4.56,4.56,51,4.56,4.56,4.56,4.56,51,0.0,1.0
2023-04-24,4.5601,4.6,4.55,4.552,6130,4.5601,4.6,4.55,4.552,6130,0.0,1.0
2023-04-25,4.56,4.56,4.56,4.56,470,4.56,4.56,4.56,4.56,470,0.0,1.0
2023-04-26,4.56,4.63,4.56,4.56,5427,4.56,4.63,4.56,4.56,5427,0.0,1.0
2023-04-27,4.55,4.5699,4.55,4.5699,941,4.55,4.5699,4.55,4.5699,941,0.0,1.0
2023-04-28,4.56,4.69,4.56,4.69,3190,4.56,4.69,4.56,4.69,3190,0.0,1.0
2023-05-01,4.57,4.71,4.56,4.71,1748,4.57,4.71,4.56,4.71,1748,0.0,1.0
2023-05-02,4.57,4.57,4.57,4.57,215,4.57,4.57,4.57,4.57,215,0.0,1.0
2023-05-03,4.51,4.66,4.51,4.66,558,4.51,4.66,4.51,4.66,558,0.0,1.0
2023-05-04,4.53,4.6882,4.53,4.595,1640,4.53,4.6882,4.53,4.595,1640,0.0,1.0
2023-05-05,4.53,4.53,4.53,4.53,8,4.53,4.53,4.53,4.53,8,0.0,1.0
2023-05-08,4.5,4.51,4.452,4.452,943,4.5,4.51,4.452,4.452,943,0.0,1.0
2023-05-09,4.49,4.49,4.4709,4.4709,809,4.49,4.49,4.4709,4.4709,809,0.0,1.0
2023-05-10,4.46,4.678,4.45,4.678,4605,4.46,4.678,4.45,4.678,4605,0.0,1.0
2023-05-11,4.5281,4.5281,4.45,4.45,961,4.5281,4.5281,4.45,4.45,961,0.0,1.0
2023-05-12,4.5281,4.5281,4.5281,4.5281,11,4.5281,4.5281,4.5281,4.5281,11,0.0,1.0
2023-05-15,4.5281,4.5281,4.5281,4.5281,195,4.5281,4.5281,4.5281,4.5281,195,0.0,1.0
2023-05-16,4.45,4.4925,4.44,4.44,4733,4.45,4.4925,4.44,4.44,4733,0.0,1.0
2023-05-17,4.47,4.47,4.46,4.46,348,4.47,4.47,4.46,4.46,348,0.0,1.0
2023-05-18,4.56,4.56,4.56,4.56,207,4.56,4.56,4.56,4.56,207,0.0,1.0
2023-05-19,4.45,4.4616,4.45,4.45,580,4.45,4.4616,4.45,4.45,580,0.0,1.0
2023-05-22,4.42,4.5423,4.42,4.5423,861,4.42,4.5423,4.42,4.5423,861,0.0,1.0
2023-05-23,4.42,4.42,4.42,4.42,118,4.42,4.42,4.42,4.42,118,0.0,1.0
2023-05-24,4.42,4.43,4.42,4.43,1114,4.42,4.43,4.42,4.43,1114,0.0,1.0
2023-05-25,4.42,4.42,4.42,4.42,208,4.42,4.42,4.42,4.42,208,0.0,1.0
2023-05-26,4.43,4.59,4.4201,4.5375,3684,4.43,4.59,4.4201,4.5375,3684,0.0,1.0
2023-05-30,4.43,4.43,4.43,4.43,393,4.43,4.43,4.43,4.43,393,0.0,1.0
2023-05-31,4.43,4.43,4.43,4.43,258,4.43,4.43,4.43,4.43,258,0.0,1.0
2023-06-01,4.38,4.51,4.38,4.445,11069,4.38,4.51,4.38,4.445,11069,0.0,1.0
2023-06-02,4.38,4.46,4.38,4.41,1889,4.38,4.46,4.38,4.41,1889,0.0,1.0
2023-06-05,4.31,4.46,4.25,4.25,9174,4.31,4.46,4.25,4.25,9174,0.0,1.0
2023-06-06,4.3001,4.3756,4.29,4.31,8636,4.3001,4.3756,4.29,4.31,8636,0.0,1.0
2023-06-07,4.35,4.4,4.35,4.4,1717,4.35,4.4,4.35,4.4,1717,0.0,1.0
2023-06-08,4.35,4.35,4.35,4.35,8,4.35,4.35,4.35,4.35,8,0.0,1.0
2023-06-09,4.31,4.3446,4.31,4.3446,1508,4.31,4.3446,4.31,4.3446,1508,0.0,1.0
2023-06-12,4.35,4.4,4.35,4.4,369,4.35,4.4,4.35,4.4,369,0.0,1.0
2023-06-13,4.3101,4.65,4.3101,4.65,1411,4.3101,4.65,4.3101,4.65,1411,0.0,1.0
2023-06-14,4.55,4.55,4.325,4.452,4642,4.55,4.55,4.325,4.452,4642,0.0,1.0
2023-06-15,4.42,4.517,4.4,4.465,3136,4.42,4.517,4.4,4.465,3136,0.0,1.0
2023-06-16,4.41,4.41,4.36,4.41,555,4.41,4.41,4.36,4.41,555,0.0,1.0
2023-06-20,4.438,4.4597,4.385,4.4224,1603,4.438,4.4597,4.385,4.4224,1603,0.0,1.0
2023-06-21,4.438,4.438,4.438,4.438,42,4.438,4.438,4.438,4.438,42,0.0,1.0
2023-06-22,4.3366,4.43,4.3,4.43,1852,4.3366,4.43,4.3,4.43,1852,0.0,1.0
2023-06-23,4.3,4.3,4.3,4.3,259,4.3,4.3,4.3,4.3,259,0.0,1.0
2023-06-26,4.4116,4.4669,4.3349,4.3349,1704,4.4116,4.4669,4.3349,4.3349,1704,0.0,1.0
2023-06-27,4.34,4.452,4.33,4.435,1474,4.34,4.452,4.33,4.435,1474,0.0,1.0
2023-06-28,4.33,4.37,4.32,4.3201,1618,4.33,4.37,4.32,4.3201,1618,0.0,1.0
2023-06-29,4.3716,4.3716,4.32,4.32,271,4.3716,4.3716,4.32,4.32,271,0.0,1.0
2023-06-30,4.44,4.445,4.44,4.445,1592,4.44,4.445,4.44,4.445,1592,0.0,1.0
2023-07-03,4.44,4.44,4.44,4.44,32,4.44,4.44,4.44,4.44,32,0.0,1.0
2023-07-05,4.28,4.3101,4.28,4.31,2611,4.28,4.3101,4.28,4.31,2611,0.0,1.0
2023-07-06,4.28,4.28,4.2648,4.2648,952,4.28,4.28,4.2648,4.2648,952,0.0,1.0
2023-07-07,4.26,4.2601,4.26,4.2601,1287,4.26,4.2601,4.26,4.2601,1287,0.0,1.0
2023-07-10,4.25,4.26,4.25,4.26,826,4.25,4.26,4.25,4.26,826,0.0,1.0
2023-07-11,4.2927,4.2927,4.2927,4.2927,1085,4.2927,4.2927,4.2927,4.2927,1085,0.0,1.0
2023-07-12,4.2927,4.2927,4.2927,4.2927,141,4.2927,4.2927,4.2927,4.2927,141,0.0,1.0
2023-07-13,4.35,4.4336,4.305,4.34,3418,4.35,4.4336,4.305,4.34,3418,0.0,1.0
2023-07-14,4.4399,4.4399,4.4399,4.4399,354,4.4399,4.4399,4.4399,4.4399,354,0.0,1.0
2023-07-17,4.375,4.44,4.375,4.4299,4845,4.375,4.44,4.375,4.4299,4845,0.0,1.0
2023-07-18,4.405,4.405,4.405,4.405,687,4.405,4.405,4.405,4.405,687,0.0,1.0
2023-07-19,4.38,4.4299,4.38,4.38,1240,4.38,4.4299,4.38,4.38,1240,0.0,1.0
2023-07-20,4.38,4.38,4.38,4.38,60,4.38,4.38,4.38,4.38,60,0.0,1.0
2023-07-21,4.43,4.44,4.31,4.38,7752,4.43,4.44,4.31,4.38,7752,0.0,1.0
2023-07-24,4.4729,4.4729,4.37,4.37,1096,4.4729,4.4729,4.37,4.37,1096,0.0,1.0
2023-07-25,4.3573,4.454,4.3573,4.454,1185,4.3573,4.454,4.3573,4.454,1185,0.0,1.0
2023-07-26,4.3573,4.3573,4.3573,4.3573,148,4.3573,4.3573,4.3573,4.3573,148,0.0,1.0
2023-07-27,4.48,4.48,4.38,4.38,2131,4.48,4.48,4.38,4.38,2131,0.0,1.0
2023-07-28,4.374,4.374,4.374,4.374,180,4.374,4.374,4.374,4.374,180,0.0,1.0
2023-07-31,4.31,4.33,4.28,4.33,2454,4.31,4.33,4.28,4.33,2454,0.0,1.0
2023-08-01,4.3801,4.39,4.38,4.39,1141,4.3801,4.39,4.38,4.39,1141,0.0,1.0
2023-08-02,4.4,4.4,4.3908,4.3908,4089,4.4,4.4,4.3908,4.3908,4089,0.0,1.0
2023-08-03,4.38,4.4,4.35,4.4,3040,4.38,4.4,4.35,4.4,3040,0.0,1.0
2023-08-04,4.34,4.36,4.3,4.36,3902,4.34,4.36,4.3,4.36,3902,0.0,1.0
2023-08-07,4.34,4.34,4.34,4.34,132,4.34,4.34,4.34,4.34,132,0.0,1.0
2023-08-08,4.4,4.4,4.4,4.4,219,4.4,4.4,4.4,4.4,219,0.0,1.0
2023-08-09,4.39,4.39,4.39,4.39,199,4.39,4.39,4.39,4.39,199,0.0,1.0
2023-08-10,4.38,4.38,4.292,4.292,423,4.38,4.38,4.292,4.292,423,0.0,1.0
2023-08-11,4.38,4.38,4.38,4.38,2,4.38,4.38,4.38,4.38,2,0.0,1.0
2023-08-14,4.25,4.3,4.25,4.3,6278,4.25,4.3,4.25,4.3,6278,0.0,1.0
2023-08-15,4.23,4.23,4.08,4.16,10886,4.23,4.23,4.08,4.16,10886,0.0,1.0
2023-08-16,4.2,4.46,4.08,4.09,13360,4.2,4.46,4.08,4.09,13360,0.0,1.0
2023-08-17,4.25,4.31,4.1,4.31,10736,4.25,4.31,4.1,4.31,10736,0.0,1.0
2023-08-18,4.2,4.2,3.95,4.1,8966,4.2,4.2,3.95,4.1,8966,0.0,1.0
2023-08-21,4.3882,4.45,4.01,4.01,14429,4.3882,4.45,4.01,4.01,14429,0.0,1.0
2023-08-22,4.11,4.211,3.91,3.91,17536,4.11,4.211,3.91,3.91,17536,0.0,1.0
2023-08-23,4.07,4.202,4.01,4.01,1603,4.07,4.202,4.01,4.01,1603,0.0,1.0
2023-08-24,4.178,4.18,4.06,4.06,2497,4.178,4.18,4.06,4.06,2497,0.0,1.0
2023-08-25,4.178,4.178,4.178,4.178,1632,4.178,4.178,4.178,4.178,1632,0.0,1.0
2023-08-28,4.25,4.25,4.05,4.18,4141,4.25,4.25,4.05,4.18,4141,0.0,1.0
2023-08-29,4.12,4.25,4.12,4.25,1395,4.12,4.25,4.12,4.25,1395,0.0,1.0
2023-08-30,4.1701,4.1701,4.1,4.1,1287,4.1701,4.1701,4.1,4.1,1287,0.0,1.0
2023-08-31,4.0307,4.0826,4.0307,4.0826,3158,4.0307,4.0826,4.0307,4.0826,3158,0.0,1.0
2023-09-01,4.11,4.34,4.1,4.34,2519,4.11,4.34,4.1,4.34,2519,0.0,1.0
2023-09-05,4.25,4.25,4.2,4.22,3451,4.25,4.25,4.2,4.22,3451,0.0,1.0
2023-09-06,4.1,4.24,4.1,4.1,745,4.1,4.24,4.1,4.1,745,0.0,1.0
2023-09-07,4.09,4.25,4.06,4.25,9391,4.09,4.25,4.06,4.25,9391,0.0,1.0
2023-09-08,4.06,4.2141,4.06,4.2141,753,4.06,4.2141,4.06,4.2141,753,0.0,1.0
2023-09-11,4.08,4.155,4.06,4.06,854,4.08,4.155,4.06,4.06,854,0.0,1.0
2023-09-12,4.08,4.08,4.08,4.08,765,4.08,4.08,4.08,4.08,765,0.0,1.0
2023-09-13,4.06,4.19,4.06,4.1,1411,4.06,4.19,4.06,4.1,1411,0.0,1.0
2023-09-14,4.072,4.2384,4.07,4.07,1690,4.072,4.2384,4.07,4.07,1690,0.0,1.0
2023-09-15,3.95,4.28,3.95,4.07,17302,3.95,4.28,3.95,4.07,17302,0.0,1.0
2023-09-18,3.95,3.95,3.95,3.95,1536,3.95,3.95,3.95,3.95,1536,0.0,1.0
2023-09-19,3.95,4.11,3.95,3.97,7693,3.95,4.11,3.95,3.97,7693,0.0,1.0
2023-09-20,3.95,3.95,3.93,3.93,1403,3.95,3.95,3.93,3.93,1403,0.0,1.0
2023-09-21,3.93,4.15,3.93,3.95,1441,3.93,4.15,3.93,3.95,1441,0.0,1.0
2023-09-22,3.92,3.93,3.92,3.93,397,3.92,3.93,3.92,3.93,397,0.0,1.0
2023-09-25,3.92,3.92,3.92,3.92,144,3.92,3.92,3.92,3.92,144,0.0,1.0
2023-09-26,3.79,3.87,3.79,3.84,2961,3.79,3.87,3.79,3.84,2961,0.0,1.0
2023-09-27,4.09,4.09,4.09,4.09,687,4.09,4.09,4.09,4.09,687,0.0,1.0
2023-09-28,4.09,4.09,4.09,4.09,27658,4.09,4.09,4.09,4.09,27658,0.0,1.0
2023-09-29,3.9089,4.02,3.9089,4.02,22446,3.9089,4.02,3.9089,4.02,22446,0.0,1.0
2023-10-02,3.96,3.965,3.85,3.85,3939,3.96,3.965,3.85,3.85,3939,0.0,1.0
2023-10-03,4.01,4.01,4.0,4.0,1342,4.01,4.01,4.0,4.0,1342,0.0,1.0
2023-10-04,3.84,4.01,3.84,4.01,947,3.84,4.01,3.84,4.01,947,0.0,1.0
2023-10-05,3.85,3.85,3.85,3.85,1045,3.85,3.85,3.85,3.85,1045,0.0,1.0
2023-10-06,3.9999,3.9999,3.9999,3.9999,148,3.9999,3.9999,3.9999,3.9999,148,0.0,1.0
2023-10-09,4.0,4.02,3.7,3.99,4990,4.0,4.02,3.7,3.99,4990,0.0,1.0
2023-10-10,3.8201,4.0,3.8201,3.99,1910,3.8201,4.0,3.8201,3.99,1910,0.0,1.0
2023-10-11,4.09,4.092,3.9498,3.9599,3359,4.09,4.092,3.9498,3.9599,3359,0.0,1.0
2023-10-12,4.0,4.0,4.0,4.0,1705,4.0,4.0,4.0,4.0,1705,0.0,1.0
2023-10-13,4.0,4.0,4.0,4.0,51,4.0,4.0,4.0,4.0,51,0.0,1.0
2023-10-16,3.86,3.86,3.86,3.86,787,3.86,3.86,3.86,3.86,787,0.0,1.0
2023-10-17,3.86,3.86,3.86,3.86,1486,3.86,3.86,3.86,3.86,1486,0.0,1.0
2023-10-18,3.86,3.86,3.86,3.86,30,3.86,3.86,3.86,3.86,30,0.0,1.0
2023-10-19,3.86,3.86,3.86,3.86,68,3.86,3.86,3.86,3.86,68,0.0,1.0
2023-10-20,3.9499,3.95,3.93,3.94,2055,3.9499,3.95,3.93,3.94,2055,0.0,1.0
2023-10-23,3.99,3.99,3.9,3.9,1307,3.99,3.99,3.9,3.9,1307,0.0,1.0
2023-10-24,3.99,3.99,3.895,3.98,4629,3.99,3.99,3.895,3.98,4629,0.0,1.0
2023-10-25,4.0787,4.0787,3.9,4.07,5435,4.0787,4.0787,3.9,4.07,5435,0.0,1.0
2023-10-26,4.0787,4.0787,4.0787,4.0787,128,4.0787,4.0787,4.0787,4.0787,128,0.0,1.0
2023-10-27,4.0787,4.0787,4.0787,4.0787,144,4.0787,4.0787,4.0787,4.0787,144,0.0,1.0
2023-10-30,3.91,4.04,3.91,4.04,912,3.91,4.04,3.91,4.04,912,0.0,1.0
2023-10-31,3.84,3.85,3.84,3.85,444,3.84,3.85,3.84,3.85,444,0.0,1.0
2023-11-01,3.75,3.88,3.65,3.84,5637,3.75,3.88,3.65,3.84,5637,0.0,1.0
2023-11-02,3.7501,3.89,3.6701,3.6701,1363,3.7501,3.89,3.6701,3.6701,1363,0.0,1.0
2023-11-03,3.9499,3.9499,3.65,3.65,1930,3.9499,3.9499,3.65,3.65,1930,0.0,1.0
2023-11-06,3.805,3.85,3.7,3.83,4705,3.805,3.85,3.7,3.83,4705,0.0,1.0
2023-11-07,3.75,3.75,3.75,3.75,268,3.75,3.75,3.75,3.75,268,0.0,1.0
2023-11-08,3.85,3.852,3.6601,3.755,4123,3.85,3.852,3.6601,3.755,4123,0.0,1.0
2023-11-09,4.0,4.0,4.0,4.0,1301,4.0,4.0,4.0,4.0,1301,0.0,1.0
2023-11-10,3.72,3.72,3.72,3.72,462,3.72,3.72,3.72,3.72,462,0.0,1.0
2023-11-13,3.72,3.72,3.72,3.72,297,3.72,3.72,3.72,3.72,297,0.0,1.0
2023-11-14,3.76,3.76,3.76,3.76,239,3.76,3.76,3.76,3.76,239,0.0,1.0
2023-11-15,3.7928,3.85,3.7015,3.85,3365,3.7928,3.85,3.7015,3.85,3365,0.0,1.0
2023-11-16,3.7,3.7,3.7,3.7,207,3.7,3.7,3.7,3.7,207,0.0,1.0
2023-11-17,3.78,3.78,3.78,3.78,656,3.78,3.78,3.78,3.78,656,0.0,1.0
2023-11-20,3.8503,3.86,3.76,3.78,7667,3.8503,3.86,3.76,3.78,7667,0.0,1.0
2023-11-21,3.865,3.9,3.865,3.89,1846,3.865,3.9,3.865,3.89,1846,0.0,1.0
2023-11-22,3.75,3.75,3.75,3.75,128,3.75,3.75,3.75,3.75,128,0.0,1.0
2023-11-24,3.89,3.98,3.75,3.75,1018,3.89,3.98,3.75,3.75,1018,0.0,1.0
2023-11-27,3.78,3.945,3.78,3.945,4311,3.78,3.945,3.78,3.945,4311,0.0,1.0
2023-11-28,3.92,3.92,3.91,3.91,737,3.92,3.92,3.91,3.91,737,0.0,1.0
2023-11-29,3.9299,3.93,3.8991,3.8991,1415,3.9299,3.93,3.8991,3.8991,1415,0.0,1.0
2023-11-30,3.97,3.99,3.78,3.9389,17048,3.97,3.99,3.78,3.9389,17048,0.0,1.0
2023-12-01,3.89,3.89,3.82,3.82,863,3.89,3.89,3.82,3.82,863,0.0,1.0
2023-12-04,3.84,3.89,3.75,3.89,2150,3.84,3.89,3.75,3.89,2150,0.0,1.0
2023-12-05,3.75,3.75,3.75,3.75,560,3.75,3.75,3.75,3.75,560,0.0,1.0
2023-12-06,3.7105,3.75,3.685,3.75,15097,3.7105,3.75,3.685,3.75,15097,0.0,1.0
2023-12-07,3.8277,3.96,3.72,3.92,1120,3.8277,3.96,3.72,3.92,1120,0.0,1.0
2023-12-08,3.94,3.94,3.752,3.77,1020,3.94,3.94,3.752,3.77,1020,0.0,1.0
2023-12-11,3.875,3.875,3.77,3.78,712,3.875,3.875,3.77,3.78,712,0.0,1.0
2023-12-12,3.85,3.85,3.77,3.8,815,3.85,3.85,3.77,3.8,815,0.0,1.0
2023-12-13,3.94,3.94,3.94,3.94,331,3.94,3.94,3.94,3.94,331,0.0,1.0
2023-12-14,3.92,3.94,3.92,3.94,761,3.92,3.94,3.92,3.94,761,0.0,1.0
2023-12-15,3.92,3.93,3.88,3.93,1055,3.92,3.93,3.88,3.93,1055,0.0,1.0
2023-12-18,3.92,3.92,3.92,3.92,131,3.92,3.92,3.92,3.92,131,0.0,1.0
2023-12-19,3.85,3.85,3.8499,3.85,7711,3.85,3.85,3.8499,3.85,7711,0.0,1.0
2023-12-20,3.69,3.69,3.68,3.69,1303,3.69,3.69,3.68,3.69,1303,0.0,1.0
2023-12-21,3.7,3.7,3.7,3.7,247,3.7,3.7,3.7,3.7,247,0.0,1.0
2023-12-22,3.82,3.95,3.82,3.94,1724,3.82,3.95,3.82,3.94,1724,0.0,1.0
2023-12-26,3.8501,3.8501,3.8501,3.8501,1111,3.8501,3.8501,3.8501,3.8501,1111,0.0,1.0
2023-12-27,3.8275,3.85,3.8275,3.85,1539,3.8275,3.85,3.8275,3.85,1539,0.0,1.0
2023-12-28,3.89,3.89,3.855,3.87,8381,3.89,3.89,3.855,3.87,8381,0.0,1.0
2023-12-29,3.8,3.97,3.79,3.8499,8491,3.8,3.97,3.79,3.8499,8491,0.0,1.0
2024-01-02,3.92,3.92,3.86,3.91,2052,3.92,3.92,3.86,3.91,2052,0.0,1.0
2024-01-03,3.9199,3.92,3.9199,3.92,2249,3.9199,3.92,3.9199,3.92,2249,0.0,1.0
2024-01-04,3.9665,3.99,3.875,3.95,4881,3.9665,3.99,3.875,3.95,4881,0.0,1.0
2024-01-05,3.98,4.0,3.98,4.0,823,3.98,4.0,3.98,4.0,823,0.0,1.0
2024-01-08,3.98,3.98,3.98,3.98,101,3.98,3.98,3.98,3.98,101,0.0,1.0
2024-01-09,3.83,3.83,3.743,3.83,4559,3.83,3.83,3.743,3.83,4559,0.0,1.0
2024-01-10,3.8545,3.8545,3.8545,3.8545,262,3.8545,3.8545,3.8545,3.8545,262,0.0,1.0
2024-01-11,3.83,3.83,3.83,3.83,402,3.83,3.83,3.83,3.83,402,0.0,1.0
2024-01-12,3.9734,4.0,3.91,3.91,5065,3.9734,4.0,3.91,3.91,5065,0.0,1.0
2024-01-16,3.9999,4.0,3.99,3.99,837,3.9999,4.0,3.99,3.99,837,0.0,1.0
2024-01-17,3.9999,3.9999,3.9999,3.9999,62,3.9999,3.9999,3.9999,3.9999,62,0.0,1.0
2024-01-18,4.0,4.0,3.94,3.94,9755,4.0,4.0,3.94,3.94,9755,0.0,1.0
2024-01-19,4.04,4.04,3.98,3.9811,4914,4.04,4.04,3.98,3.9811,4914,0.0,1.0
2024-01-22,4.15,4.15,3.9,4.04,3405,4.15,4.15,3.9,4.04,3405,0.0,1.0
2024-01-23,4.15,4.15,4.15,4.15,140,4.15,4.15,4.15,4.15,140,0.0,1.0
2024-01-24,4.2265,4.2265,4.2265,4.2265,345,4.2265,4.2265,4.2265,4.2265,345,0.0,1.0
2024-01-25,4.2265,4.2265,4.2265,4.2265,239,4.2265,4.2265,4.2265,4.2265,239,0.0,1.0
2024-01-26,4.1066,4.1066,4.1066,4.1066,411,4.1066,4.1066,4.1066,4.1066,411,0.0,1.0
2024-01-29,4.1,4.11,4.1,4.105,2071,4.1,4.11,4.1,4.105,2071,0.0,1.0
2024-01-30,4.2415,4.32,4.22,4.22,1184,4.2415,4.32,4.22,4.22,1184,0.0,1.0
2024-01-31,4.162,4.28,4.1102,4.24,3362,4.162,4.28,4.1102,4.24,3362,0.0,1.0
2024-02-01,4.16,4.16,4.16,4.16,151,4.16,4.16,4.16,4.16,151,0.0,1.0
2024-02-02,4.266,4.266,4.17,4.19,1859,4.266,4.266,4.17,4.19,1859,0.0,1.0
2024-02-05,4.27,4.27,4.195,4.26,1457,4.27,4.27,4.195,4.26,1457,0.0,1.0
2024-02-06,4.32,4.32,4.31,4.31,740,4.32,4.32,4.31,4.31,740,0.0,1.0
2024-02-07,4.1234,4.1234,4.1234,4.1234,702,4.1234,4.1234,4.1234,4.1234,702,0.0,1.0
2024-02-08,4.121,4.15,4.12,4.1356,778,4.121,4.15,4.12,4.1356,778,0.0,1.0
2024-02-09,4.12,4.13,4.12,4.13,394,4.12,4.13,4.12,4.13,394,0.0,1.0
2024-02-12,4.13,4.28,4.12,4.12,1405,4.13,4.28,4.12,4.12,1405,0.0,1.0
2024-02-13,4.13,4.22,4.13,4.22,780,4.13,4.22,4.13,4.22,780,0.0,1.0
2024-02-14,4.22,4.3,4.15,4.3,1104,4.22,4.3,4.15,4.3,1104,0.0,1.0
2024-02-15,4.16,4.3,4.15,4.3,5191,4.16,4.3,4.15,4.3,5191,0.0,1.0
2024-02-16,4.18,4.2,4.18,4.2,684,4.18,4.2,4.18,4.2,684,0.0,1.0
2024-02-20,4.205,4.2321,4.1201,4.2321,1493,4.205,4.2321,4.1201,4.2321,1493,0.0,1.0
2024-02-21,4.12,4.12,4.12,4.12,597,4.12,4.12,4.12,4.12,597,0.0,1.0
2024-02-22,4.05,4.14,4.05,4.14,5558,4.05,4.14,4.05,4.14,5558,0.0,1.0
2024-02-23,4.05,4.05,4.05,4.05,205,4.05,4.05,4.05,4.05,205,0.0,1.0
2024-02-26,4.0,4.0651,4.0,4.05,1474,4.0,4.0651,4.0,4.05,1474,0.0,1.0
2024-02-27,4.045,4.045,4.045,4.045,339,4.045,4.045,4.045,4.045,339,0.0,1.0
2024-02-28,4.08,4.08,4.08,4.08,295,4.08,4.08,4.08,4.08,295,0.0,1.0
2024-02-29,4.08,4.08,4.08,4.08,232,4.08,4.08,4.08,4.08,232,0.0,1.0
2024-03-01,4.08,4.08,4.08,4.08,312,4.08,4.08,4.08,4.08,312,0.0,1.0
2024-03-04,4.08,4.08,4.08,4.08,360,4.08,4.08,4.08,4.08,360,0.0,1.0
2024-03-05,4.08,4.08,4.08,4.08,768,4.08,4.08,4.08,4.08,768,0.0,1.0
2024-03-06,4.09,4.1,4.09,4.1,239,4.09,4.1,4.09,4.1,239,0.0,1.0
2024-03-07,4.0901,4.26,4.09,4.09,1465,4.0901,4.26,4.09,4.09,1465,0.0,1.0
2024-03-08,4.1327,4.1327,4.08,4.08,1002,4.1327,4.1327,4.08,4.08,1002,0.0,1.0
2024-03-11,4.1,4.13,4.1,4.13,1091,4.1,4.13,4.1,4.13,1091,0.0,1.0
2024-03-12,4.1,4.1,4.1,4.1,582,4.1,4.1,4.1,4.1,582,0.0,1.0
2024-03-13,4.17,4.19,4.1,4.1,1126,4.17,4.19,4.1,4.1,1126,0.0,1.0
2024-03-14,4.19,4.19,4.1052,4.1056,800,4.19,4.19,4.1052,4.1056,800,0.0,1.0
2024-03-15,3.95,4.28,3.95,4.28,7736,3.95,4.28,3.95,4.28,7736,0.0,1.0
2024-03-18,4.06,4.0945,4.0036,4.0036,2587,4.06,4.0945,4.0036,4.0036,2587,0.0,1.0
2024-03-19,3.93,4.22,3.93,4.0601,1825,3.93,4.22,3.93,4.0601,1825,0.0,1.0
2024-03-20,4.0525,4.0525,3.98,3.98,1214,4.0525,4.0525,3.98,3.98,1214,0.0,1.0
2024-03-21,4.05,4.2,4.05,4.2,1047,4.05,4.2,4.05,4.2,1047,0.0,1.0
2024-03-22,4.17,4.17,4.01,4.05,537,4.17,4.17,4.01,4.05,537,0.0,1.0
2024-03-25,4.1793,4.193,4.1395,4.17,1473,4.1793,4.193,4.1395,4.17,1473,0.0,1.0
2024-03-26,4.1426,4.1426,4.07,4.13,512,4.1426,4.1426,4.07,4.13,512,0.0,1.0
2024-03-27,4.27,4.27,4.07,4.07,1916,4.27,4.27,4.07,4.07,1916,0.0,1.0
2024-03-28,4.17,4.26,4.1021,4.26,3762,4.17,4.26,4.1021,4.26,3762,0.0,1.0
2024-04-01,4.14,4.4,4.14,4.26,7455,4.14,4.4,4.14,4.26,7455,0.0,1.0
2024-04-02,4.19,4.19,4.0801,4.09,1716,4.19,4.19,4.0801,4.09,1716,0.0,1.0
2024-04-03,4.09,4.09,4.09,4.09,837,4.09,4.09,4.09,4.09,837,0.0,1.0
2024-04-04,4.09,4.12,4.09,4.12,1926,4.09,4.12,4.09,4.12,1926,0.0,1.0
2024-04-05,4.06,4.09,4.06,4.09,2276,4.06,4.09,4.06,4.09,2276,0.0,1.0
2024-04-08,4.06,4.06,4.06,4.06,102,4.06,4.06,4.06,4.06,102,0.0,1.0
2024-04-09,4.07,4.07,4.0301,4.07,2404,4.07,4.07,4.0301,4.07,2404,0.0,1.0
2024-04-10,4.01,4.2,4.01,4.19,15901,4.01,4.2,4.01,4.19,15901,0.0,1.0
2024-04-11,4.18,4.18,4.01,4.01,836,4.18,4.18,4.01,4.01,836,0.0,1.0
2024-04-12,4.18,4.18,4.18,4.18,256,4.18,4.18,4.18,4.18,256,0.0,1.0
2024-04-15,4.1903,4.1903,4.0472,4.18,7989,4.1903,4.1903,4.0472,4.18,7989,0.0,1.0
2024-04-16,4.2207,4.2254,4.08,4.2,3901,4.2207,4.2254,4.08,4.2,3901,0.0,1.0
2024-04-17,4.09,4.1,4.06,4.06,932,4.09,4.1,4.06,4.06,932,0.0,1.0
2024-04-18,4.2,4.28,4.12,4.12,15706,4.2,4.28,4.12,4.12,15706,0.0,1.0
2024-04-19,4.13,4.2894,4.13,4.195,623,4.13,4.2894,4.13,4.195,623,0.0,1.0
2024-04-22,4.1301,4.1301,4.1301,4.1301,340,4.1301,4.1301,4.1301,4.1301,340,0.0,1.0
2024-04-23,4.13,4.15,4.13,4.15,15258,4.13,4.15,4.13,4.15,15258,0.0,1.0
2024-04-24,4.13,4.13,4.13,4.13,346,4.13,4.13,4.13,4.13,346,0.0,1.0
2024-04-25,4.0201,4.2488,4.0201,4.2488,288,4.0201,4.2488,4.0201,4.2488,288,0.0,1.0
2024-04-26,4.1461,4.1461,4.04,4.04,339,4.1461,4.1461,4.04,4.04,339,0.0,1.0
2024-04-29,4.15,4.19,4.04,4.1601,5522,4.15,4.19,4.04,4.1601,5522,0.0,1.0
2024-04-30,4.2,4.25,4.05,4.05,3430,4.2,4.25,4.05,4.05,3430,0.0,1.0
2024-05-01,4.07,4.15,4.06,4.15,1104,4.07,4.15,4.06,4.15,1104,0.0,1.0
2024-05-02,4.06,4.06,4.06,4.06,1671,4.06,4.06,4.06,4.06,1671,0.0,1.0
2024-05-03,4.25,4.25,4.1249,4.1249,3145,4.25,4.25,4.1249,4.1249,3145,0.0,1.0
2024-05-06,4.06,4.19,4.06,4.19,2384,4.06,4.19,4.06,4.19,2384,0.0,1.0
2024-05-07,4.06,4.18,4.06,4.18,1414,4.06,4.18,4.06,4.18,1414,0.0,1.0
2024-05-08,4.1,4.1,4.1,4.1,147,4.1,4.1,4.1,4.1,147,0.0,1.0
2024-05-09,4.1,4.15,4.1,4.1001,6352,4.1,4.15,4.1,4.1001,6352,0.0,1.0
2024-05-10,4.07,4.19,4.07,4.19,1012,4.07,4.19,4.07,4.19,1012,0.0,1.0
2024-05-13,4.0,4.1238,3.93,4.1,11147,4.0,4.1238,3.93,4.1,11147,0.0,1.0
2024-05-14,4.025,4.14,4.025,4.14,1991,4.025,4.14,4.025,4.14,1991,0.0,1.0
2024-05-15,4.0601,4.14,4.055,4.1382,15008,4.0601,4.14,4.055,4.1382,15008,0.0,1.0
2024-05-16,4.0901,4.0901,4.06,4.0601,3493,4.0901,4.0901,4.06,4.0601,3493,0.0,1.0
2024-05-17,4.0901,4.0901,4.0901,4.0901,298,4.0901,4.0901,4.0901,4.0901,298,0.0,1.0
2024-05-20,4.0498,4.14,4.01,4.14,2962,4.0498,4.14,4.01,4.14,2962,0.0,1.0
2024-05-21,4.075,4.14,4.02,4.05,7401,4.075,4.14,4.02,4.05,7401,0.0,1.0
2024-05-22,4.0522,4.08,4.05,4.08,4720,4.0522,4.08,4.05,4.08,4720,0.0,1.0
2024-05-23,4.12,4.1399,4.02,4.0499,4103,4.12,4.1399,4.02,4.0499,4103,0.0,1.0
2024-05-24,4.05,4.14,4.04,4.05,4985,4.05,4.14,4.04,4.05,4985,0.0,1.0
2024-05-28,4.05,4.131,4.05,4.095,5927,4.05,4.131,4.05,4.095,5927,0.0,1.0
2024-05-29,4.09,4.09,4.0501,4.0501,4895,4.09,4.09,4.0501,4.0501,4895,0.0,1.0
2024-05-30,4.0901,4.12,4.05,4.0601,5268,4.0901,4.12,4.05,4.0601,5268,0.0,1.0
2024-05-31,4.06,4.13,4.06,4.105,4218,4.06,4.13,4.06,4.105,4218,0.0,1.0
2024-06-03,4.03,4.085,4.03,4.06,6791,4.03,4.085,4.03,4.06,6791,0.0,1.0
2024-06-04,4.06,4.0672,4.03,4.03,3949,4.06,4.0672,4.03,4.03,3949,0.0,1.0
2024-06-05,4.0565,4.06,4.0565,4.06,732,4.0565,4.06,4.0565,4.06,732,0.0,1.0
2024-06-06,4.0405,4.06,4.04,4.06,1359,4.0405,4.06,4.04,4.06,1359,0.0,1.0
2024-06-07,4.06,4.06,4.04,4.04,2629,4.06,4.06,4.04,4.04,2629,0.0,1.0
2024-06-10,4.06,4.06,4.01,4.035,1257,4.06,4.06,4.01,4.035,1257,0.0,1.0
2024-06-11,4.06,4.06,4.06,4.06,86,4.06,4.06,4.06,4.06,86,0.0,1.0
2024-06-12,4.06,4.06,4.06,4.06,150,4.06,4.06,4.06,4.06,150,0.0,1.0
2024-06-13,4.06,4.1,4.06,4.06,2070,4.06,4.1,4.06,4.06,2070,0.0,1.0
2024-06-14,4.03,4.03,4.0101,4.02,1799,4.03,4.03,4.0101,4.02,1799,0.0,1.0
2024-06-17,4.05,4.05,4.05,4.05,1418,4.05,4.05,4.05,4.05,1418,0.0,1.0
2024-06-18,3.93,4.01,3.93,4.01,5276,3.93,4.01,3.93,4.01,5276,0.0,1.0
2024-06-20,4.0,4.02,4.0,4.02,650,4.0,4.02,4.0,4.02,650,0.0,1.0
2024-06-21,4.0,4.0,4.0,4.0,2021,4.0,4.0,4.0,4.0,2021,0.0,1.0
2024-06-24,4.0,4.0,4.0,4.0,271,4.0,4.0,4.0,4.0,271,0.0,1.0
2024-06-25,3.9899,3.9999,3.9899,3.9999,356,3.9899,3.9999,3.9899,3.9999,356,0.0,1.0
2024-06-26,3.96,3.96,3.96,3.96,551,3.96,3.96,3.96,3.96,551,0.0,1.0
2024-06-27,3.94,3.94,3.9301,3.9301,587,3.94,3.94,3.9301,3.9301,587,0.0,1.0
2024-06-28,3.95,3.95,3.93,3.95,1878,3.95,3.95,3.93,3.95,1878,0.0,1.0
2024-07-01,3.95,3.95,3.95,3.95,215,3.95,3.95,3.95,3.95,215,0.0,1.0
2024-07-02,3.93,3.93,3.9299,3.93,1356,3.93,3.93,3.9299,3.93,1356,0.0,1.0
2024-07-03,3.93,3.93,3.93,3.93,697,3.93,3.93,3.93,3.93,697,0.0,1.0
2024-07-05,3.93,3.93,3.93,3.93,72,3.93,3.93,3.93,3.93,72,0.0,1.0
2024-07-08,3.93,3.93,3.93,3.93,9,3.93,3.93,3.93,3.93,9,0.0,1.0
2024-07-09,3.93,3.93,3.93,3.93,69,3.93,3.93,3.93,3.93,69,0.0,1.0
2024-07-10,4.0284,4.0284,4.0284,4.0284,396,4.0284,4.0284,4.0284,4.0284,396,0.0,1.0
2024-07-11,4.0284,4.0284,4.0284,4.0284,60,4.0284,4.0284,4.0284,4.0284,60,0.0,1.0
2024-07-12,3.9899,3.9899,3.9899,3.9899,402,3.9899,3.9899,3.9899,3.9899,402,0.0,1.0
2024-07-15,3.9899,3.9899,3.9899,3.9899,110,3.9899,3.9899,3.9899,3.9899,110,0.0,1.0
2024-07-16,3.942,4.05,3.942,4.05,3475,3.942,4.05,3.942,4.05,3475,0.0,1.0
2024-07-17,3.9201,3.9201,3.92,3.92,1638,3.9201,3.9201,3.92,3.92,1638,0.0,1.0
2024-07-18,3.9201,3.9201,3.9201,3.9201,166,3.9201,3.9201,3.9201,3.9201,166,0.0,1.0
2024-07-19,3.9201,3.9201,3.9201,3.9201,125,3.9201,3.9201,3.9201,3.9201,125,0.0,1.0
2024-07-22,3.9201,3.9201,3.9201,3.9201,115,3.9201,3.9201,3.9201,3.9201,115,0.0,1.0
2024-07-23,3.9201,3.9201,3.9201,3.9201,276,3.9201,3.9201,3.9201,3.9201,276,0.0,1.0
2024-07-24,3.9201,3.9201,3.9201,3.9201,317,3.9201,3.9201,3.9201,3.9201,317,0.0,1.0
2024-07-25,3.93,4.03,3.93,3.95,1797,3.93,4.03,3.93,3.95,1797,0.0,1.0
2024-07-26,3.92,3.94,3.91,3.94,11961,3.92,3.94,3.91,3.94,11961,0.0,1.0
2024-07-29,3.92,3.92,3.92,3.92,40,3.92,3.92,3.92,3.92,40,0.0,1.0
2024-07-30,3.92,3.92,3.92,3.92,63,3.92,3.92,3.92,3.92,63,0.0,1.0
2024-07-31,3.8799,3.96,3.8799,3.92,3693,3.8799,3.96,3.8799,3.92,3693,0.0,1.0
2024-08-01,3.84,3.87,3.84,3.87,1708,3.84,3.87,3.84,3.87,1708,0.0,1.0
2024-08-02,3.81,3.8101,3.8,3.81,6234,3.81,3.8101,3.8,3.81,6234,0.0,1.0
2024-08-05,3.81,3.8505,3.81,3.8498,5270,3.81,3.8505,3.81,3.8498,5270,0.0,1.0
2024-08-06,3.8301,3.8303,3.77,3.77,1525,3.8301,3.8303,3.77,3.77,1525,0.0,1.0
2024-08-07,3.83,3.8301,3.83,3.83,1046,3.83,3.8301,3.83,3.83,1046,0.0,1.0
2024-08-08,3.83,3.84,3.83,3.83,8251,3.83,3.84,3.83,3.83,8251,0.0,1.0
2024-08-09,3.8,3.8825,3.8,3.8825,1206,3.8,3.8825,3.8,3.8825,1206,0.0,1.0
2024-08-12,3.77,3.77,3.77,3.77,389,3.77,3.77,3.77,3.77,389,0.0,1.0
2024-08-13,3.77,3.78,3.77,3.78,1060,3.77,3.78,3.77,3.78,1060,0.0,1.0
2024-08-14,3.77,3.77,3.77,3.77,140,3.77,3.77,3.77,3.77,140,0.0,1.0
2024-08-15,3.81,3.82,3.81,3.81,718,3.81,3.82,3.81,3.81,718,0.0,1.0
2024-08-16,3.86,3.938,3.78,3.78,1134,3.86,3.938,3.78,3.78,1134,0.0,1.0
2024-08-19,3.8,3.8,3.79,3.79,963,3.8,3.8,3.79,3.79,963,0.0,1.0
2024-08-20,3.8,3.8,3.8,3.8,4,3.8,3.8,3.8,3.8,4,0.0,1.0
2024-08-21,3.9,3.9,3.9,3.9,241,3.9,3.9,3.9,3.9,241,0.0,1.0
2024-08-22,3.82,3.82,3.82,3.82,326,3.82,3.82,3.82,3.82,326,0.0,1.0
2024-08-23,3.85,3.85,3.85,3.85,409,3.85,3.85,3.85,3.85,409,0.0,1.0
2024-08-26,3.92,3.92,3.92,3.92,453,3.92,3.92,3.92,3.92,453,0.0,1.0
2024-08-27,3.92,3.92,3.92,3.92,79,3.92,3.92,3.92,3.92,79,0.0,1.0
2024-08-28,3.89,3.8999,3.825,3.8999,2895,3.89,3.8999,3.825,3.8999,2895,0.0,1.0
2024-08-29,3.89,3.89,3.89,3.89,38,3.89,3.89,3.89,3.89,38,0.0,1.0
2024-08-30,3.89,3.89,3.89,3.89,173,3.89,3.89,3.89,3.89,173,0.0,1.0
2024-09-03,3.79,3.841,3.76,3.79,2679,3.79,3.841,3.76,3.79,2679,0.0,1.0
2024-09-04,3.815,3.84,3.75,3.75,1067,3.815,3.84,3.75,3.75,1067,0.0,1.0
2024-09-05,3.815,3.815,3.815,3.815,11,3.815,3.815,3.815,3.815,11,0.0,1.0
2024-09-06,3.75,3.91,3.75,3.76,4398,3.75,3.91,3.75,3.76,4398,0.0,1.0
2024-09-09,3.76,3.8,3.76,3.78,767,3.76,3.8,3.76,3.78,767,0.0,1.0
2024-09-10,4.0,4.13,3.745,3.7701,19673,4.0,4.13,3.745,3.7701,19673,0.0,1.0
2024-09-11,4.0,4.0,3.99,4.0,2757,4.0,4.0,3.99,4.0,2757,0.0,1.0
2024-09-12,4.05,4.05,3.88,3.88,4113,4.05,4.05,3.88,3.88,4113,0.0,1.0
2024-09-13,3.9001,3.9001,3.8865,3.89,1409,3.9001,3.9001,3.8865,3.89,1409,0.0,1.0
2024-09-16,4.04,4.04,3.9,3.9,2874,4.04,4.04,3.9,3.9,2874,0.0,1.0
2024-09-17,3.968037,4.04,3.8985,4.04,2020,3.968037,4.04,3.8985,4.04,2020,0.0,1.0
2024-09-18,3.9,3.9,3.9,3.9,1017,3.9,3.9,3.9,3.9,1017,0.0,1.0
2024-09-19,3.96,3.96,3.96,3.96,305,3.96,3.96,3.96,3.96,305,0.0,1.0
2024-09-20,4.02,4.02,3.9601,3.9601,2456,4.02,4.02,3.9601,3.9601,2456,0.0,1.0
2024-09-23,4.02,4.02,4.02,4.02,425,4.02,4.02,4.02,4.02,425,0.0,1.0
2024-09-24,3.9,3.9675,3.9,3.9387,642,3.9,3.9675,3.9,3.9387,642,0.0,1.0
2024-09-25,3.9265,3.9265,3.8999,3.9,968,3.9265,3.9265,3.8999,3.9,968,0.0,1.0
2024-09-26,4.0,4.0,4.0,4.0,1497,4.0,4.0,4.0,4.0,1497,0.0,1.0
2024-09-27,4.0,4.0,3.9127,4.0,1431,4.0,4.0,3.9127,4.0,1431,0.0,1.0
2024-09-30,4.0,4.0,4.0,4.0,351,4.0,4.0,4.0,4.0,351,0.0,1.0
2024-10-01,4.0,4.0,4.0,4.0,147,4.0,4.0,4.0,4.0,147,0.0,1.0
2024-10-02,4.0,4.0,4.0,4.0,288,4.0,4.0,4.0,4.0,288,0.0,1.0
2024-10-03,4.0,4.0,4.0,4.0,25,4.0,4.0,4.0,4.0,25,0.0,1.0
2024-10-04,3.9,3.9,3.9,3.9,295,3.9,3.9,3.9,3.9,295,0.0,1.0
2024-10-07,4.0599,4.14,3.93,3.93,35028,4.0599,4.14,3.93,3.93,35028,0.0,1.0
2024-10-08,3.88,4.07,3.8204,4.01,8367,3.88,4.07,3.8204,4.01,8367,0.0,1.0
2024-10-09,3.865,4.0193,3.8101,3.86,5445,3.865,4.0193,3.8101,3.86,5445,0.0,1.0
2024-10-10,3.94,3.94,3.8405,3.8405,1882,3.94,3.94,3.8405,3.8405,1882,0.0,1.0
2024-10-11,3.85,3.8799,3.85,3.8534,2172,3.85,3.8799,3.85,3.8534,2172,0.0,1.0
2024-10-14,3.9176,3.9176,3.8501,3.8501,822,3.9176,3.9176,3.8501,3.8501,822,0.0,1.0
2024-10-15,3.9176,3.9176,3.9176,3.9176,133,3.9176,3.9176,3.9176,3.9176,133,0.0,1.0
2024-10-16,3.85,3.86,3.85,3.86,2362,3.85,3.86,3.85,3.86,2362,0.0,1.0
2024-10-17,3.85,3.85,3.85,3.85,642,3.85,3.85,3.85,3.85,642,0.0,1.0
2024-10-18,3.91,3.91,3.91,3.91,366,3.91,3.91,3.91,3.91,366,0.0,1.0
2024-10-21,3.85,3.96,3.85,3.87,1474,3.85,3.96,3.85,3.87,1474,0.0,1.0
2024-10-22,3.85,3.85,3.85,3.85,207,3.85,3.85,3.85,3.85,207,0.0,1.0
2024-10-23,3.85,3.85,3.85,3.85,111,3.85,3.85,3.85,3.85,111,0.0,1.0
2024-10-24,3.885,3.885,3.885,3.885,507,3.885,3.885,3.885,3.885,507,0.0,1.0
2024-10-25,3.94,3.94,3.94,3.94,479,3.94,3.94,3.94,3.94,479,0.0,1.0
2024-10-28,3.9499,3.9499,3.86,3.93,2658,3.9499,3.9499,3.86,3.93,2658,0.0,1.0
2024-10-29,3.9,3.9499,3.9,3.9499,1456,3.9,3.9499,3.9,3.9499,1456,0.0,1.0
2024-10-30,3.9,3.9,3.9,3.9,144,3.9,3.9,3.9,3.9,144,0.0,1.0
2024-10-31,3.9,3.9,3.9,3.9,247,3.9,3.9,3.9,3.9,247,0.0,1.0
2024-11-01,3.95,3.95,3.9333,3.9333,2771,3.95,3.95,3.9333,3.9333,2771,0.0,1.0
2024-11-04,3.98,4.03,3.95,3.9567,4919,3.98,4.03,3.95,3.9567,4919,0.0,1.0
2024-11-05,3.98,3.98,3.98,3.98,1387,3.98,3.98,3.98,3.98,1387,0.0,1.0
2024-11-06,3.98,3.98,3.98,3.98,388,3.98,3.98,3.98,3.98,388,0.0,1.0
2024-11-07,3.98,3.98,3.98,3.98,300,3.98,3.98,3.98,3.98,300,0.0,1.0
2024-11-08,3.98,3.9954,3.98,3.9857,1692,3.98,3.9954,3.98,3.9857,1692,0.0,1.0
2024-11-11,3.9501,4.01,3.92,4.01,7873,3.9501,4.01,3.92,4.01,7873,0.0,1.0
2024-11-12,4.04,4.04,4.0,4.0,660,4.04,4.04,4.0,4.0,660,0.0,1.0
2024-11-13,4.14,4.14,3.98,4.01,13189,4.14,4.14,3.98,4.01,13189,0.0,1.0
2024-11-14,4.13,4.14,4.07,4.14,1577,4.13,4.14,4.07,4.14,1577,0.0,1.0
2024-11-15,4.0401,4.05,4.0401,4.05,553,4.0401,4.05,4.0401,4.05,553,0.0,1.0
2024-11-18,4.315,4.4,4.03,4.15,11416,4.315,4.4,4.03,4.15,11416,0.0,1.0
2024-11-19,4.1015,4.19,4.06,4.19,7152,4.1015,4.19,4.06,4.19,7152,0.0,1.0
2024-11-20,4.25,4.305,4.15,4.15,2353,4.25,4.305,4.15,4.15,2353,0.0,1.0
2024-11-21,4.1963,4.25,4.16,4.25,3338,4.1963,4.25,4.16,4.25,3338,0.0,1.0
2024-11-22,4.225,4.3278,4.21,4.25,3116,4.225,4.3278,4.21,4.25,3116,0.0,1.0
2024-11-25,4.34,4.47,4.2399,4.34,7058,4.34,4.47,4.2399,4.34,7058,0.0,1.0
2024-11-26,4.24,4.44,4.2,4.44,7995,4.24,4.44,4.2,4.44,7995,0.0,1.0
2024-11-27,4.31,4.4,4.31,4.38,3880,4.31,4.4,4.31,4.38,3880,0.0,1.0
2024-11-29,4.31,4.31,4.31,4.31,340,4.31,4.31,4.31,4.31,340,0.0,1.0
2024-12-02,4.46,4.5,4.391,4.44,12212,4.46,4.5,4.391,4.44,12212,0.0,1.0
2024-12-03,4.4905,4.54,4.425,4.44,2559,4.4905,4.54,4.425,4.44,2559,0.0,1.0
2024-12-04,4.5699,4.5799,4.5,4.501,3454,4.5699,4.5799,4.5,4.501,3454,0.0,1.0
2024-12-05,4.35,4.5799,4.332,4.5,3605,4.35,4.5799,4.332,4.5,3605,0.0,1.0
2024-12-06,4.4,4.56,4.3344,4.3344,2290,4.4,4.56,4.3344,4.3344,2290,0.0,1.0
2024-12-09,4.355,4.4,4.312,4.4,3162,4.355,4.4,4.312,4.4,3162,0.0,1.0
2024-12-10,4.42,4.42,4.3691,4.4,3024,4.42,4.42,4.3691,4.4,3024,0.0,1.0
2024-12-11,4.4,4.4,4.4,4.4,354,4.4,4.4,4.4,4.4,354,0.0,1.0
2024-12-12,4.55,4.55,4.51,4.51,1361,4.55,4.55,4.51,4.51,1361,0.0,1.0
2024-12-13,4.6201,4.66,4.5749,4.58,6416,4.6201,4.66,4.5749,4.58,6416,0.0,1.0
2024-12-16,4.95,4.98,4.75,4.8,27983,4.95,4.98,4.75,4.8,27983,0.0,1.0
2024-12-17,5.0593,5.06,4.9614,4.99,4707,5.0593,5.06,4.9614,4.99,4707,0.0,1.0
2024-12-18,5.05,5.369,5.01,5.07,14521,5.05,5.369,5.01,5.07,14521,0.0,1.0
2024-12-19,5.1501,5.2814,5.07,5.0734,2860,5.1501,5.2814,5.07,5.0734,2860,0.0,1.0
2024-12-20,5.3,5.31,5.05,5.31,4860,5.3,5.31,5.05,5.31,4860,0.0,1.0
2024-12-23,5.28,5.3,5.19,5.3,812,5.28,5.3,5.19,5.3,812,0.0,1.0
2024-12-24,5.19,5.19,4.91,4.91,2385,5.19,5.19,4.91,4.91,2385,0.0,1.0
2024-12-26,5.24,5.24,4.96,4.96,23210,5.24,5.24,4.96,4.96,23210,0.0,1.0
2024-12-27,5.15,5.24,4.98,5.24,1851,5.15,5.24,4.98,5.24,1851,0.0,1.0
2024-12-30,5.33,5.35,4.9801,5.18,16279,5.33,5.35,4.9801,5.18,16279,0.0,1.0
2024-12-31,5.1681,5.35,5.1681,5.35,911,5.1681,5.35,5.1681,5.35,911,0.0,1.0
2025-01-02,5.195,5.255,5.14,5.14,1332,5.195,5.255,5.14,5.14,1332,0.0,1.0
2025-01-03,5.35,5.35,5.35,5.35,1076,5.35,5.35,5.35,5.35,1076,0.0,1.0
2025-01-06,5.25,5.4699,5.1407,5.19,5418,5.25,5.4699,5.1407,5.19,5418,0.0,1.0
2025-01-07,5.365,5.45,5.325,5.325,1939,5.365,5.45,5.325,5.325,1939,0.0,1.0
2025-01-08,5.25,5.36,5.25,5.3241,1164,5.25,5.36,5.25,5.3241,1164,0.0,1.0
2025-01-10,5.49,5.5,5.25,5.27,3459,5.49,5.5,5.25,5.27,3459,0.0,1.0
2025-01-13,5.39,5.4094,5.3544,5.39,1903,5.39,5.4094,5.3544,5.39,1903,0.0,1.0
2025-01-14,5.3872,5.43,5.3357,5.35,2045,5.3872,5.43,5.3357,5.35,2045,0.0,1.0
2025-01-15,5.2729,5.45,5.25,5.43,2798,5.2729,5.45,5.25,5.43,2798,0.0,1.0
2025-01-16,5.37,5.49,5.25,5.25,4400,5.37,5.49,5.25,5.25,4400,0.0,1.0
2025-01-17,5.4,5.45,5.4,5.45,2152,5.4,5.45,5.4,5.45,2152,0.0,1.0
2025-01-21,5.15,5.4,5.15,5.39,6389,5.15,5.4,5.15,5.39,6389,0.0,1.0
2025-01-22,5.1425,5.3,5.02,5.3,2276,5.1425,5.3,5.02,5.3,2276,0.0,1.0
2025-01-23,5.0685,5.1188,5.0501,5.0501,857,5.0685,5.1188,5.0501,5.0501,857,0.0,1.0
2025-01-24,5.1251,5.189,5.05,5.07,2562,5.1251,5.189,5.05,5.07,2562,0.0,1.0
2025-01-27,5.19,5.19,5.18,5.18,782,5.19,5.19,5.18,5.18,782,0.0,1.0
2025-01-28,5.05,5.1598,5.05,5.1598,447,5.05,5.1598,5.05,5.1598,447,0.0,1.0
2025-01-29,4.965,5.09,4.965,5.09,6774,4.965,5.09,4.965,5.09,6774,0.0,1.0
2025-01-30,4.91,5.09,4.9,4.92,3557,4.91,5.09,4.9,4.92,3557,0.0,1.0
2025-01-31,4.91,4.9139,4.91,4.9139,438,4.91,4.9139,4.91,4.9139,438,0.0,1.0
2025-02-03,4.6825,5.03,4.67,5.03,8922,4.6825,5.03,4.67,5.03,8922,0.0,1.0
2025-02-04,4.7687,4.93,4.768,4.84,2327,4.7687,4.93,4.768,4.84,2327,0.0,1.0
2025-02-05,4.96,4.96,4.825,4.94,3037,4.96,4.96,4.825,4.94,3037,0.0,1.0
2025-02-06,4.9621,4.9621,4.9621,4.9621,174,4.9621,4.9621,4.9621,4.9621,174,0.0,1.0
2025-02-07,4.76,5.08,4.76,4.96,4427,4.76,5.08,4.76,4.96,4427,0.0,1.0
2025-02-10,4.99,5.0151,4.72,4.99,1948,4.99,5.0151,4.72,4.99,1948,0.0,1.0
2025-02-11,4.83,4.9012,4.8,4.88,1346,4.83,4.9012,4.8,4.88,1346,0.0,1.0
2025-02-12,4.91,4.9428,4.8,4.8002,2900,4.91,4.9428,4.8,4.8002,2900,0.0,1.0
2025-02-13,4.855,5.03,4.7,4.7001,3322,4.855,5.03,4.7,4.7001,3322,0.0,1.0
2025-02-14,4.7301,4.95,4.7301,4.93,968,4.7301,4.95,4.7301,4.93,968,0.0,1.0
2025-02-18,4.7042,4.8752,4.7042,4.75,12587,4.7042,4.8752,4.7042,4.75,12587,0.0,1.0
2025-02-19,4.74,4.77,4.65,4.7674,1590,4.74,4.77,4.65,4.7674,1590,0.0,1.0
2025-02-20,4.68,4.75,4.65,4.65,2880,4.68,4.75,4.65,4.65,2880,0.0,1.0
2025-02-21,4.6677,4.74,4.6677,4.7,1400,4.6677,4.74,4.6677,4.7,1400,0.0,1.0
2025-02-24,4.74,4.74,4.65,4.695,12203,4.74,4.74,4.65,4.695,12203,0.0,1.0
2025-02-25,4.62,4.7,4.62,4.62,1914,4.62,4.7,4.62,4.62,1914,0.0,1.0
2025-02-26,4.52,4.73,4.52,4.6208,16253,4.52,4.73,4.52,4.6208,16253,0.0,1.0
2025-02-27,4.65,4.69,4.5101,4.6,1452,4.65,4.69,4.5101,4.6,1452,0.0,1.0
2025-02-28,4.58,4.69,4.5,4.66,11864,4.58,4.69,4.5,4.66,11864,0.0,1.0
2025-03-03,4.57,4.7,4.48,4.61,22909,4.57,4.7,4.48,4.61,22909,0.0,1.0
2025-03-04,4.48,4.62,4.4275,4.5966,2733,4.48,4.62,4.4275,4.5966,2733,0.0,1.0
2025-03-05,4.56,4.5927,4.4,4.4,4108,4.56,4.5927,4.4,4.4,4108,0.0,1.0
2025-03-06,4.62,4.62,4.4227,4.4227,549,4.62,4.62,4.4227,4.4227,549,0.0,1.0
2025-03-07,4.37,4.63,4.29,4.63,6334,4.37,4.63,4.29,4.63,6334,0.0,1.0
2025-03-10,4.42,4.48,4.37,4.48,1220,4.42,4.48,4.37,4.48,1220,0.0,1.0
2025-03-11,4.37,4.37,4.35,4.35,752,4.37,4.37,4.35,4.35,752,0.0,1.0
2025-03-12,4.32,4.44,4.32,4.4,2283,4.32,4.44,4.32,4.4,2283,0.0,1.0
2025-03-13,4.33,4.42,4.33,4.42,1025,4.33,4.42,4.33,4.42,1025,0.0,1.0
2025-03-14,4.5001,4.7,4.35,4.35,14605,4.5001,4.7,4.35,4.35,14605,0.0,1.0
2025-03-17,4.46,5.27,4.46,5.27,40879,4.46,5.27,4.46,5.27,40879,0.0,1.0
2025-03-18,4.4,4.99,4.22,4.6,44016,4.4,4.99,4.22,4.6,44016,0.0,1.0
2025-03-19,4.44,4.9354,4.36,4.47,31172,4.44,4.9354,4.36,4.47,31172,0.0,1.0
2025-03-20,4.53,4.6475,4.41,4.41,5287,4.53,4.6475,4.41,4.41,5287,0.0,1.0
2025-03-21,4.58,4.58,4.41,4.45,8860,4.58,4.58,4.41,4.45,8860,0.0,1.0
2025-03-24,4.23,4.58,4.21,4.58,8205,4.23,4.58,4.21,4.58,8205,0.0,1.0
2025-03-25,4.43,4.5616,4.35,4.3501,9062,4.43,4.5616,4.35,4.3501,9062,0.0,1.0
2025-03-26,4.46,4.55,4.36,4.5,7518,4.46,4.55,4.36,4.5,7518,0.0,1.0
2025-03-27,4.44,4.58,4.43,4.58,1954,4.44,4.58,4.43,4.58,1954,0.0,1.0
2025-03-28,4.38,4.475,4.37,4.37,3453,4.38,4.475,4.37,4.37,3453,0.0,1.0
2025-03-31,4.39,4.43,4.39,4.43,2200,4.39,4.43,4.39,4.43,2200,0.0,1.0
2025-04-01,4.42,4.5212,4.41,4.41,6165,4.42,4.5212,4.41,4.41,6165,0.0,1.0
2025-04-02,4.32,4.46,4.32,4.46,25319,4.32,4.46,4.32,4.46,25319,0.0,1.0
2025-04-03,4.32,4.3455,4.3101,4.3101,1435,4.32,4.3455,4.3101,4.3101,1435,0.0,1.0
2025-04-04,4.29,4.375,4.25,4.3113,6340,4.29,4.375,4.25,4.3113,6340,0.0,1.0
2025-04-07,4.16,4.25,4.1249,4.18,4310,4.16,4.25,4.1249,4.18,4310,0.0,1.0
2025-04-08,4.1101,4.3,4.1,4.17,2729,4.1101,4.3,4.1,4.17,2729,0.0,1.0
2025-04-09,4.1786,4.2752,4.11,4.12,5531,4.1786,4.2752,4.11,4.12,5531,0.0,1.0
2025-04-10,4.1,4.1,4.1,4.1,565,4.1,4.1,4.1,4.1,565,0.0,1.0
2025-04-11,4.1,4.1011,4.1,4.1011,679,4.1,4.1011,4.1,4.1011,679,0.0,1.0
2025-04-14,4.16,4.27,4.16,4.27,3050,4.16,4.27,4.16,4.27,3050,0.0,1.0
2025-04-15,4.1901,4.3,4.13,4.13,3785,4.1901,4.3,4.13,4.13,3785,0.0,1.0
2025-04-16,4.1901,4.1901,4.1901,4.1901,265,4.1901,4.1901,4.1901,4.1901,265,0.0,1.0
2025-04-17,4.14,4.14,4.1,4.1,1312,4.14,4.14,4.1,4.1,1312,0.0,1.0
2025-04-21,4.1706,4.22,4.0701,4.22,4077,4.1706,4.22,4.0701,4.22,4077,0.0,1.0
2025-04-22,4.1,4.14,4.04,4.07,14207,4.1,4.14,4.04,4.07,14207,0.0,1.0
2025-04-23,4.066,4.066,4.066,4.066,633,4.066,4.066,4.066,4.066,633,0.0,1.0
2025-04-24,4.066,4.066,4.066,4.066,137,4.066,4.066,4.066,4.066,137,0.0,1.0
2025-04-25,4.25,4.4,4.135,4.135,13778,4.25,4.4,4.135,4.135,13778,0.0,1.0
2025-04-28,4.35,4.364,4.15,4.2,14714,4.35,4.364,4.15,4.2,14714,0.0,1.0
2025-04-29,4.23,4.34,4.16,4.25,3448,4.23,4.34,4.16,4.25,3448,0.0,1.0
2025-04-30,4.23,4.34,4.2,4.3,3025,4.23,4.34,4.2,4.3,3025,0.0,1.0
2025-05-01,4.16,4.16,4.07,4.07,593,4.16,4.16,4.07,4.07,593,0.0,1.0
2025-05-02,4.25,4.35,4.24,4.24,3508,4.25,4.35,4.24,4.24,3508,0.0,1.0
2025-05-05,4.15,4.47,4.14,4.47,3204,4.15,4.47,4.14,4.47,3204,0.0,1.0
2025-05-06,4.17,4.29,4.17,4.29,1807,4.17,4.29,4.17,4.29,1807,0.0,1.0
2025-05-07,3.9,4.235,3.76,4.235,11777,3.9,4.235,3.76,4.235,11777,0.0,1.0
2025-05-08,3.9406,4.2401,3.9406,4.2401,1096,3.9406,4.2401,3.9406,4.2401,1096,0.0,1.0
2025-05-09,4.03,4.03,4.0,4.0,784,4.03,4.03,4.0,4.0,784,0.0,1.0
2025-05-12,4.2,4.63,3.86,4.07,398435,4.2,4.63,3.86,4.07,398435,0.0,1.0
2025-05-13,4.97,5.29,4.5,5.2,652744,4.97,5.29,4.5,5.2,652744,0.0,1.0
2025-05-14,3.91,5.25,3.81,5.16,231898,3.91,5.25,3.81,5.16,231898,0.0,1.0
2025-05-15,3.8443,3.889,3.65,3.79,57625,3.8443,3.889,3.65,3.79,57625,0.0,1.0
2025-05-16,3.8,3.91,3.72,3.79,42110,3.8,3.91,3.72,3.79,42110,0.0,1.0
2025-05-19,3.8386,3.89,3.76,3.76,18856,3.8386,3.89,3.76,3.76,18856,0.0,1.0
2025-05-20,3.85,3.9,3.75,3.9,17991,3.85,3.9,3.75,3.9,17991,0.0,1.0
2025-05-21,3.9,3.924,3.8,3.85,18834,3.9,3.924,3.8,3.85,18834,0.0,1.0
2025-05-22,3.95,3.952,3.8201,3.89,25409,3.95,3.952,3.8201,3.89,25409,0.0,1.0
2025-05-23,4.07,4.08,3.8685,3.87,36294,4.07,4.08,3.8685,3.87,36294,0.0,1.0
2025-05-27,4.03,4.0799,3.9759,4.06,2570,4.03,4.0799,3.9759,4.06,2570,0.0,1.0
2025-05-28,4.15,4.1506,4.03,4.07,4066,4.15,4.1506,4.03,4.07,4066,0.0,1.0
2025-05-29,4.2,4.32,4.1591,4.2,9786,4.2,4.32,4.1591,4.2,9786,0.0,1.0
2025-05-30,4.05,4.23,4.0463,4.2,2803,4.05,4.23,4.0463,4.2,2803,0.0,1.0
2025-06-02,4.1801,4.203,4.05,4.05,5617,4.1801,4.203,4.05,4.05,5617,0.0,1.0
2025-06-03,4.22,4.299,4.14,4.14,13254,4.22,4.299,4.14,4.14,13254,0.0,1.0
2025-06-04,4.3072,4.31,4.01,4.15,17885,4.3072,4.31,4.01,4.15,17885,0.0,1.0
2025-06-05,4.31,4.35,4.22,4.22,16131,4.31,4.35,4.22,4.22,16131,0.0,1.0
2025-06-06,4.2557,4.39,4.03,4.03,14502,4.2557,4.39,4.03,4.03,14502,0.0,1.0
2025-06-09,4.33,4.37,4.2,4.22,23901,4.33,4.37,4.2,4.22,23901,0.0,1.0
2025-06-10,4.3069,4.345,4.04,4.3,25804,4.3069,4.345,4.04,4.3,25804,0.0,1.0
2025-06-11,4.32,4.44,4.04,4.04,12343,4.32,4.44,4.04,4.04,12343,0.0,1.0
2025-06-12,4.33,4.36,4.2502,4.3,7116,4.33,4.36,4.2502,4.3,7116,0.0,1.0
2025-06-13,4.2501,4.26,4.15,4.15,1986,4.2501,4.26,4.15,4.15,1986,0.0,1.0
2025-06-16,4.17,4.23,4.16,4.178,1003,4.17,4.23,4.16,4.178,1003,0.0,1.0
2025-06-17,4.18,4.235,4.16,4.16,1694,4.18,4.235,4.16,4.16,1694,0.0,1.0
2025-06-18,4.25,4.4,4.2,4.3084,6242,4.25,4.4,4.2,4.3084,6242,0.0,1.0
2025-06-20,4.17,4.29,4.15,4.26,18861,4.17,4.29,4.15,4.26,18861,0.0,1.0
2025-06-23,4.25,4.25,4.2124,4.2124,2517,4.25,4.25,4.2124,4.2124,2517,0.0,1.0
2025-06-24,4.32,4.32,4.2202,4.2202,5556,4.32,4.32,4.2202,4.2202,5556,0.0,1.0
2025-06-25,4.155,4.7,4.04,4.3,264495,4.155,4.7,4.04,4.3,264495,0.0,1.0
2025-06-26,4.29,4.51,4.05,4.18,132734,4.29,4.51,4.05,4.18,132734,0.0,1.0
2025-06-27,4.23,4.44,4.2065,4.2065,11458,4.23,4.44,4.2065,4.2065,11458,0.0,1.0
2025-06-30,4.23,4.26,4.23,4.26,711,4.23,4.26,4.23,4.26,711,0.0,1.0
2025-07-01,4.24,4.273,4.24,4.273,622,4.24,4.273,4.24,4.273,622,0.0,1.0
2025-07-02,4.75,4.75,4.2728,4.2728,95169,4.75,4.75,4.2728,4.2728,95169,0.0,1.0
2025-07-03,4.66,4.78,4.65,4.65,6302,4.66,4.78,4.65,4.65,6302,0.0,1.0
2025-07-07,4.72,4.72,4.7,4.7,4847,4.72,4.72,4.7,4.7,4847,0.0,1.0
2025-07-08,4.56,4.67,4.56,4.665,2642,4.56,4.67,4.56,4.665,2642,0.0,1.0
2025-07-09,4.65,4.65,4.51,4.6,10255,4.65,4.65,4.51,4.6,10255,0.0,1.0
2025-07-10,4.62,4.75,4.52,4.52,6346,4.62,4.75,4.52,4.52,6346,0.0,1.0
2025-07-11,4.6,4.6,4.54,4.55,3342,4.6,4.6,4.54,4.55,3342,0.0,1.0
2025-07-14,4.65,4.69,4.54,4.54,8226,4.65,4.69,4.54,4.54,8226,0.0,1.0
2025-07-15,4.5608,4.59,4.54,4.54,3413,4.5608,4.59,4.54,4.54,3413,0.0,1.0
2025-07-16,4.52,4.85,4.51,4.55,11144,4.52,4.85,4.51,4.55,11144,0.0,1.0
2025-07-17,4.64,4.7999,4.51,4.51,12118,4.64,4.7999,4.51,4.51,12118,0.0,1.0
2025-07-18,4.61,4.83,4.53,4.53,14774,4.61,4.83,4.53,4.53,14774,0.0,1.0
2025-07-21,4.7199,4.8,4.6,4.8,2086,4.7199,4.8,4.6,4.8,2086,0.0,1.0
2025-07-22,4.69,4.69,4.5928,4.5928,1108,4.69,4.69,4.5928,4.5928,1108,0.0,1.0
2025-07-23,4.67,4.86,4.67,4.7566,527,4.67,4.86,4.67,4.7566,527,0.0,1.0
2025-07-24,4.85,4.85,4.7472,4.7472,472,4.85,4.85,4.7472,4.7472,472,0.0,1.0
2025-07-25,4.76,4.85,4.76,4.83,2601,4.76,4.85,4.76,4.83,2601,0.0,1.0
2025-07-28,4.87,4.87,4.65,4.86,2670,4.87,4.87,4.65,4.86,2670,0.0,1.0
2025-07-29,4.8,4.88,4.77,4.77,719,4.8,4.88,4.77,4.77,719,0.0,1.0
2025-07-30,4.6524,4.75,4.6524,4.75,1097,4.6524,4.75,4.6524,4.75,1097,0.0,1.0
2025-07-31,4.27,4.77,4.27,4.7516,37357,4.27,4.77,4.27,4.7516,37357,0.0,1.0
2025-08-01,4.2,4.39,4.2,4.31,9524,4.2,4.39,4.2,4.31,9524,0.0,1.0
2025-08-04,4.2319,4.503,4.23,4.375,9049,4.2319,4.503,4.23,4.375,9049,0.0,1.0
2025-08-05,4.358,4.7108,4.25,4.25,10069,4.358,4.7108,4.25,4.25,10069,0.0,1.0
2025-08-06,4.65,4.77,4.37,4.37,10720,4.65,4.77,4.37,4.37,10720,0.0,1.0
2025-08-07,4.76,4.7685,4.6002,4.6002,5093,4.76,4.7685,4.6002,4.6002,5093,0.0,1.0
2025-08-08,4.65,4.75,4.6,4.75,6754,4.65,4.75,4.6,4.75,6754,0.0,1.0
2025-08-11,4.63,4.69,4.63,4.63,6039,4.63,4.69,4.63,4.63,6039,0.0,1.0
2025-08-12,4.63,4.63,4.63,4.63,33,4.63,4.63,4.63,4.63,33,0.0,1.0
2025-08-13,4.685,4.725,4.685,4.725,1562,4.685,4.725,4.685,4.725,1562,0.0,1.0
2025-08-14,4.65,4.8,4.6201,4.6201,11340,4.65,4.8,4.6201,4.6201,11340,0.0,1.0
2025-08-15,4.67,4.72,4.67,4.72,1030,4.67,4.72,4.67,4.72,1030,0.0,1.0
2025-08-18,4.826,4.826,4.6402,4.69,1747,4.826,4.826,4.6402,4.69,1747,0.0,1.0
2025-08-19,4.83,4.83,4.83,4.83,851,4.83,4.83,4.83,4.83,851,0.0,1.0
2025-08-20,4.74,4.835,4.74,4.83,1987,4.74,4.835,4.74,4.83,1987,0.0,1.0
2025-08-21,4.6905,4.6905,4.6905,4.6905,121,4.6905,4.6905,4.6905,4.6905,121,0.0,1.0
2025-08-22,4.675,4.7,4.675,4.7,601,4.675,4.7,4.675,4.7,601,0.0,1.0
2025-08-25,4.6588,4.83,4.6588,4.83,2095,4.6588,4.83,4.6588,4.83,2095,0.0,1.0
2025-08-26,4.8,4.8,4.6661,4.6661,795,4.8,4.8,4.6661,4.6661,795,0.0,1.0
2025-08-27,4.78,4.83,4.67,4.67,3189,4.78,4.83,4.67,4.67,3189,0.0,1.0
2025-08-28,4.691,4.691,4.691,4.691,573,4.691,4.691,4.691,4.691,573,0.0,1.0
2025-08-29,4.8251,4.84,4.7179,4.7179,718,4.8251,4.84,4.7179,4.7179,718,0.0,1.0
2025-09-02,4.642,4.7198,4.63,4.71,1524,4.642,4.7198,4.63,4.71,1524,0.0,1.0
2025-09-03,4.8399,4.8399,4.56,4.6103,18718,4.8399,4.8399,4.56,4.6103,18718,0.0,1.0
2025-09-04,4.7001,4.7588,4.7001,4.7318,2094,4.7001,4.7588,4.7001,4.7318,2094,0.0,1.0
2025-09-05,4.74,4.75,4.7117,4.7117,3662,4.74,4.75,4.7117,4.7117,3662,0.0,1.0
2025-09-08,4.84,4.8991,4.74,4.79,19298,4.84,4.8991,4.74,4.79,19298,0.0,1.0
2025-09-09,4.74,4.74,4.74,4.74,568,4.74,4.74,4.74,4.74,568,0.0,1.0
2025-09-10,4.71,4.9,4.71,4.9,910,4.71,4.9,4.71,4.9,910,0.0,1.0
2025-09-11,4.74,4.75,4.61,4.75,1009,4.74,4.75,4.61,4.75,1009,0.0,1.0
2025-09-12,4.7514,4.7514,4.7,4.7,1029,4.7514,4.7514,4.7,4.7,1029,0.0,1.0
2025-09-15,4.8,4.9308,4.79,4.9308,1744,4.8,4.9308,4.79,4.9308,1744,0.0,1.0
2025-09-16,4.9133,4.95,4.78,4.95,925,4.9133,4.95,4.78,4.95,925,0.0,1.0
2025-09-17,4.74,4.85,4.72,4.8397,4514,4.74,4.85,4.72,4.8397,4514,0.0,1.0
2025-09-18,4.9,4.9,4.77,4.77,1999,4.9,4.9,4.77,4.77,1999,0.0,1.0
2025-09-19,5.0,5.0,4.7705,4.78,5752,5.0,5.0,4.7705,4.78,5752,0.0,1.0
2025-09-22,4.93,5.0048,4.9,5.0,2896,4.93,5.0048,4.9,5.0,2896,0.0,1.0
2025-09-23,4.8,4.91,4.7248,4.82,4930,4.8,4.91,4.7248,4.82,4930,0.0,1.0
2025-09-24,4.9,4.9,4.77,4.7881,2347,4.9,4.9,4.77,4.7881,2347,0.0,1.0
2025-09-25,4.88,4.88,4.77,4.88,6322,4.88,4.88,4.77,4.88,6322,0.0,1.0
2025-09-26,4.726,4.77,4.726,4.77,1490,4.726,4.77,4.726,4.77,1490,0.0,1.0
2025-09-29,4.726,4.726,4.726,4.726,189,4.726,4.726,4.726,4.726,189,0.0,1.0
2025-09-30,4.78,4.85,4.74,4.8,5306,4.78,4.85,4.74,4.8,5306,0.0,1.0
2025-10-01,4.8046,4.8046,4.8046,4.8046,652,4.8046,4.8046,4.8046,4.8046,652,0.0,1.0
2025-10-02,4.8046,4.8046,4.8046,4.8046,283,4.8046,4.8046,4.8046,4.8046,283,0.0,1.0
2025-10-03,4.8105,4.86,4.75,4.86,2405,4.8105,4.86,4.75,4.86,2405,0.0,1.0
2025-10-06,4.88,4.88,4.7133,4.7133,1025,4.88,4.88,4.7133,4.7133,1025,0.0,1.0
2025-10-07,4.87,4.87,4.7995,4.7995,2598,4.87,4.87,4.7995,4.7995,2598,0.0,1.0
2025-10-08,4.769,4.805,4.769,4.805,1488,4.769,4.805,4.769,4.805,1488,0.0,1.0
2025-10-09,4.7675,4.795,4.72,4.72,2487,4.7675,4.795,4.72,4.72,2487,0.0,1.0
2025-10-10,4.74,4.78,4.74,4.78,2103,4.74,4.78,4.74,4.78,2103,0.0,1.0
2025-10-13,4.75,4.75,4.69,4.69,1305,4.75,4.75,4.69,4.69,1305,0.0,1.0
2025-10-14,4.66,4.75,4.6,4.75,14136,4.66,4.75,4.6,4.75,14136,0.0,1.0
2025-10-15,4.68,4.68,4.68,4.68,351,4.68,4.68,4.68,4.68,351,0.0,1.0
2025-10-16,4.745,4.7512,4.7,4.7,961,4.745,4.7512,4.7,4.7,961,0.0,1.0
2025-10-17,4.68,4.68,4.68,4.68,362,4.68,4.68,4.68,4.68,362,0.0,1.0
2025-10-20,4.7,4.7,4.68,4.68,3479,4.7,4.7,4.68,4.68,3479,0.0,1.0
2025-10-21,4.65,4.7,4.65,4.6569,2832,4.65,4.7,4.65,4.6569,2832,0.0,1.0
2025-10-22,4.63,4.65,4.6,4.6,2663,4.63,4.65,4.6,4.6,2663,0.0,1.0
2025-10-23,4.6,4.6881,4.6,4.6881,1531,4.6,4.6881,4.6,4.6881,1531,0.0,1.0
2025-10-24,4.6566,4.6566,4.6453,4.65,3705,4.6566,4.6566,4.6453,4.65,3705,0.0,1.0
2025-10-27,4.695,4.695,4.68,4.68,557,4.695,4.695,4.68,4.68,557,0.0,1.0
2025-10-28,4.6809,4.6883,4.67,4.6883,3515,4.6809,4.6883,4.67,4.6883,3515,0.0,1.0
2025-10-29,4.65,4.65,4.63,4.63,511,4.65,4.65,4.63,4.63,511,0.0,1.0
2025-10-30,4.5614,4.5614,4.5614,4.5614,309,4.5614,4.5614,4.5614,4.5614,309,0.0,1.0
2025-10-31,4.69,4.69,4.6525,4.6525,825,4.69,4.69,4.6525,4.6525,825,0.0,1.0
2025-11-03,4.7,4.7,4.59,4.59,4655,4.7,4.7,4.59,4.59,4655,0.0,1.0
2025-11-04,4.71,4.715,4.68,4.68,8922,4.71,4.715,4.68,4.68,8922,0.0,1.0
2025-11-05,4.8,4.8,4.7067,4.71,8710,4.8,4.8,4.7067,4.71,8710,0.0,1.0
2025-11-06,4.72,4.8,4.72,4.8,2667,4.72,4.8,4.72,4.8,2667,0.0,1.0
2025-11-07,4.7201,4.76,4.72,4.76,4697,4.7201,4.76,4.72,4.76,4697,0.0,1.0
2025-11-10,4.7793,4.91,4.72,4.91,4060,4.7793,4.91,4.72,4.91,4060,0.0,1.0
2025-11-11,4.7793,4.7793,4.7793,4.7793,164,4.7793,4.7793,4.7793,4.7793,164,0.0,1.0
2025-11-12,4.8046,4.8433,4.7717,4.8433,3173,4.8046,4.8433,4.7717,4.8433,3173,0.0,1.0
2025-11-13,4.61,4.7626,4.56,4.7301,7370,4.61,4.7626,4.56,4.7301,7370,0.0,1.0
2025-11-14,4.65,4.725,4.65,4.6844,13693,4.65,4.725,4.65,4.6844,13693,0.0,1.0
2025-11-17,4.65,4.65,4.54,4.54,3062,4.65,4.65,4.54,4.54,3062,0.0,1.0
2025-11-18,4.66,4.66,4.66,4.66,459,4.66,4.66,4.66,4.66,459,0.0,1.0
2025-11-19,4.61,4.69,4.6,4.69,1841,4.61,4.69,4.6,4.69,1841,0.0,1.0
2025-11-20,4.63,4.7,4.63,4.7,1639,4.63,4.7,4.63,4.7,1639,0.0,1.0
2025-11-21,4.6,4.7,4.6,4.64,2753,4.6,4.7,4.6,4.64,2753,0.0,1.0
2025-11-24,4.5898,4.59,4.56,4.56,3992,4.5898,4.59,4.56,4.56,3992,0.0,1.0
2025-11-25,4.6,4.6,4.52,4.52,1920,4.6,4.6,4.52,4.52,1920,0.0,1.0
2025-11-26,4.61,4.6642,4.61,4.65,2821,4.61,4.6642,4.61,4.65,2821,0.0,1.0