date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-26,14.86,14.86,14.86,14.86,3520,5.15760237079509,5.15760237079509,5.15760237079509,5.15760237079509,10141.766704659,0.0,1.0
1984-09-27,15.78,15.78,15.78,15.78,7800,5.47691557275549,5.47691557275549,5.47691557275549,5.47691557275549,22473.233038733,0.0,1.0
1984-09-28,15.78,16.02,15.4,15.78,1600,5.47691557275549,5.56021466891907,5.34502533716315,5.47691557275549,4609.89395666318,0.0,1.0
1984-10-01,15.22,15.22,15.22,15.22,120,5.28255101504046,5.28255101504046,5.28255101504046,5.28255101504046,345.742046749739,0.0,1.0
1984-10-02,15.4,15.4,15.4,15.4,4000,5.34502533716315,5.34502533716315,5.34502533716315,5.34502533716315,11524.734891658,0.0,1.0
1984-10-03,16.02,16.02,16.02,16.02,600,5.56021466891907,5.56021466891907,5.56021466891907,5.56021466891907,1728.71023374869,0.0,1.0
1984-10-04,15.78,16.26,15.78,16.02,5120,5.47691557275549,5.64351376508265,5.47691557275549,5.56021466891907,14751.6606613222,0.0,1.0
1984-10-05,16.02,16.02,15.78,15.78,3800,5.56021466891907,5.56021466891907,5.47691557275549,5.47691557275549,10948.4981470751,0.0,1.0
1984-10-08,16.02,16.02,15.78,15.78,0,5.56021466891907,5.56021466891907,5.47691557275549,5.47691557275549,0,0.0,1.0
1984-10-09,15.78,15.78,15.78,15.78,1120,5.47691557275549,5.47691557275549,5.47691557275549,5.47691557275549,3226.92576966423,0.0,1.0
1984-10-10,15.86,16.02,15.86,15.86,7520,5.50468193814335,5.56021466891907,5.50468193814335,5.50468193814335,21666.501596317,0.0,1.0
1984-10-11,16.02,16.26,16.02,16.02,4520,5.56021466891907,5.64351376508265,5.56021466891907,5.56021466891907,13022.9504275735,0.0,1.0
1984-10-12,16.26,16.26,15.86,16.02,1600,5.64351376508265,5.64351376508265,5.50468193814335,5.56021466891907,4609.89395666318,0.0,1.0
1984-10-15,15.78,15.78,15.78,15.78,200,5.47691557275549,5.47691557275549,5.47691557275549,5.47691557275549,576.236744582898,0.0,1.0
1984-10-16,16.26,16.26,16.26,16.26,5000,5.64351376508265,5.64351376508265,5.64351376508265,5.64351376508265,14405.9186145725,0.0,1.0
1984-10-17,16.1,16.1,16.1,16.1,520,5.58798103430693,5.58798103430693,5.58798103430693,5.58798103430693,1498.21553591553,0.0,1.0
1984-10-18,16.26,16.26,16.26,16.26,2520,5.64351376508265,5.64351376508265,5.64351376508265,5.64351376508265,7260.58298174451,0.0,1.0
1984-10-19,16.26,16.48,16.02,16.26,4320,5.64351376508265,5.71987126989927,5.56021466891907,5.64351376508265,12446.7136829906,0.0,1.0
1984-10-22,16.26,16.48,16.02,16.26,0,5.64351376508265,5.71987126989927,5.56021466891907,5.64351376508265,0,0.0,1.0
1984-10-23,16.26,16.26,16.26,16.26,1120,5.64351376508265,5.64351376508265,5.64351376508265,5.64351376508265,3226.92576966423,0.0,1.0
1984-10-24,16.66,16.66,16.66,16.66,6120,5.78234559202195,5.78234559202195,5.78234559202195,5.78234559202195,17632.8443842367,0.0,1.0
1984-10-25,17.02,17.02,17.02,17.02,1520,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,4379.39925883003,0.0,1.0
1984-10-26,16.72,17.02,16.72,17.02,4800,5.80317036606285,5.90729423626732,5.80317036606285,5.90729423626732,13829.6818699895,0.0,1.0
1984-10-29,16.72,17.02,16.72,17.02,0,5.80317036606285,5.90729423626732,5.80317036606285,5.90729423626732,0,0.0,1.0
1984-10-30,16.72,16.72,16.72,16.72,2200,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,6338.60419041188,0.0,1.0
1984-10-31,16.48,16.48,16.48,16.48,520,5.71987126989927,5.71987126989927,5.71987126989927,5.71987126989927,1498.21553591553,0.0,1.0
1984-11-01,16.72,16.88,16.72,16.72,11520,5.80317036606285,5.85870309683857,5.80317036606285,5.80317036606285,33191.2364879749,0.0,1.0
1984-11-02,16.72,16.72,16.48,16.72,9200,5.80317036606285,5.80317036606285,5.71987126989927,5.80317036606285,26506.8902508133,0.0,1.0
1984-11-05,16.48,16.72,16.48,16.72,2520,5.71987126989927,5.80317036606285,5.71987126989927,5.80317036606285,7260.58298174451,0.0,1.0
1984-11-06,17.02,17.02,17.02,17.02,800,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,2304.94697833159,0.0,1.0
1984-11-07,17.02,17.02,17.02,17.02,4200,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,12100.9716362409,0.0,1.0
1984-11-08,17.28,17.28,17.28,17.28,10520,5.99753492377787,5.99753492377787,5.99753492377787,5.99753492377787,30310.0527650604,0.0,1.0
1984-11-09,17.02,17.28,17.02,17.28,1320,5.90729423626732,5.99753492377787,5.90729423626732,5.99753492377787,3803.16251424713,0.0,1.0
1984-11-12,17.28,17.28,17.28,17.28,7800,5.99753492377787,5.99753492377787,5.99753492377787,5.99753492377787,22473.233038733,0.0,1.0
1984-11-13,17.02,17.28,17.02,17.28,3600,5.90729423626732,5.99753492377787,5.90729423626732,5.99753492377787,10372.2614024922,0.0,1.0
1984-11-14,17.02,17.02,17.02,17.02,4800,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,13829.6818699896,0.0,1.0
1984-11-15,16.88,16.88,16.88,16.88,1000,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,2881.18372291449,0.0,1.0
1984-11-16,16.88,16.88,16.88,16.88,0,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,0,0.0,1.0
1984-11-19,16.72,16.72,16.72,16.72,200,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,576.236744582898,0.0,1.0
1984-11-20,16.72,16.72,16.72,16.72,1000,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,2881.18372291449,0.0,1.0
1984-11-21,16.72,16.72,16.72,16.72,200,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,576.236744582898,0.0,1.0
1984-11-23,16.72,17.02,16.72,16.72,42600,5.80317036606285,5.90729423626732,5.80317036606285,5.80317036606285,122738.426596157,0.0,1.0
1984-11-26,17.02,17.02,17.02,17.02,5720,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,16480.3708950709,0.0,1.0
1984-11-27,17.28,17.28,17.28,17.28,320,5.99753492377787,5.99753492377787,5.99753492377787,5.99753492377787,921.978791332637,0.0,1.0
1984-11-28,16.88,16.88,16.88,16.88,120,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,345.742046749739,0.0,1.0
1984-11-29,16.88,16.88,16.88,16.88,720,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,2074.45228049843,0.0,1.0
1984-11-30,16.72,16.72,16.72,16.72,800,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,2304.94697833159,0.0,1.0
1984-12-03,17.02,17.02,17.02,17.02,3520,5.90729423626732,5.90729423626732,5.90729423626732,5.90729423626732,10141.766704659,0.0,1.0
1984-12-04,16.66,17.02,16.66,17.02,2120,5.78234559202195,5.90729423626732,5.78234559202195,5.90729423626732,6108.10949257872,0.0,1.0
1984-12-05,16.66,17.02,16.66,17.02,0,5.78234559202195,5.90729423626732,5.78234559202195,5.90729423626732,0,0.0,1.0
1984-12-06,16.72,16.72,16.72,16.72,4200,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,12100.9716362409,0.0,1.0
1984-12-07,16.72,16.72,16.66,16.72,2600,5.80317036606285,5.80317036606285,5.78234559202195,5.80317036606285,7491.07767957767,0.0,1.0
1984-12-10,16.72,16.72,16.66,16.72,0,5.80317036606285,5.80317036606285,5.78234559202195,5.80317036606285,0,0.0,1.0
1984-12-11,16.72,16.72,16.66,16.72,0,5.80317036606285,5.80317036606285,5.78234559202195,5.80317036606285,0,0.0,1.0
1984-12-12,16.72,16.72,16.66,16.72,0,5.80317036606285,5.80317036606285,5.78234559202195,5.80317036606285,0,0.0,1.0
1984-12-13,16.88,16.88,16.88,16.88,720,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,2074.45228049843,0.0,1.0
1984-12-14,16.88,16.88,16.88,16.88,0,5.85870309683857,5.85870309683857,5.85870309683857,5.85870309683857,0,0.0,1.0
1984-12-17,16.66,16.66,16.66,16.66,2520,5.78234559202195,5.78234559202195,5.78234559202195,5.78234559202195,7260.58298174452,0.0,1.0
1984-12-18,16.72,16.72,16.72,16.72,11200,5.80317036606285,5.80317036606285,5.80317036606285,5.80317036606285,32269.2576966423,0.0,1.0
1984-12-19,16.48,16.48,16.48,16.48,400,5.71987126989927,5.71987126989927,5.71987126989927,5.71987126989927,1152.4734891658,0.0,1.0
1984-12-20,16.66,17.02,16.66,16.66,16200,5.78234559202195,5.90729423626732,5.78234559202195,5.78234559202195,46675.1763112148,0.0,1.0
1984-12-21,17.28,17.28,16.48,16.66,7920,5.99753492377787,5.99753492377787,5.71987126989927,5.78234559202195,22818.9750854828,0.0,1.0
1984-12-24,17.72,17.72,17.72,17.72,5400,6.1502499334111,6.1502499334111,6.1502499334111,6.1502499334111,15558.3921037383,0.0,1.0
1984-12-26,17.72,17.72,17.72,17.72,0,6.1502499334111,6.1502499334111,6.1502499334111,6.1502499334111,0,0.0,1.0
1984-12-27,17.28,17.28,17.28,17.28,200,5.99753492377787,5.99753492377787,5.99753492377787,5.99753492377787,576.236744582898,0.0,1.0
1984-12-28,17.28,17.28,17.28,17.28,200,5.99753492377787,5.99753492377787,5.99753492377787,5.99753492377787,576.236744582898,0.0,1.0
1984-12-31,17.5,17.5,17.5,17.5,9320,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,26852.632297563,0.0,1.0
1985-01-02,17.5,17.5,17.5,17.5,120,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,345.742046749739,0.0,1.0
1985-01-03,17.5,17.5,17.5,17.5,800,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,2304.94697833159,0.0,1.0
1985-01-04,17.5,17.5,17.5,17.5,320,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,921.978791332636,0.0,1.0
1985-01-07,17.5,17.98,17.5,17.5,5000,6.07389242859449,6.24049062092165,6.07389242859449,6.07389242859449,14405.9186145724,0.0,1.0
1985-01-08,17.5,17.98,17.5,17.5,23400,6.07389242859449,6.24049062092165,6.07389242859449,6.07389242859449,67419.699116199,0.0,1.0
1985-01-09,17.98,17.98,17.98,17.98,200,6.24049062092165,6.24049062092165,6.24049062092165,6.24049062092165,576.236744582898,0.0,1.0
1985-01-10,17.5,17.5,17.5,17.5,120,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,345.742046749739,0.0,1.0
1985-01-11,17.98,17.98,17.98,17.98,1000,6.24049062092165,6.24049062092165,6.24049062092165,6.24049062092165,2881.18372291449,0.0,1.0
1985-01-14,17.5,17.5,17.5,17.5,320,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,921.978791332636,0.0,1.0
1985-01-15,18.28,18.28,18.28,18.28,4320,6.34461449112613,6.34461449112613,6.34461449112613,6.34461449112613,12446.7136829906,0.0,1.0
1985-01-16,18.28,18.28,18.28,18.28,7600,6.34461449112613,6.34461449112613,6.34461449112613,6.34461449112613,21896.9962941501,0.0,1.0
1985-01-17,17.98,18.52,17.98,18.28,600,6.24049062092165,6.42791358728971,6.24049062092165,6.34461449112613,1728.71023374869,0.0,1.0
1985-01-18,17.98,17.98,17.98,17.98,1600,6.24049062092165,6.24049062092165,6.24049062092165,6.24049062092165,4609.89395666319,0.0,1.0
1985-01-21,17.98,17.98,17.98,17.98,120,6.24049062092165,6.24049062092165,6.24049062092165,6.24049062092165,345.742046749739,0.0,1.0
1985-01-22,18.28,18.28,18.28,18.28,320,6.34461449112613,6.34461449112613,6.34461449112613,6.34461449112613,921.978791332637,0.0,1.0
1985-01-23,17.98,18.28,17.98,18.28,1320,6.24049062092165,6.34461449112613,6.24049062092165,6.34461449112613,3803.16251424713,0.0,1.0
1985-01-24,18.12,18.28,18.12,18.12,6800,6.28908176035041,6.34461449112613,6.28908176035041,6.28908176035041,19592.0493158185,0.0,1.0
1985-01-25,17.98,17.98,17.98,17.98,1000,6.24049062092165,6.24049062092165,6.24049062092165,6.24049062092165,2881.18372291449,0.0,1.0
1985-01-28,17.9,17.98,17.9,17.98,2720,6.21272425553379,6.24049062092165,6.21272425553379,6.24049062092165,7836.81972632741,0.0,1.0
1985-01-29,18.28,18.28,18.28,18.28,2920,6.34461449112613,6.34461449112613,6.34461449112613,6.34461449112613,8413.05647091031,0.0,1.0
1985-01-30,18.52,18.52,18.52,18.52,720,6.42791358728971,6.42791358728971,6.42791358728971,6.42791358728971,2074.45228049843,0.0,1.0
1985-01-31,18.52,18.52,18.52,18.52,1000,6.42791358728971,6.42791358728971,6.42791358728971,6.42791358728971,2881.18372291449,0.0,1.0
1985-02-01,18.76,18.76,18.76,18.76,520,6.51121268345329,6.51121268345329,6.51121268345329,6.51121268345329,1498.21553591554,0.0,1.0
1985-02-04,18.28,18.76,18.28,18.76,1000,6.34461449112613,6.51121268345329,6.34461449112613,6.51121268345329,2881.18372291449,0.0,1.0
1985-02-05,18.28,18.28,18.28,18.28,1400,6.34461449112613,6.34461449112613,6.34461449112613,6.34461449112613,4033.65721208028,0.0,1.0
1985-02-06,18.52,18.52,18.52,18.52,5600,6.42791358728971,6.42791358728971,6.42791358728971,6.42791358728971,16134.6288483211,0.0,1.0
1985-02-07,18.52,18.98,18.52,18.52,3720,6.42791358728971,6.58757018826991,6.42791358728971,6.42791358728971,10718.0034492419,0.0,1.0
1985-02-08,18.52,18.98,18.52,18.52,0,6.42791358728971,6.58757018826991,6.42791358728971,6.42791358728971,0,0.0,1.0
1985-02-11,18.98,18.98,18.98,18.98,4600,6.58757018826991,6.58757018826991,6.58757018826991,6.58757018826991,13253.4451254066,0.0,1.0
1985-02-12,18.76,18.76,18.76,18.76,3400,6.51121268345329,6.51121268345329,6.51121268345329,6.51121268345329,9796.02465790927,0.0,1.0
1985-02-13,18.52,18.76,18.52,18.76,3400,6.42791358728971,6.51121268345329,6.42791358728971,6.51121268345329,9796.02465790927,0.0,1.0
1985-02-14,18.76,18.76,18.76,18.76,1120,6.51121268345329,6.51121268345329,6.51121268345329,6.51121268345329,3226.92576966423,0.0,1.0
1985-02-15,18.98,19.52,18.76,18.76,7520,6.58757018826991,6.77499315463796,6.51121268345329,6.51121268345329,21666.501596317,0.0,1.0
1985-02-19,20.0,20.22,20.0,20.0,8200,6.94159134696513,7.01794885178174,6.94159134696513,6.94159134696513,23625.7065278988,0.0,1.0
1985-02-20,20.0,20.48,20.0,20.0,22120,6.94159134696513,7.10818953929229,6.94159134696513,6.94159134696513,63731.7839508685,0.0,1.0
1985-02-21,20.0,20.48,20.0,20.0,3320,6.94159134696513,7.10818953929229,6.94159134696513,6.94159134696513,9565.52996007611,0.0,1.0
1985-02-22,20.0,20.0,20.0,20.0,400,6.94159134696513,6.94159134696513,6.94159134696513,6.94159134696513,1152.4734891658,0.0,1.0
1985-02-25,20.0,20.0,20.0,20.0,3200,6.94159134696513,6.94159134696513,6.94159134696513,6.94159134696513,9219.78791332637,0.0,1.0
1985-02-26,20.22,20.4,20.22,20.22,42400,7.01794885178174,7.08042317390443,7.01794885178174,7.01794885178174,122162.189851574,0.0,1.0
1985-02-27,20.22,20.48,20.22,20.22,8720,7.01794885178174,7.10818953929229,7.01794885178174,7.01794885178174,25123.9220638144,0.0,1.0
1985-02-28,20.22,20.48,20.22,20.22,2200,7.01794885178174,7.10818953929229,7.01794885178174,7.01794885178174,6338.60419041188,0.0,1.0
1985-03-01,20.0,20.0,20.0,20.0,3400,6.94159134696513,6.94159134696513,6.94159134696513,6.94159134696513,9796.02465790927,0.0,1.0
1985-03-04,19.78,20.16,19.78,20.0,11200,6.86523384214851,6.99712407774085,6.86523384214851,6.94159134696513,32269.2576966423,0.0,1.0
1985-03-05,20.0,20.22,20.0,20.0,19520,6.94159134696513,7.01794885178174,6.94159134696513,6.94159134696513,56240.7062712908,0.0,1.0
1985-03-06,20.22,20.22,20.22,20.22,8520,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,24547.6853192315,0.0,1.0
1985-03-07,20.22,20.48,20.22,20.22,16800,7.01794885178174,7.10818953929229,7.01794885178174,7.01794885178174,48403.8865449635,0.0,1.0
1985-03-08,20.22,20.22,20.22,20.22,320,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,921.978791332638,0.0,1.0
1985-03-11,20.4,20.4,20.4,20.4,200,7.08042317390443,7.08042317390443,7.08042317390443,7.08042317390443,576.236744582898,0.0,1.0
1985-03-12,20.48,20.48,20.48,20.48,3920,7.10818953929229,7.10818953929229,7.10818953929229,7.10818953929229,11294.2401938248,0.0,1.0
1985-03-13,20.22,20.48,20.22,20.48,27200,7.01794885178174,7.10818953929229,7.01794885178174,7.10818953929229,78368.1972632742,0.0,1.0
1985-03-14,20.4,20.4,20.4,20.4,7120,7.08042317390443,7.08042317390443,7.08042317390443,7.08042317390443,20514.0281071512,0.0,1.0
1985-03-15,20.22,20.22,20.22,20.22,2520,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,7260.58298174452,0.0,1.0
1985-03-18,20.22,20.22,20.22,20.22,720,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,2074.45228049843,0.0,1.0
1985-03-19,20.22,20.22,20.22,20.22,120,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,345.742046749739,0.0,1.0
1985-03-20,20.22,20.22,20.22,20.22,720,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,2074.45228049843,0.0,1.0
1985-03-21,20.22,20.22,20.22,20.22,1920,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,5531.87274799583,0.0,1.0
1985-03-22,20.22,20.4,20.22,20.22,4000,7.01794885178174,7.08042317390443,7.01794885178174,7.01794885178174,11524.734891658,0.0,1.0
1985-03-25,20.22,20.22,20.22,20.22,800,7.01794885178174,7.01794885178174,7.01794885178174,7.01794885178174,2304.94697833159,0.0,1.0
1985-03-26,18.98,20.22,18.98,20.22,11320,6.58757018826991,7.01794885178174,6.58757018826991,7.01794885178174,32614.999743392,0.0,1.0
1985-03-27,19.78,19.78,19.78,19.78,22920,6.86523384214851,6.86523384214851,6.86523384214851,6.86523384214851,66036.7309292001,0.0,1.0
1985-03-28,19.52,19.78,19.52,19.78,9600,6.77499315463796,6.86523384214851,6.77499315463796,6.86523384214851,27659.3637399791,0.0,1.0
1985-03-29,19.78,20.22,19.78,19.78,6920,6.86523384214851,7.01794885178174,6.86523384214851,6.86523384214851,19937.7913625683,0.0,1.0
1985-04-01,19.78,19.78,19.78,19.78,520,6.86523384214851,6.86523384214851,6.86523384214851,6.86523384214851,1498.21553591554,0.0,1.0
1985-04-02,20.0,20.22,20.0,20.0,6800,6.94159134696513,7.01794885178174,6.94159134696513,6.94159134696513,19592.0493158185,0.0,1.0
1985-04-03,20.0,20.22,20.0,20.0,1000,6.94159134696513,7.01794885178174,6.94159134696513,6.94159134696513,2881.18372291449,0.0,1.0
1985-04-04,20.22,20.22,20.0,20.0,4200,7.01794885178174,7.01794885178174,6.94159134696513,6.94159134696513,12100.9716362409,0.0,1.0
1985-04-08,20.0,21.26,20.0,20.22,13520,6.94159134696513,7.37891160182393,6.94159134696513,7.01794885178174,38953.6039338039,0.0,1.0
1985-04-09,20.48,20.78,20.48,20.48,8520,7.10818953929229,7.21231340949677,7.10818953929229,7.10818953929229,24547.6853192315,0.0,1.0
1985-04-10,20.48,20.48,20.48,20.48,1120,7.10818953929229,7.10818953929229,7.10818953929229,7.10818953929229,3226.92576966423,0.0,1.0
1985-04-11,20.48,20.48,20.48,20.48,920,7.10818953929229,7.10818953929229,7.10818953929229,7.10818953929229,2650.68902508133,0.0,1.0
1985-04-12,20.22,20.48,20.22,20.48,14000,7.01794885178174,7.10818953929229,7.01794885178174,7.10818953929229,40336.5721208029,0.0,1.0
1985-04-15,21.26,21.26,21.26,21.26,10000,7.37891160182393,7.37891160182393,7.37891160182393,7.37891160182393,28811.8372291449,0.0,1.0
1985-04-16,21.48,21.48,21.48,21.48,4600,7.45526910664055,7.45526910664055,7.45526910664055,7.45526910664055,13253.4451254067,0.0,1.0
1985-04-17,21.48,21.48,21.48,21.48,0,7.45526910664055,7.45526910664055,7.45526910664055,7.45526910664055,0,0.0,1.0
1985-04-18,21.48,21.72,21.48,21.48,5720,7.45526910664055,7.53856820280413,7.45526910664055,7.45526910664055,16480.3708950709,0.0,1.0
1985-04-19,21.72,21.72,21.72,21.72,200,7.53856820280413,7.53856820280413,7.53856820280413,7.53856820280413,576.236744582898,0.0,1.0
1985-04-22,21.48,21.72,21.48,21.72,4200,7.45526910664055,7.53856820280413,7.45526910664055,7.53856820280413,12100.9716362409,0.0,1.0
1985-04-23,21.72,21.72,21.72,21.72,2000,7.53856820280413,7.53856820280413,7.53856820280413,7.53856820280413,5762.36744582898,0.0,1.0
1985-04-24,21.72,22.02,21.72,21.72,9720,7.53856820280413,7.64269207300861,7.53856820280413,7.53856820280413,28005.1057867288,0.0,1.0
1985-04-25,22.02,22.02,22.02,22.02,600,7.64269207300861,7.64269207300861,7.64269207300861,7.64269207300861,1728.71023374869,0.0,1.0
1985-04-26,22.28,22.28,22.02,22.02,800,7.73293276051915,7.73293276051915,7.64269207300861,7.64269207300861,2304.94697833159,0.0,1.0
1985-04-29,21.72,22.28,21.72,22.28,2000,7.53856820280413,7.73293276051915,7.53856820280413,7.73293276051915,5762.36744582898,0.0,1.0
1985-04-30,21.02,21.72,21.02,21.72,7720,7.29561250566035,7.53856820280413,7.29561250566035,7.53856820280413,22242.7383408999,0.0,1.0
1985-05-01,21.02,21.26,21.02,21.02,10200,7.29561250566035,7.37891160182393,7.29561250566035,7.29561250566035,29388.0739737278,0.0,1.0
1985-05-02,22.02,22.02,22.02,22.02,3200,7.64269207300861,7.64269207300861,7.64269207300861,7.64269207300861,9219.78791332636,0.0,1.0
1985-05-03,21.48,22.02,21.48,22.02,800,7.45526910664055,7.64269207300861,7.45526910664055,7.64269207300861,2304.94697833159,0.0,1.0
1985-05-06,21.72,22.02,21.72,21.72,1120,7.53856820280413,7.64269207300861,7.53856820280413,7.53856820280413,3226.92576966423,0.0,1.0
1985-05-07,22.5,22.5,22.5,22.5,5200,7.80929026533577,7.80929026533577,7.80929026533577,7.80929026533577,14982.1553591553,0.0,1.0
1985-05-08,22.98,23.28,22.98,22.98,5000,7.97588845766293,8.08001232786741,7.97588845766293,7.97588845766293,14405.9186145725,0.0,1.0
1985-05-09,22.98,23.28,22.98,22.98,25320,7.97588845766293,8.08001232786741,7.97588845766293,7.97588845766293,72951.5718641949,0.0,1.0
1985-05-10,23.52,23.76,23.52,23.52,2520,8.16331142403099,8.24661052019457,8.16331142403099,8.16331142403099,7260.58298174452,0.0,1.0
1985-05-13,23.76,23.76,23.76,23.76,1320,8.24661052019457,8.24661052019457,8.24661052019457,8.24661052019457,3803.16251424713,0.0,1.0
1985-05-14,23.52,23.52,23.52,23.52,16200,8.16331142403099,8.16331142403099,8.16331142403099,8.16331142403099,46675.1763112147,0.0,1.0
1985-05-15,23.52,23.76,23.52,23.52,1800,8.16331142403099,8.24661052019457,8.16331142403099,8.16331142403099,5186.13070124608,0.0,1.0
1985-05-16,23.98,23.98,23.98,23.98,520,8.32296802501119,8.32296802501119,8.32296802501119,8.32296802501119,1498.21553591553,0.0,1.0
1985-05-17,23.52,23.52,23.52,23.52,120,8.16331142403099,8.16331142403099,8.16331142403099,8.16331142403099,345.742046749739,0.0,1.0
1985-05-20,23.76,23.98,23.76,23.76,1200,8.24661052019457,8.32296802501119,8.24661052019457,8.24661052019457,3457.42046749739,0.0,1.0
1985-05-21,23.28,23.98,23.28,23.76,4400,8.08001232786741,8.32296802501119,8.08001232786741,8.24661052019457,12677.2083808238,0.0,1.0
1985-05-22,23.28,23.76,23.28,23.28,7000,8.08001232786741,8.24661052019457,8.08001232786741,8.08001232786741,20168.2860604014,0.0,1.0
1985-05-23,23.52,23.76,23.52,23.52,2600,8.16331142403099,8.24661052019457,8.16331142403099,8.16331142403099,7491.07767957768,0.0,1.0
1985-05-24,23.76,23.76,23.76,23.76,520,8.24661052019457,8.24661052019457,8.24661052019457,8.24661052019457,1498.21553591554,0.0,1.0
1985-05-28,23.76,23.76,23.76,23.76,7000,8.24661052019457,8.24661052019457,8.24661052019457,8.24661052019457,20168.2860604014,0.0,1.0
1985-05-29,23.98,23.98,23.98,23.98,4320,8.32296802501119,8.32296802501119,8.32296802501119,8.32296802501119,12446.7136829906,0.0,1.0
1985-05-30,24.52,24.52,24.52,24.52,1320,8.51039099137925,8.51039099137925,8.51039099137925,8.51039099137925,3803.16251424713,0.0,1.0
1985-05-31,24.22,24.22,24.22,24.22,320,8.40626712117477,8.40626712117477,8.40626712117477,8.40626712117477,921.978791332637,0.0,1.0
1985-06-03,24.78,24.78,24.78,24.78,1120,8.60063167888979,8.60063167888979,8.60063167888979,8.60063167888979,3226.92576966423,0.0,1.0
1985-06-04,24.78,25.0,24.78,24.78,1320,8.60063167888979,8.67698918370641,8.60063167888979,8.60063167888979,3803.16251424713,0.0,1.0
1985-06-05,24.78,25.0,24.78,24.78,720,8.60063167888979,8.67698918370641,8.60063167888979,8.60063167888979,2074.45228049843,0.0,1.0
1985-06-06,24.78,25.0,24.78,24.78,4920,8.60063167888979,8.67698918370641,8.60063167888979,8.60063167888979,14175.4239167393,0.0,1.0
1985-06-07,25.0,25.0,25.0,25.0,1720,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,4955.63600341292,0.0,1.0
1985-06-10,25.0,25.0,25.0,25.0,5000,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,14405.9186145725,0.0,1.0
1985-06-11,24.78,24.78,24.78,24.78,120,8.60063167888979,8.60063167888979,8.60063167888979,8.60063167888979,345.742046749739,0.0,1.0
1985-06-12,24.78,25.0,24.78,24.78,2600,8.60063167888979,8.67698918370641,8.60063167888979,8.60063167888979,7491.07767957768,0.0,1.0
1985-06-13,25.0,25.0,25.0,25.0,320,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,921.978791332637,0.0,1.0
1985-06-14,25.0,25.0,25.0,25.0,600,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,1728.71023374869,0.0,1.0
1985-06-17,25.0,25.0,25.0,25.0,320,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,921.978791332637,0.0,1.0
1985-06-18,25.48,25.48,25.48,25.48,9600,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,27659.3637399791,0.0,1.0
1985-06-19,25.78,26.02,25.78,25.78,13320,8.94771124623805,9.03101034240163,8.94771124623805,8.94771124623805,38377.367189221,0.0,1.0
1985-06-20,25.48,25.48,25.48,25.48,720,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,2074.45228049843,0.0,1.0
1985-06-21,25.48,25.78,25.48,25.48,4400,8.84358737603357,8.94771124623805,8.84358737603357,8.84358737603357,12677.2083808238,0.0,1.0
1985-06-24,26.02,26.02,26.02,26.02,320,9.03101034240163,9.03101034240163,9.03101034240163,9.03101034240163,921.978791332637,0.0,1.0
1985-06-25,25.78,25.78,25.78,25.78,2400,8.94771124623805,8.94771124623805,8.94771124623805,8.94771124623805,6914.84093499478,0.0,1.0
1985-06-26,25.48,25.78,25.48,25.78,8000,8.84358737603357,8.94771124623805,8.84358737603357,8.94771124623805,23049.4697833159,0.0,1.0
1985-06-27,25.48,25.62,25.48,25.48,6320,8.84358737603357,8.89217851546233,8.84358737603357,8.84358737603357,18209.0811288196,0.0,1.0
1985-06-28,25.0,25.48,25.0,25.48,2200,8.67698918370641,8.84358737603357,8.67698918370641,8.84358737603357,6338.60419041188,0.0,1.0
1985-07-01,25.0,25.48,25.0,25.0,200,8.67698918370641,8.84358737603357,8.67698918370641,8.67698918370641,576.236744582898,0.0,1.0
1985-07-02,25.0,25.22,25.0,25.0,6320,8.67698918370641,8.75334668852303,8.67698918370641,8.67698918370641,18209.0811288196,0.0,1.0
1985-07-03,25.0,25.22,25.0,25.0,320,8.67698918370641,8.75334668852303,8.67698918370641,8.67698918370641,921.978791332637,0.0,1.0
1985-07-05,25.0,25.22,25.0,25.0,0,8.67698918370641,8.75334668852303,8.67698918370641,8.67698918370641,0,0.0,1.0
1985-07-08,25.0,25.22,25.0,25.0,1720,8.67698918370641,8.75334668852303,8.67698918370641,8.67698918370641,4955.63600341292,0.0,1.0
1985-07-09,25.22,25.22,25.22,25.22,2600,8.75334668852303,8.75334668852303,8.75334668852303,8.75334668852303,7491.07767957767,0.0,1.0
1985-07-10,25.0,25.0,25.0,25.0,600,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,1728.71023374869,0.0,1.0
1985-07-11,25.22,25.22,25.22,25.22,1520,8.75334668852303,8.75334668852303,8.75334668852303,8.75334668852303,4379.39925883002,0.0,1.0
1985-07-12,25.62,25.62,25.62,25.62,1200,8.89217851546233,8.89217851546233,8.89217851546233,8.89217851546233,3457.42046749739,0.0,1.0
1985-07-15,25.78,25.78,25.78,25.78,7800,8.94771124623805,8.94771124623805,8.94771124623805,8.94771124623805,22473.233038733,0.0,1.0
1985-07-16,25.48,25.78,25.48,25.78,920,8.84358737603357,8.94771124623805,8.84358737603357,8.94771124623805,2650.68902508133,0.0,1.0
1985-07-17,25.48,25.78,25.48,25.78,0,8.84358737603357,8.94771124623805,8.84358737603357,8.94771124623805,0,0.0,1.0
1985-07-18,25.78,25.78,25.78,25.78,400,8.94771124623805,8.94771124623805,8.94771124623805,8.94771124623805,1152.4734891658,0.0,1.0
1985-07-19,25.78,25.78,25.78,25.78,16520,8.94771124623805,8.94771124623805,8.94771124623805,8.94771124623805,47597.1551025474,0.0,1.0
1985-07-22,25.48,25.48,25.48,25.48,1400,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,4033.65721208029,0.0,1.0
1985-07-23,25.48,25.48,25.48,25.48,600,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,1728.71023374869,0.0,1.0
1985-07-24,25.48,25.78,25.48,25.48,11000,8.84358737603357,8.94771124623805,8.84358737603357,8.84358737603357,31693.0209520594,0.0,1.0
1985-07-25,25.0,25.0,25.0,25.0,2520,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,7260.58298174451,0.0,1.0
1985-07-26,25.0,25.0,25.0,25.0,1000,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,2881.18372291449,0.0,1.0
1985-07-29,25.0,25.0,25.0,25.0,520,8.67698918370641,8.67698918370641,8.67698918370641,8.67698918370641,1498.21553591553,0.0,1.0
1985-07-30,25.0,25.22,25.0,25.0,9120,8.67698918370641,8.75334668852303,8.67698918370641,8.67698918370641,26276.3955529801,0.0,1.0
1985-07-31,26.02,26.02,26.02,26.02,3920,9.03101034240163,9.03101034240163,9.03101034240163,9.03101034240163,11294.2401938248,0.0,1.0
1985-08-01,26.02,26.48,26.02,26.02,3400,9.03101034240163,9.19066694338183,9.03101034240163,9.03101034240163,9796.02465790927,0.0,1.0
1985-08-02,26.48,26.48,26.48,26.48,1400,9.19066694338183,9.19066694338183,9.19066694338183,9.19066694338183,4033.65721208029,0.0,1.0
1985-08-05,26.48,26.48,26.48,26.48,920,9.19066694338183,9.19066694338183,9.19066694338183,9.19066694338183,2650.68902508133,0.0,1.0
1985-08-06,27.02,27.02,27.02,27.02,1200,9.37808990974989,9.37808990974989,9.37808990974989,9.37808990974989,3457.42046749739,0.0,1.0
1985-08-07,26.72,26.72,26.72,26.72,1400,9.27396603954541,9.27396603954541,9.27396603954541,9.27396603954541,4033.65721208029,0.0,1.0
1985-08-08,26.26,26.72,26.26,26.72,1400,9.11430943856521,9.27396603954541,9.11430943856521,9.27396603954541,4033.65721208029,0.0,1.0
1985-08-09,26.02,26.02,26.02,26.02,1520,9.03101034240163,9.03101034240163,9.03101034240163,9.03101034240163,4379.39925883003,0.0,1.0
1985-08-12,25.78,26.48,25.78,26.02,520,8.94771124623805,9.19066694338183,8.94771124623805,9.03101034240163,1498.21553591554,0.0,1.0
1985-08-13,25.48,25.48,25.48,25.48,120,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,345.742046749739,0.0,1.0
1985-08-14,25.78,26.26,25.78,25.78,800,8.94771124623805,9.11430943856521,8.94771124623805,8.94771124623805,2304.94697833159,0.0,1.0
1985-08-15,25.78,26.26,25.78,25.78,1520,8.94771124623805,9.11430943856521,8.94771124623805,8.94771124623805,4379.39925883003,0.0,1.0
1985-08-16,26.26,26.26,26.26,26.26,1600,9.11430943856521,9.11430943856521,9.11430943856521,9.11430943856521,4609.89395666319,0.0,1.0
1985-08-19,25.78,26.26,25.78,26.26,1320,8.94771124623805,9.11430943856521,8.94771124623805,9.11430943856521,3803.16251424713,0.0,1.0
1985-08-20,25.48,25.48,25.48,25.48,800,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,2304.94697833159,0.0,1.0
1985-08-21,25.48,26.02,25.48,25.48,5520,8.84358737603357,9.03101034240163,8.84358737603357,8.84358737603357,15904.134150488,0.0,1.0
1985-08-22,25.78,26.02,25.78,25.78,1600,8.94771124623805,9.03101034240163,8.94771124623805,8.94771124623805,4609.89395666319,0.0,1.0
1985-08-23,25.48,25.78,25.48,25.78,20520,8.84358737603357,8.94771124623805,8.84358737603357,8.94771124623805,59121.8899942054,0.0,1.0
1985-08-26,25.48,26.02,25.48,25.48,20320,8.84358737603357,9.03101034240163,8.84358737603357,8.84358737603357,58545.6532496225,0.0,1.0
1985-08-27,26.02,26.02,26.02,26.02,5800,9.03101034240163,9.03101034240163,9.03101034240163,9.03101034240163,16710.865592904,0.0,1.0
1985-08-28,25.48,25.48,25.48,25.48,200,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,576.236744582898,0.0,1.0
1985-08-29,25.78,25.78,25.78,25.78,1600,8.94771124623805,8.94771124623805,8.94771124623805,8.94771124623805,4609.89395666319,0.0,1.0
1985-08-30,25.22,25.48,25.22,25.48,1600,8.75334668852303,8.84358737603357,8.75334668852303,8.84358737603357,4609.89395666318,0.0,1.0
1985-09-03,25.22,25.22,25.22,25.22,520,8.75334668852303,8.75334668852303,8.75334668852303,8.75334668852303,1498.21553591553,0.0,1.0
1985-09-04,25.22,25.48,25.22,25.22,1720,8.75334668852303,8.84358737603357,8.75334668852303,8.75334668852303,4955.63600341292,0.0,1.0
1985-09-05,25.22,25.48,25.22,25.22,0,8.75334668852303,8.84358737603357,8.75334668852303,8.75334668852303,0,0.0,1.0
1985-09-06,25.22,25.48,25.22,25.22,0,8.75334668852303,8.84358737603357,8.75334668852303,8.75334668852303,0,0.0,1.0
1985-09-09,25.22,25.48,25.22,25.22,0,8.75334668852303,8.84358737603357,8.75334668852303,8.75334668852303,0,0.0,1.0
1985-09-10,25.22,25.48,25.22,25.22,0,8.75334668852303,8.84358737603357,8.75334668852303,8.75334668852303,0,0.0,1.0
1985-09-11,24.52,25.0,24.52,25.0,17720,8.51039099137925,8.67698918370641,8.51039099137925,8.67698918370641,51054.5755700447,0.0,1.0
1985-09-12,23.28,24.52,23.28,24.52,14320,8.08001232786741,8.51039099137925,8.08001232786741,8.51039099137925,41258.5509121355,0.0,1.0
1985-09-13,22.02,22.98,22.02,22.98,8120,7.64269207300861,7.97588845766293,7.64269207300861,7.97588845766293,23395.2118300656,0.0,1.0
1985-09-16,22.02,22.5,22.02,22.02,7520,7.64269207300861,7.80929026533577,7.64269207300861,7.64269207300861,21666.501596317,0.0,1.0
1985-09-17,21.72,22.02,21.72,22.02,8520,7.53856820280413,7.64269207300861,7.53856820280413,7.64269207300861,24547.6853192315,0.0,1.0
1985-09-18,22.28,22.5,22.28,22.28,25720,7.73293276051915,7.80929026533577,7.73293276051915,7.73293276051915,74104.0453533607,0.0,1.0
1985-09-19,22.02,22.5,22.02,22.28,2120,7.64269207300861,7.80929026533577,7.64269207300861,7.73293276051915,6108.10949257872,0.0,1.0
1985-09-20,22.02,22.02,22.02,22.02,320,7.64269207300861,7.64269207300861,7.64269207300861,7.64269207300861,921.978791332636,0.0,1.0
1985-09-23,22.02,22.02,22.02,22.02,920,7.64269207300861,7.64269207300861,7.64269207300861,7.64269207300861,2650.68902508133,0.0,1.0
1985-09-24,22.5,22.5,22.5,22.5,800,7.80929026533577,7.80929026533577,7.80929026533577,7.80929026533577,2304.94697833159,0.0,1.0
1985-09-25,22.28,22.5,22.28,22.5,3120,7.73293276051915,7.80929026533577,7.73293276051915,7.80929026533577,8989.29321549322,0.0,1.0
1985-09-26,22.02,22.5,22.02,22.28,3200,7.64269207300861,7.80929026533577,7.64269207300861,7.73293276051915,9219.78791332636,0.0,1.0
1985-09-30,22.02,22.5,22.02,22.02,4200,7.64269207300861,7.80929026533577,7.64269207300861,7.64269207300861,12100.9716362409,0.0,1.0
1985-10-01,22.1,22.28,22.1,22.1,1320,7.67045843839647,7.73293276051915,7.67045843839647,7.67045843839647,3803.16251424713,0.0,1.0
1985-10-02,22.28,22.28,22.28,22.28,2200,7.73293276051915,7.73293276051915,7.73293276051915,7.73293276051915,6338.60419041188,0.0,1.0
1985-10-03,22.5,22.5,22.5,22.5,2120,7.80929026533577,7.80929026533577,7.80929026533577,7.80929026533577,6108.10949257872,0.0,1.0
1985-10-04,22.98,22.98,22.98,22.98,400,7.97588845766293,7.97588845766293,7.97588845766293,7.97588845766293,1152.4734891658,0.0,1.0
1985-10-07,22.02,22.28,22.02,22.28,4120,7.64269207300861,7.73293276051915,7.64269207300861,7.73293276051915,11870.4769384077,0.0,1.0
1985-10-08,22.02,22.28,22.02,22.02,0,7.64269207300861,7.73293276051915,7.64269207300861,7.64269207300861,0,0.0,1.0
1985-10-09,22.02,22.28,22.02,22.02,1920,7.64269207300861,7.73293276051915,7.64269207300861,7.64269207300861,5531.87274799582,0.0,1.0
1985-10-10,22.02,22.02,22.02,22.02,400,7.64269207300861,7.64269207300861,7.64269207300861,7.64269207300861,1152.4734891658,0.0,1.0
1985-10-11,22.28,22.28,22.28,22.28,200,7.73293276051915,7.73293276051915,7.73293276051915,7.73293276051915,576.236744582898,0.0,1.0
1985-10-14,22.28,22.72,22.28,22.28,600,7.73293276051915,7.88564777015239,7.73293276051915,7.73293276051915,1728.7102337487,0.0,1.0
1985-10-15,22.02,22.5,22.02,22.28,83520,7.64269207300861,7.80929026533577,7.64269207300861,7.73293276051915,240636.464537818,0.0,1.0
1985-10-16,22.28,22.28,22.28,22.28,10400,7.73293276051915,7.73293276051915,7.73293276051915,7.73293276051915,29964.3107183107,0.0,1.0
1985-10-17,22.02,22.5,22.02,22.28,1520,7.64269207300861,7.80929026533577,7.64269207300861,7.73293276051915,4379.39925883002,0.0,1.0
1985-10-18,22.72,22.72,22.72,22.72,520,7.88564777015239,7.88564777015239,7.88564777015239,7.88564777015239,1498.21553591553,0.0,1.0
1985-10-21,22.28,22.28,22.28,22.28,3400,7.73293276051915,7.73293276051915,7.73293276051915,7.73293276051915,9796.02465790927,0.0,1.0
1985-10-22,22.98,22.98,22.98,22.98,200,7.97588845766293,7.97588845766293,7.97588845766293,7.97588845766293,576.236744582898,0.0,1.0
1985-10-23,22.98,22.98,22.98,22.98,3320,7.97588845766293,7.97588845766293,7.97588845766293,7.97588845766293,9565.52996007611,0.0,1.0
1985-10-24,23.52,23.52,23.52,23.52,5320,8.16331142403099,8.16331142403099,8.16331142403099,8.16331142403099,15327.8974059051,0.0,1.0
1985-10-25,23.28,23.28,23.28,23.28,120,8.08001232786741,8.08001232786741,8.08001232786741,8.08001232786741,345.742046749739,0.0,1.0
1985-10-28,22.98,23.52,22.98,23.28,200,7.97588845766293,8.16331142403099,7.97588845766293,8.08001232786741,576.236744582898,0.0,1.0
1985-10-29,22.98,23.52,22.98,23.28,0,7.97588845766293,8.16331142403099,7.97588845766293,8.08001232786741,0,0.0,1.0
1985-10-30,23.52,23.52,23.52,23.52,1920,8.16331142403099,8.16331142403099,8.16331142403099,8.16331142403099,5531.87274799582,0.0,1.0
1985-10-31,23.76,23.76,23.76,23.76,120,8.24661052019457,8.24661052019457,8.24661052019457,8.24661052019457,345.742046749739,0.0,1.0
1985-11-01,23.76,23.76,23.76,23.76,1720,8.24661052019457,8.24661052019457,8.24661052019457,8.24661052019457,4955.63600341292,0.0,1.0
1985-11-04,25.48,25.48,25.48,25.48,1920,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,5531.87274799582,0.0,1.0
1985-11-05,12.5,13.01,12.5,12.74,1240,8.67698918370641,9.03101034240163,8.67698918370641,8.84358737603357,1786.33390820698,0.0,2.0
1985-11-06,13.01,13.24,13.01,13.01,15600,9.03101034240163,9.19066694338183,9.03101034240163,9.03101034240163,22473.233038733,0.0,1.0
1985-11-07,12.89,13.24,12.89,13.01,4880,8.94771124623805,9.19066694338183,8.94771124623805,9.03101034240163,7030.08828391136,0.0,1.0
1985-11-08,12.74,12.74,12.74,12.74,1840,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,2650.68902508133,0.0,1.0
1985-11-11,12.61,12.74,12.61,12.74,1200,8.75334668852303,8.84358737603357,8.75334668852303,8.84358737603357,1728.71023374869,0.0,1.0
1985-11-12,12.74,13.01,12.74,12.74,9840,8.84358737603357,9.03101034240163,8.84358737603357,8.84358737603357,14175.4239167393,0.0,1.0
1985-11-13,13.01,13.24,13.01,13.01,4320,9.03101034240163,9.19066694338183,9.03101034240163,9.03101034240163,6223.3568414953,0.0,1.0
1985-11-14,13.24,13.24,13.24,13.24,12320,9.19066694338183,9.19066694338183,9.19066694338183,9.19066694338183,17748.0917331533,0.0,1.0
1985-11-15,12.74,13.24,12.74,13.24,5920,8.84358737603357,9.19066694338183,8.84358737603357,9.19066694338183,8528.3038198269,0.0,1.0
1985-11-18,12.74,12.74,12.74,12.74,2320,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,3342.17311858081,0.0,1.0
1985-11-19,12.74,13.24,12.74,12.74,4240,8.84358737603357,9.19066694338183,8.84358737603357,8.84358737603357,6108.10949257872,0.0,1.0
1985-11-20,13.01,13.01,13.01,13.01,1040,9.03101034240163,9.03101034240163,9.03101034240163,9.03101034240163,1498.21553591554,0.0,1.0
1985-11-21,12.74,12.74,12.74,12.74,320,8.84358737603357,8.84358737603357,8.84358737603357,8.84358737603357,460.989395666319,0.0,1.0
1985-11-22,13.36,13.36,13.01,13.01,23040,9.27396603954541,9.27396603954541,9.03101034240163,9.03101034240163,33191.2364879749,0.0,1.0
1985-11-25,13.01,13.51,13.01,13.36,1440,9.03101034240163,9.37808990974989,9.03101034240163,9.27396603954541,2074.45228049843,0.0,1.0
1985-11-26,13.01,13.24,13.01,13.01,2080,9.03101034240163,9.19066694338183,9.03101034240163,9.03101034240163,2996.43107183107,0.0,1.0
1985-11-27,12.74,13.24,12.74,13.01,2240,8.84358737603357,9.19066694338183,8.84358737603357,9.03101034240163,3226.92576966423,0.0,1.0
1985-11-29,13.24,13.24,13.24,13.24,1120,9.19066694338183,9.19066694338183,9.19066694338183,9.19066694338183,1613.46288483211,0.0,1.0
1985-12-02,13.13,13.36,13.01,13.24,11200,9.11430943856521,9.27396603954541,9.03101034240163,9.19066694338183,16134.6288483212,0.0,1.0
1985-12-03,13.24,13.24,13.01,13.13,8000,9.19066694338183,9.19066694338183,9.03101034240163,9.11430943856521,11524.734891658,0.0,1.0
1985-12-04,13.51,13.51,13.51,13.51,800,9.37808990974989,9.37808990974989,9.37808990974989,9.37808990974989,1152.4734891658,0.0,1.0
1985-12-05,13.51,13.75,13.24,13.51,7120,9.37808990974989,9.54468810207705,9.19066694338183,9.37808990974989,10257.0140535756,0.0,1.0
1985-12-06,13.99,13.99,13.24,13.51,9600,9.71128629440421,9.71128629440421,9.19066694338183,9.37808990974989,13829.6818699896,0.0,1.0
1985-12-09,14.49,14.49,13.99,13.99,2720,10.0583658617525,10.0583658617525,9.71128629440421,9.71128629440421,3918.4098631637,0.0,1.0
1985-12-10,14.76,15.24,14.49,14.49,4000,10.2457888281205,10.5789852127749,10.0583658617525,10.0583658617525,5762.367445829,0.0,1.0
1985-12-11,14.76,15.24,14.76,14.76,2320,10.2457888281205,10.5789852127749,10.2457888281205,10.2457888281205,3342.17311858082,0.0,1.0
1985-12-12,14.76,15.24,14.76,14.76,2320,10.2457888281205,10.5789852127749,10.2457888281205,10.2457888281205,3342.17311858082,0.0,1.0
1985-12-13,14.89,15.24,14.76,14.76,3120,10.3360295156311,10.5789852127749,10.2457888281205,10.2457888281205,4494.64660774659,0.0,1.0
1985-12-16,15.24,15.24,14.49,14.89,10080,10.5789852127749,10.5789852127749,10.0583658617525,10.3360295156311,14521.165963489,0.0,1.0
1985-12-17,14.76,15.24,14.76,15.24,13680,10.2457888281205,10.5789852127749,10.2457888281205,10.5789852127749,19707.2966647352,0.0,1.0
1985-12-18,15.0,15.24,14.76,14.76,11120,10.4123870204477,10.5789852127749,10.2457888281205,10.2457888281205,16019.3814994046,0.0,1.0
1985-12-19,15.51,15.51,15.24,15.24,3200,10.7664081791429,10.7664081791429,10.5789852127749,10.5789852127749,4609.89395666319,0.0,1.0
1985-12-20,15.0,15.51,15.0,15.51,11040,10.4123870204477,10.7664081791429,10.4123870204477,10.7664081791429,15904.134150488,0.0,1.0
1985-12-23,15.0,15.39,15.0,15.0,720,10.4123870204477,10.6831090829793,10.4123870204477,10.4123870204477,1037.22614024922,0.0,1.0
1985-12-24,15.11,15.11,15.0,15.0,2800,10.4887445252643,10.4887445252643,10.4123870204477,10.4123870204477,4033.65721208029,0.0,1.0
1985-12-26,15.0,15.0,15.0,15.0,1600,10.4123870204477,10.4123870204477,10.4123870204477,10.4123870204477,2304.94697833159,0.0,1.0
1985-12-27,15.0,15.0,15.0,15.0,0,10.4123870204477,10.4123870204477,10.4123870204477,10.4123870204477,0,0.0,1.0
1985-12-30,14.89,14.89,14.76,14.89,4000,10.3360295156311,10.3360295156311,10.2457888281205,10.3360295156311,5762.36744582897,0.0,1.0
1985-12-31,14.49,14.76,14.26,14.76,11680,10.0583658617525,10.2457888281205,9.89870926077227,10.2457888281205,16826.1129418206,0.0,1.0
1986-01-02,14.49,14.76,14.26,14.49,9680,10.0583658617525,10.2457888281205,9.89870926077227,10.0583658617525,13944.9292189061,0.0,1.0
1986-01-03,14.76,14.76,14.26,14.49,6240,10.2457888281205,10.2457888281205,9.89870926077227,10.0583658617525,8989.29321549324,0.0,1.0
1986-01-06,14.49,14.49,14.26,14.49,4800,10.0583658617525,10.0583658617525,9.89870926077227,10.0583658617525,6914.84093499476,0.0,1.0
1986-01-07,14.38,14.49,14.26,14.49,10880,9.98200835693585,10.0583658617525,9.89870926077227,10.0583658617525,15673.6394526548,0.0,1.0
1986-01-08,14.26,14.49,14.26,14.38,18800,9.89870926077227,10.0583658617525,9.89870926077227,9.98200835693585,27083.1269953962,0.0,1.0
1986-01-09,13.99,14.26,13.99,14.26,10480,9.71128629440421,9.89870926077227,9.71128629440421,9.89870926077227,15097.4027080719,0.0,1.0
1986-01-10,13.24,13.99,13.24,13.99,27920,9.19066694338183,9.71128629440421,9.19066694338183,9.71128629440421,40221.3247718863,0.0,1.0
1986-01-13,13.51,13.51,13.24,13.24,3280,9.37808990974989,9.37808990974989,9.19066694338183,9.19066694338183,4725.14130557976,0.0,1.0
1986-01-14,14.26,14.26,13.24,13.51,5840,9.89870926077227,9.89870926077227,9.19066694338183,9.37808990974989,8413.05647091031,0.0,1.0
1986-01-15,13.99,13.99,13.75,13.99,2080,9.71128629440421,9.71128629440421,9.54468810207705,9.71128629440421,2996.43107183107,0.0,1.0
1986-01-16,13.75,13.99,13.75,13.99,5120,9.54468810207705,9.71128629440421,9.54468810207705,9.71128629440421,7375.8303306611,0.0,1.0
1986-01-17,13.75,13.99,13.75,13.99,0,9.54468810207705,9.71128629440421,9.54468810207705,9.71128629440421,0,0.0,1.0
1986-01-20,13.75,13.99,13.75,13.75,4400,9.54468810207705,9.71128629440421,9.54468810207705,9.54468810207705,6338.60419041188,0.0,1.0
1986-01-21,13.24,13.99,13.01,13.75,13440,9.19066694338183,9.71128629440421,9.03101034240163,9.54468810207705,19361.5546179854,0.0,1.0
1986-01-22,13.01,13.01,12.74,13.01,6400,9.03101034240163,9.03101034240163,8.84358737603357,9.03101034240163,9219.78791332637,0.0,1.0
1986-01-23,13.01,13.51,13.01,13.01,3600,9.03101034240163,9.37808990974989,9.03101034240163,9.03101034240163,5186.13070124608,0.0,1.0
1986-01-24,13.51,13.51,13.01,13.01,27280,9.37808990974989,9.37808990974989,9.03101034240163,9.03101034240163,39299.3459805536,0.0,1.0
1986-01-27,13.24,13.51,13.24,13.51,400,9.19066694338183,9.37808990974989,9.19066694338183,9.37808990974989,576.236744582898,0.0,1.0
1986-01-28,13.75,13.75,13.51,13.51,2320,9.54468810207705,9.54468810207705,9.37808990974989,9.37808990974989,3342.17311858081,0.0,1.0
1986-01-29,13.51,13.75,13.24,13.75,3280,9.37808990974989,9.54468810207705,9.19066694338183,9.54468810207705,4725.14130557976,0.0,1.0
1986-01-30,13.24,13.51,13.24,13.51,10800,9.19066694338183,9.37808990974989,9.19066694338183,9.37808990974989,15558.3921037382,0.0,1.0
1986-01-31,13.51,13.51,13.01,13.24,2400,9.37808990974989,9.37808990974989,9.03101034240163,9.19066694338183,3457.42046749739,0.0,1.0
1986-02-03,13.01,13.24,13.01,13.24,3120,9.03101034240163,9.19066694338183,9.03101034240163,9.19066694338183,4494.64660774661,0.0,1.0
1986-02-04,12.89,13.24,12.74,13.01,9840,8.94771124623805,9.19066694338183,8.84358737603357,9.03101034240163,14175.4239167393,0.0,1.0
1986-02-05,13.01,13.01,12.74,12.89,4000,9.03101034240163,9.03101034240163,8.84358737603357,8.94771124623805,5762.36744582898,0.0,1.0
1986-02-06,13.24,13.51,13.24,13.24,9200,9.19066694338183,9.37808990974989,9.19066694338183,9.19066694338183,13253.4451254067,0.0,1.0
1986-02-07,13.51,13.75,13.51,13.51,3280,9.37808990974989,9.54468810207705,9.37808990974989,9.37808990974989,4725.14130557976,0.0,1.0
1986-02-10,14.49,14.76,13.75,13.75,15200,10.0583658617525,10.2457888281205,9.54468810207705,9.54468810207705,21896.9962941501,0.0,1.0
1986-02-11,14.26,14.49,14.26,14.49,6800,9.89870926077227,10.0583658617525,9.89870926077227,10.0583658617525,9796.02465790927,0.0,1.0
1986-02-12,14.26,14.49,14.26,14.26,6640,9.89870926077227,10.0583658617525,9.89870926077227,9.89870926077227,9565.52996007611,0.0,1.0
1986-02-13,15.0,15.24,14.76,14.76,4720,10.4123870204477,10.5789852127749,10.2457888281205,10.2457888281205,6799.59358607819,0.0,1.0
1986-02-14,15.0,15.0,14.76,15.0,7600,10.4123870204477,10.4123870204477,10.2457888281205,10.4123870204477,10948.4981470751,0.0,1.0
1986-02-18,14.49,15.0,14.49,15.0,4880,10.0583658617525,10.4123870204477,10.0583658617525,10.4123870204477,7030.08828391134,0.0,1.0
1986-02-19,14.49,15.0,14.26,14.49,5600,10.0583658617525,10.4123870204477,9.89870926077227,10.0583658617525,8067.31442416055,0.0,1.0
1986-02-20,14.49,14.49,13.99,14.49,1280,10.0583658617525,10.0583658617525,9.71128629440421,10.0583658617525,1843.95758266527,0.0,1.0
1986-02-21,13.99,14.49,13.99,14.49,800,9.71128629440421,10.0583658617525,9.71128629440421,10.0583658617525,1152.4734891658,0.0,1.0
1986-02-24,13.99,14.49,13.99,13.99,7440,9.71128629440421,10.0583658617525,9.71128629440421,9.71128629440421,10718.0034492419,0.0,1.0
1986-02-25,14.26,14.26,13.99,13.99,10240,9.89870926077227,9.89870926077227,9.71128629440421,9.71128629440421,14751.6606613222,0.0,1.0
1986-02-26,14.26,14.26,13.75,14.26,3440,9.89870926077227,9.89870926077227,9.54468810207705,9.89870926077227,4955.63600341293,0.0,1.0
1986-02-27,13.99,13.99,13.75,13.99,24720,9.71128629440421,9.71128629440421,9.54468810207705,9.71128629440421,35611.4308152231,0.0,1.0
1986-02-28,13.99,13.99,13.75,13.99,20320,9.71128629440421,9.71128629440421,9.54468810207705,9.71128629440421,29272.8266248112,0.0,1.0
1986-03-03,14.26,14.49,13.75,13.99,31200,9.89870926077227,10.0583658617525,9.54468810207705,9.71128629440421,44946.4660774661,0.0,1.0
1986-03-04,15.51,16.01,14.26,14.26,31200,10.7664081791429,11.1134877464912,9.89870926077227,9.89870926077227,44946.4660774661,0.0,1.0
1986-03-05,14.26,15.74,14.26,15.51,16400,9.89870926077227,10.9260647801231,9.89870926077227,10.7664081791429,23625.7065278988,0.0,1.0
1986-03-06,14.49,14.61,14.14,14.26,28320,10.0583658617525,10.1416649579161,9.81541016460869,9.89870926077227,40797.5615164691,0.0,1.0
1986-03-07,14.38,14.61,14.14,14.49,4720,9.98200835693585,10.1416649579161,9.81541016460869,10.0583658617525,6799.5935860782,0.0,1.0
1986-03-10,14.26,14.61,13.99,14.38,15120,9.89870926077227,10.1416649579161,9.71128629440421,9.98200835693585,21781.7489452336,0.0,1.0
1986-03-11,14.49,14.49,13.99,14.26,1440,10.0583658617525,10.0583658617525,9.71128629440421,9.89870926077227,2074.45228049843,0.0,1.0
1986-03-12,14.38,14.49,14.26,14.49,11520,9.98200835693585,10.0583658617525,9.89870926077227,10.0583658617525,16595.6182439875,0.0,1.0
1986-03-13,14.26,14.49,13.99,14.38,8640,9.89870926077227,10.0583658617525,9.71128629440421,9.98200835693585,12446.7136829906,0.0,1.0
1986-03-14,14.49,14.49,13.99,14.26,6480,10.0583658617525,10.0583658617525,9.71128629440421,9.89870926077227,9335.03526224292,0.0,1.0
1986-03-17,15.0,15.0,14.26,14.49,19600,10.4123870204477,10.4123870204477,9.89870926077227,10.0583658617525,28235.600484562,0.0,1.0
1986-03-18,16.01,16.01,14.76,15.0,49040,11.1134877464912,11.1134877464912,10.2457888281205,10.4123870204477,70646.6248858631,0.0,1.0
1986-03-19,16.01,16.49,15.74,16.01,42320,11.1134877464912,11.4466841311455,10.9260647801231,11.1134877464912,60965.8475768705,0.0,1.0
1986-03-20,16.01,16.49,16.01,16.01,9520,11.1134877464912,11.4466841311455,11.1134877464912,11.1134877464912,13714.4345210729,0.0,1.0
1986-03-21,16.01,16.49,16.01,16.01,182640,11.1134877464912,11.4466841311455,11.1134877464912,11.1134877464912,263109.697576551,0.0,1.0
1986-03-24,16.01,16.49,16.01,16.01,22480,11.1134877464912,11.4466841311455,11.1134877464912,11.1134877464912,32384.5050455588,0.0,1.0
1986-03-25,16.49,16.49,16.01,16.01,17600,11.4466841311455,11.4466841311455,11.1134877464912,11.1134877464912,25354.4167616475,0.0,1.0
1986-03-26,16.99,16.99,16.25,16.49,3040,11.7937636984938,11.7937636984938,11.2800859388183,11.4466841311455,4379.39925883001,0.0,1.0
1986-03-27,17.5,18.24,16.25,16.99,11120,12.147784857189,12.6614626168644,11.2800859388183,11.7937636984938,16019.3814994045,0.0,1.0
1986-03-31,18.01,18.01,16.99,17.5,12720,12.5018060158842,12.5018060158842,11.7937636984938,12.147784857189,18324.3284777362,0.0,1.0
1986-04-01,18.24,18.24,17.5,18.01,11520,12.6614626168644,12.6614626168644,12.147784857189,12.5018060158842,16595.6182439875,0.0,1.0
1986-04-02,18.24,18.24,17.74,18.24,25280,12.6614626168644,12.6614626168644,12.3143830495161,12.6614626168644,36418.1622576391,0.0,1.0
1986-04-03,17.74,18.51,17.74,18.24,4480,12.3143830495161,12.8488855832325,12.3143830495161,12.6614626168644,6453.85153932848,0.0,1.0
1986-04-04,17.26,18.01,17.26,17.74,30320,11.9811866648618,12.5018060158842,11.9811866648618,12.3143830495161,43678.7452393837,0.0,1.0
1986-04-07,17.26,17.26,17.26,17.26,1440,11.9811866648618,11.9811866648618,11.9811866648618,11.9811866648618,2074.45228049843,0.0,1.0
1986-04-08,17.5,17.74,17.26,17.26,22400,12.147784857189,12.3143830495161,11.9811866648618,11.9811866648618,32269.2576966422,0.0,1.0
1986-04-09,16.76,17.74,16.49,17.5,18320,11.6341070975136,12.3143830495161,11.4466841311455,12.147784857189,26391.6429018966,0.0,1.0
1986-04-10,16.49,16.99,16.49,16.76,2080,11.4466841311455,11.7937636984938,11.4466841311455,11.6341070975136,2996.43107183107,0.0,1.0
1986-04-11,16.49,16.76,16.49,16.49,4240,11.4466841311455,11.6341070975136,11.4466841311455,11.4466841311455,6108.10949257872,0.0,1.0
1986-04-14,16.76,16.99,16.49,16.49,7600,11.6341070975136,11.7937636984938,11.4466841311455,11.4466841311455,10948.498147075,0.0,1.0
1986-04-15,16.49,16.99,16.49,16.76,12000,11.4466841311455,11.7937636984938,11.4466841311455,11.6341070975136,17287.1023374869,0.0,1.0
1986-04-16,16.99,16.99,16.49,16.49,16640,11.7937636984938,11.7937636984938,11.4466841311455,11.4466841311455,23971.4485746485,0.0,1.0
1986-04-17,16.76,17.26,16.76,16.99,3280,11.6341070975136,11.9811866648618,11.6341070975136,11.7937636984938,4725.14130557975,0.0,1.0
1986-04-18,17.26,17.26,16.76,16.76,3680,11.9811866648618,11.9811866648618,11.6341070975136,11.6341070975136,5301.37805016267,0.0,1.0
1986-04-21,16.99,17.26,16.76,17.26,13520,11.7937636984938,11.9811866648618,11.6341070975136,11.9811866648618,19476.8019669019,0.0,1.0
1986-04-22,17.26,17.26,16.76,16.99,320,11.9811866648618,11.9811866648618,11.6341070975136,11.7937636984938,460.989395666319,0.0,1.0
1986-04-23,16.76,16.99,16.76,16.99,8400,11.6341070975136,11.7937636984938,11.6341070975136,11.7937636984938,12100.9716362408,0.0,1.0
1986-04-24,16.76,16.99,16.76,16.76,3120,11.6341070975136,11.7937636984938,11.6341070975136,11.6341070975136,4494.64660774659,0.0,1.0
1986-04-25,17.26,17.26,16.76,16.76,11600,11.9811866648618,11.9811866648618,11.6341070975136,11.6341070975136,16710.8655929041,0.0,1.0
1986-04-28,17.5,17.5,16.99,17.26,3120,12.147784857189,12.147784857189,11.7937636984938,11.9811866648618,4494.6466077466,0.0,1.0
1986-04-29,16.99,17.74,16.99,17.5,9040,11.7937636984938,12.3143830495161,11.7937636984938,12.147784857189,13022.9504275734,0.0,1.0
1986-04-30,16.99,17.5,16.99,16.99,5200,11.7937636984938,12.147784857189,11.7937636984938,11.7937636984938,7491.07767957764,0.0,1.0
1986-05-01,16.25,17.5,15.51,16.99,22720,11.2800859388183,12.147784857189,10.7664081791429,11.7937636984938,32730.2470923087,0.0,1.0
1986-05-02,16.25,16.25,16.25,16.25,1040,11.2800859388183,11.2800859388183,11.2800859388183,11.2800859388183,1498.21553591554,0.0,1.0
1986-05-05,16.99,16.99,16.49,16.49,5280,11.7937636984938,11.7937636984938,11.4466841311455,11.4466841311455,7606.32502849422,0.0,1.0
1986-05-06,16.99,16.99,16.99,16.99,2400,11.7937636984938,11.7937636984938,11.7937636984938,11.7937636984938,3457.42046749737,0.0,1.0
1986-05-07,16.49,16.49,16.49,16.49,3840,11.4466841311455,11.4466841311455,11.4466841311455,11.4466841311455,5531.87274799582,0.0,1.0
1986-05-08,16.01,16.99,16.01,16.49,4880,11.1134877464912,11.7937636984938,11.1134877464912,11.4466841311455,7030.08828391134,0.0,1.0
1986-05-09,16.49,16.49,16.49,16.49,320,11.4466841311455,11.4466841311455,11.4466841311455,11.4466841311455,460.989395666318,0.0,1.0
1986-05-12,16.49,16.49,16.49,16.49,0,11.4466841311455,11.4466841311455,11.4466841311455,11.4466841311455,0,0.0,1.0
1986-05-13,16.01,16.49,16.01,16.49,2240,11.1134877464912,11.4466841311455,11.1134877464912,11.4466841311455,3226.92576966422,0.0,1.0
1986-05-14,16.49,16.49,16.01,16.01,320,11.4466841311455,11.4466841311455,11.1134877464912,11.1134877464912,460.989395666318,0.0,1.0
1986-05-15,16.49,16.49,16.01,16.49,5280,11.4466841311455,11.4466841311455,11.1134877464912,11.4466841311455,7606.32502849425,0.0,1.0
1986-05-16,16.01,16.49,16.01,16.49,400,11.1134877464912,11.4466841311455,11.1134877464912,11.4466841311455,576.236744582897,0.0,1.0
1986-05-19,16.01,16.25,16.01,16.01,3280,11.1134877464912,11.2800859388183,11.1134877464912,11.1134877464912,4725.14130557975,0.0,1.0
1986-05-20,16.49,16.49,16.01,16.01,240,11.4466841311455,11.4466841311455,11.1134877464912,11.1134877464912,345.742046749739,0.0,1.0
1986-05-21,16.01,16.01,16.01,16.01,8000,11.1134877464912,11.1134877464912,11.1134877464912,11.1134877464912,11524.7348916579,0.0,1.0
1986-05-22,16.49,16.49,15.74,16.01,32000,11.4466841311455,11.4466841311455,10.9260647801231,11.1134877464912,46098.9395666318,0.0,1.0
1986-05-23,16.01,16.14,16.01,16.14,1440,11.1134877464912,11.2037284340017,11.1134877464912,11.2037284340017,2074.45228049843,0.0,1.0
1986-05-27,16.25,16.76,16.01,16.01,10800,11.2800859388183,11.6341070975136,11.1134877464912,11.1134877464912,15558.3921037383,0.0,1.0
1986-05-28,16.25,16.49,16.25,16.25,5280,11.2800859388183,11.4466841311455,11.2800859388183,11.2800859388183,7606.32502849428,0.0,1.0
1986-05-29,16.99,16.99,16.49,16.49,3600,11.7937636984938,11.7937636984938,11.4466841311455,11.4466841311455,5186.13070124606,0.0,1.0
1986-05-30,17.5,17.5,16.76,16.99,6720,12.147784857189,12.147784857189,11.6341070975136,11.7937636984938,9680.77730899267,0.0,1.0
1986-06-02,18.01,18.24,17.26,17.5,22400,12.5018060158842,12.6614626168644,11.9811866648618,12.147784857189,32269.2576966423,0.0,1.0
1986-06-03,17.74,18.24,17.61,18.01,23680,12.3143830495161,12.6614626168644,12.2241423620056,12.5018060158842,34113.2152793077,0.0,1.0
1986-06-04,17.74,18.01,17.26,17.74,3520,12.3143830495161,12.5018060158842,11.9811866648618,12.3143830495161,5070.88335232952,0.0,1.0
1986-06-05,17.74,17.74,17.26,17.74,12320,12.3143830495161,12.3143830495161,11.9811866648618,12.3143830495161,17748.0917331533,0.0,1.0
1986-06-06,17.5,18.01,17.26,17.74,7920,12.147784857189,12.5018060158842,11.9811866648618,12.3143830495161,11409.4875427414,0.0,1.0
1986-06-09,18.24,18.24,17.5,17.5,31120,12.6614626168644,12.6614626168644,12.147784857189,12.147784857189,44831.2187285494,0.0,1.0
1986-06-10,18.01,18.24,18.01,18.24,5840,12.5018060158842,12.6614626168644,12.5018060158842,12.6614626168644,8413.05647091031,0.0,1.0
1986-06-11,18.51,18.51,18.01,18.01,7680,12.8488855832325,12.8488855832325,12.5018060158842,12.5018060158842,11063.7454959916,0.0,1.0
1986-06-12,18.01,18.75,18.01,18.51,4640,12.5018060158842,13.0154837755596,12.5018060158842,12.8488855832325,6684.34623716162,0.0,1.0
1986-06-13,18.01,18.75,18.01,18.01,240,12.5018060158842,13.0154837755596,12.5018060158842,12.5018060158842,345.742046749739,0.0,1.0
1986-06-16,19.26,19.49,18.51,18.51,19120,13.3695049342548,13.529161535235,12.8488855832325,12.8488855832325,27544.1163910626,0.0,1.0
1986-06-17,19.26,19.26,18.99,19.26,1200,13.3695049342548,13.3695049342548,13.1820819678868,13.3695049342548,1728.7102337487,0.0,1.0
1986-06-18,18.75,19.26,18.75,19.26,41680,13.0154837755596,13.3695049342548,13.0154837755596,13.3695049342548,60043.868785538,0.0,1.0
1986-06-19,18.51,19.26,18.51,18.75,15280,12.8488855832325,13.3695049342548,12.8488855832325,13.0154837755596,22012.2436430666,0.0,1.0
1986-06-20,18.75,18.75,17.74,18.51,465200,13.0154837755596,13.0154837755596,12.3143830495161,12.8488855832325,670163.333949911,0.0,1.0
1986-06-23,18.99,18.99,18.75,18.75,6640,13.1820819678868,13.1820819678868,13.0154837755596,13.0154837755596,9565.52996007609,0.0,1.0
1986-06-24,19.26,19.26,18.75,18.99,9920,13.3695049342548,13.3695049342548,13.0154837755596,13.1820819678868,14290.6712656559,0.0,1.0
1986-06-25,19.26,19.49,18.99,19.26,9680,13.3695049342548,13.529161535235,13.1820819678868,13.3695049342548,13944.9292189062,0.0,1.0
1986-06-26,19.76,19.76,19.26,19.26,7840,13.7165845016031,13.7165845016031,13.3695049342548,13.3695049342548,11294.2401938248,0.0,1.0
1986-06-27,19.26,19.49,18.99,19.49,3280,13.3695049342548,13.529161535235,13.1820819678868,13.529161535235,4725.14130557978,0.0,1.0
1986-06-30,18.01,18.99,17.74,18.99,7520,12.5018060158842,13.1820819678868,12.3143830495161,13.1820819678868,10833.2507981585,0.0,1.0
1986-07-01,18.75,18.75,18.01,18.01,11440,13.0154837755596,13.0154837755596,12.5018060158842,12.5018060158842,16480.3708950709,0.0,1.0
1986-07-02,18.75,18.99,18.51,18.75,4480,13.0154837755596,13.1820819678868,12.8488855832325,13.0154837755596,6453.85153932847,0.0,1.0
1986-07-03,19.49,19.49,18.99,18.99,6640,13.529161535235,13.529161535235,13.1820819678868,13.1820819678868,9565.52996007613,0.0,1.0
1986-07-07,18.75,18.99,18.75,18.99,4240,13.0154837755596,13.1820819678868,13.0154837755596,13.1820819678868,6108.10949257873,0.0,1.0
1986-07-08,18.01,18.51,18.01,18.51,13600,12.5018060158842,12.8488855832325,12.5018060158842,12.8488855832325,19592.0493158185,0.0,1.0
1986-07-09,18.01,18.51,18.01,18.01,6080,12.5018060158842,12.8488855832325,12.5018060158842,12.5018060158842,8758.79851766005,0.0,1.0
1986-07-10,18.24,18.51,18.01,18.01,5280,12.6614626168644,12.8488855832325,12.5018060158842,12.5018060158842,7606.32502849425,0.0,1.0
1986-07-11,18.01,18.24,18.01,18.24,1520,12.5018060158842,12.6614626168644,12.5018060158842,12.6614626168644,2189.69962941501,0.0,1.0
1986-07-14,17.5,18.01,17.5,18.01,4400,12.147784857189,12.5018060158842,12.147784857189,12.5018060158842,6338.60419041187,0.0,1.0
1986-07-15,16.76,17.26,16.76,17.26,19040,11.6341070975136,11.9811866648618,11.6341070975136,11.9811866648618,27428.8690421458,0.0,1.0
1986-07-16,16.76,16.99,16.49,16.76,3600,11.6341070975136,11.7937636984938,11.4466841311455,11.6341070975136,5186.13070124606,0.0,1.0
1986-07-17,16.99,17.26,16.76,16.76,28080,11.7937636984938,11.9811866648618,11.6341070975136,11.6341070975136,40451.8194697193,0.0,1.0
1986-07-18,16.99,17.26,16.99,16.99,4720,11.7937636984938,11.9811866648618,11.7937636984938,11.7937636984938,6799.59358607817,0.0,1.0
1986-07-21,18.01,18.24,16.99,16.99,22720,12.5018060158842,12.6614626168644,11.7937636984938,11.7937636984938,32730.2470923086,0.0,1.0
1986-07-22,18.24,18.51,18.01,18.01,22400,12.6614626168644,12.8488855832325,12.5018060158842,12.5018060158842,32269.2576966423,0.0,1.0
1986-07-23,18.24,18.51,18.24,18.24,1680,12.6614626168644,12.8488855832325,12.6614626168644,12.6614626168644,2420.19432724817,0.0,1.0
1986-07-24,18.24,18.75,18.24,18.24,4480,12.6614626168644,13.0154837755596,12.6614626168644,12.6614626168644,6453.85153932846,0.0,1.0
1986-07-25,18.51,18.51,18.24,18.24,3120,12.8488855832325,12.8488855832325,12.6614626168644,12.6614626168644,4494.64660774659,0.0,1.0
1986-07-28,17.74,18.36,17.74,18.36,7920,12.3143830495161,12.744761713028,12.3143830495161,12.744761713028,11409.4875427414,0.0,1.0
1986-07-29,17.74,18.01,17.26,17.74,17680,12.3143830495161,12.5018060158842,11.9811866648618,12.3143830495161,25469.6641105642,0.0,1.0
1986-07-30,17.26,17.39,16.76,17.39,13440,11.9811866648618,12.0714273523724,11.6341070975136,12.0714273523724,19361.5546179854,0.0,1.0
1986-07-31,17.5,17.5,16.99,17.26,14320,12.147784857189,12.147784857189,11.7937636984938,11.9811866648618,20629.2754560677,0.0,1.0
1986-08-01,17.26,17.5,17.26,17.5,3920,11.9811866648618,12.147784857189,11.9811866648618,12.147784857189,5647.12009691241,0.0,1.0
1986-08-04,16.99,17.5,16.99,17.26,16800,11.7937636984938,12.147784857189,11.7937636984938,11.9811866648618,24201.9432724816,0.0,1.0
1986-08-05,16.76,17.5,16.76,16.99,13200,11.6341070975136,12.147784857189,11.6341070975136,11.7937636984938,19015.8125712356,0.0,1.0
1986-08-06,17.26,17.26,16.99,16.99,3680,11.9811866648618,11.9811866648618,11.7937636984938,11.7937636984938,5301.37805016267,0.0,1.0
1986-08-07,17.26,17.5,17.26,17.26,800,11.9811866648618,12.147784857189,11.9811866648618,11.9811866648618,1152.4734891658,0.0,1.0
1986-08-08,16.76,17.26,16.76,17.26,5200,11.6341070975136,11.9811866648618,11.6341070975136,11.9811866648618,7491.07767957765,0.0,1.0
1986-08-11,17.26,17.26,16.76,16.76,800,11.9811866648618,11.9811866648618,11.6341070975136,11.6341070975136,1152.4734891658,0.0,1.0
1986-08-12,16.99,17.5,16.99,17.26,6720,11.7937636984938,12.147784857189,11.7937636984938,11.9811866648618,9680.77730899265,0.0,1.0
1986-08-13,17.26,17.5,17.26,17.26,5040,11.9811866648618,12.147784857189,11.9811866648618,11.9811866648618,7260.58298174452,0.0,1.0
1986-08-14,17.26,17.74,17.26,17.26,3600,11.9811866648618,12.3143830495161,11.9811866648618,11.9811866648618,5186.13070124609,0.0,1.0
1986-08-15,17.74,17.74,17.26,17.26,1200,12.3143830495161,12.3143830495161,11.9811866648618,11.9811866648618,1728.7102337487,0.0,1.0
1986-08-18,17.26,17.5,17.26,17.5,2480,11.9811866648618,12.147784857189,11.9811866648618,12.147784857189,3572.66781641397,0.0,1.0
1986-08-19,16.99,17.5,16.99,17.26,23120,11.7937636984938,12.147784857189,11.7937636984938,11.9811866648618,33306.4838368914,0.0,1.0
1986-08-20,17.11,17.26,16.99,16.99,1840,11.8770627946573,11.9811866648618,11.7937636984938,11.7937636984938,2650.68902508134,0.0,1.0
1986-08-21,17.26,17.26,17.26,17.26,17040,11.9811866648618,11.9811866648618,11.9811866648618,11.9811866648618,24547.6853192315,0.0,1.0
1986-08-22,17.26,17.26,17.26,17.26,0,11.9811866648618,11.9811866648618,11.9811866648618,11.9811866648618,0,0.0,1.0
1986-08-25,17.5,17.5,16.99,17.26,3200,12.147784857189,12.147784857189,11.7937636984938,11.9811866648618,4609.89395666318,0.0,1.0
1986-08-26,16.99,17.5,16.99,17.5,6000,11.7937636984938,12.147784857189,11.7937636984938,12.147784857189,8643.55116874344,0.0,1.0
1986-08-27,16.99,17.26,16.99,16.99,1440,11.7937636984938,11.9811866648618,11.7937636984938,11.7937636984938,2074.45228049842,0.0,1.0
1986-08-28,16.25,17.26,16.25,16.99,13840,11.2800859388183,11.9811866648618,11.2800859388183,11.7937636984938,19937.7913625683,0.0,1.0
1986-08-29,16.25,16.76,16.25,16.25,3440,11.2800859388183,11.6341070975136,11.2800859388183,11.2800859388183,4955.63600341294,0.0,1.0
1986-09-02,16.25,16.76,16.25,16.25,5520,11.2800859388183,11.6341070975136,11.2800859388183,11.2800859388183,7952.06707524402,0.0,1.0
1986-09-03,16.49,16.49,16.01,16.25,5120,11.4466841311455,11.4466841311455,11.1134877464912,11.2800859388183,7375.83033066109,0.0,1.0
1986-09-04,16.25,16.49,16.14,16.49,7920,11.2800859388183,11.4466841311455,11.2037284340017,11.4466841311455,11409.4875427414,0.0,1.0
1986-09-05,16.25,16.25,16.01,16.25,25920,11.2800859388183,11.2800859388183,11.1134877464912,11.2800859388183,37340.1410489719,0.0,1.0
1986-09-08,16.01,16.25,16.01,16.25,4400,11.1134877464912,11.2800859388183,11.1134877464912,11.2800859388183,6338.60419041186,0.0,1.0
1986-09-09,16.25,16.25,15.74,16.01,3440,11.2800859388183,11.2800859388183,10.9260647801231,11.1134877464912,4955.63600341294,0.0,1.0
1986-09-10,15.74,16.01,15.51,16.01,24720,10.9260647801231,11.1134877464912,10.7664081791429,11.1134877464912,35611.4308152231,0.0,1.0
1986-09-11,15.0,15.74,14.49,15.74,14720,10.4123870204477,10.9260647801231,10.0583658617525,10.9260647801231,21205.5122006506,0.0,1.0
1986-09-12,14.76,14.76,14.26,14.76,3280,10.2457888281205,10.2457888281205,9.89870926077227,10.2457888281205,4725.14130557978,0.0,1.0
1986-09-15,14.26,14.76,14.26,14.76,9280,9.89870926077227,10.2457888281205,9.89870926077227,10.2457888281205,13368.6924743232,0.0,1.0
1986-09-16,13.99,14.26,13.24,14.26,15840,9.71128629440421,9.89870926077227,9.19066694338183,9.89870926077227,22818.9750854828,0.0,1.0
1986-09-17,13.86,13.99,13.51,13.99,22240,9.62104560689367,9.71128629440421,9.37808990974989,9.71128629440421,32038.7629988091,0.0,1.0
1986-09-18,13.99,14.26,13.99,13.99,2240,9.71128629440421,9.89870926077227,9.71128629440421,9.71128629440421,3226.92576966423,0.0,1.0
1986-09-19,13.99,14.26,13.75,13.99,11680,9.71128629440421,9.89870926077227,9.54468810207705,9.71128629440421,16826.1129418206,0.0,1.0
1986-09-22,14.26,14.26,13.99,13.99,12320,9.89870926077227,9.89870926077227,9.71128629440421,9.71128629440421,17748.0917331533,0.0,1.0
1986-09-23,14.26,14.26,14.26,14.26,6640,9.89870926077227,9.89870926077227,9.89870926077227,9.89870926077227,9565.52996007611,0.0,1.0
1986-09-24,14.26,14.26,14.26,14.26,0,9.89870926077227,9.89870926077227,9.89870926077227,9.89870926077227,0,0.0,1.0
1986-09-25,13.99,14.26,13.99,14.26,9440,9.71128629440421,9.89870926077227,9.71128629440421,9.89870926077227,13599.1871721564,0.0,1.0
1986-09-26,13.99,14.26,13.99,13.99,480,9.71128629440421,9.89870926077227,9.71128629440421,9.71128629440421,691.484093499478,0.0,1.0
1986-09-29,13.99,13.99,13.86,13.99,9680,9.71128629440421,9.71128629440421,9.62104560689367,9.71128629440421,13944.9292189061,0.0,1.0
1986-09-30,13.86,13.99,13.86,13.99,11120,9.62104560689367,9.71128629440421,9.62104560689367,9.71128629440421,16019.3814994046,0.0,1.0
1986-10-01,13.51,13.99,13.51,13.86,20800,9.37808990974989,9.71128629440421,9.37808990974989,9.62104560689367,29964.3107183107,0.0,1.0
1986-10-02,13.75,13.75,13.51,13.51,22320,9.54468810207705,9.54468810207705,9.37808990974989,9.37808990974989,32154.0103477257,0.0,1.0
1986-10-03,13.51,13.75,13.51,13.75,7600,9.37808990974989,9.54468810207705,9.37808990974989,9.54468810207705,10948.4981470751,0.0,1.0
1986-10-06,13.51,13.99,13.51,13.51,5680,9.37808990974989,9.71128629440421,9.37808990974989,9.37808990974989,8182.56177307715,0.0,1.0
1986-10-07,13.75,13.75,13.51,13.51,7600,9.54468810207705,9.54468810207705,9.37808990974989,9.37808990974989,10948.4981470751,0.0,1.0
1986-10-08,13.75,13.75,13.64,13.75,3200,9.54468810207705,9.54468810207705,9.46833059726043,9.54468810207705,4609.89395666319,0.0,1.0
1986-10-09,13.75,13.75,13.24,13.75,480,9.54468810207705,9.54468810207705,9.19066694338183,9.54468810207705,691.484093499478,0.0,1.0
1986-10-10,13.24,13.24,13.24,13.24,400,9.19066694338183,9.19066694338183,9.19066694338183,9.19066694338183,576.236744582898,0.0,1.0
1986-10-13,13.75,13.75,13.64,13.64,480,9.54468810207705,9.54468810207705,9.46833059726043,9.46833059726043,691.484093499478,0.0,1.0
1986-10-14,13.75,13.75,13.24,13.75,320,9.54468810207705,9.54468810207705,9.19066694338183,9.54468810207705,460.989395666319,0.0,1.0
1986-10-15,13.24,13.75,13.24,13.75,6000,9.19066694338183,9.54468810207705,9.19066694338183,9.54468810207705,8643.55116874347,0.0,1.0
1986-10-16,13.51,13.51,13.24,13.24,2480,9.37808990974989,9.37808990974989,9.19066694338183,9.19066694338183,3572.66781641397,0.0,1.0
1986-10-17,13.36,13.75,13.36,13.51,1600,9.27396603954541,9.54468810207705,9.27396603954541,9.37808990974989,2304.94697833159,0.0,1.0
1986-10-20,13.36,13.99,13.24,13.36,57920,9.27396603954541,9.71128629440421,9.19066694338183,9.27396603954541,83439.0806156036,0.0,1.0
1986-10-21,13.51,13.75,13.51,13.51,4640,9.37808990974989,9.54468810207705,9.37808990974989,9.37808990974989,6684.34623716162,0.0,1.0
1986-10-22,13.51,13.51,13.51,13.51,1040,9.37808990974989,9.37808990974989,9.37808990974989,9.37808990974989,1498.21553591553,0.0,1.0
1986-10-23,13.36,13.75,13.24,13.51,65520,9.27396603954541,9.54468810207705,9.19066694338183,9.37808990974989,94387.5787626787,0.0,1.0
1986-10-24,13.51,13.75,13.24,13.36,20000,9.37808990974989,9.54468810207705,9.19066694338183,9.27396603954541,28811.8372291449,0.0,1.0
1986-10-27,13.75,13.99,13.24,13.51,10800,9.54468810207705,9.71128629440421,9.19066694338183,9.37808990974989,15558.3921037383,0.0,1.0
1986-10-28,12.5,13.51,11.99,13.51,18480,8.67698918370641,9.37808990974989,8.32296802501119,9.37808990974989,26622.1375997299,0.0,1.0
1986-10-29,13.01,13.01,12.5,12.5,12720,9.03101034240163,9.03101034240163,8.67698918370641,8.67698918370641,18324.3284777362,0.0,1.0
1986-10-30,13.24,13.51,13.24,13.24,20240,9.19066694338183,9.37808990974989,9.19066694338183,9.19066694338183,29157.5792758946,0.0,1.0
1986-10-31,13.24,13.75,13.24,13.24,6880,9.19066694338183,9.54468810207705,9.19066694338183,9.19066694338183,9911.27200682585,0.0,1.0
1986-11-03,13.51,13.75,13.24,13.24,3440,9.37808990974989,9.54468810207705,9.19066694338183,9.19066694338183,4955.63600341292,0.0,1.0
1986-11-04,13.6,13.75,13.29,13.51,19520,9.44056423187257,9.54468810207705,9.22537490011665,9.37808990974989,28120.3531356454,0.0,1.0
1986-11-05,14.38,14.38,13.9,13.9,6240,9.98200835693585,9.98200835693585,9.64881197228153,9.64881197228153,8989.29321549322,0.0,1.0
1986-11-06,11.25,11.5,11.25,11.5,15360,9.76161283166971,9.97853756126237,9.76161283166971,9.97853756126237,17701.9927935866,0.0,1.25
1986-11-07,11.5,11.5,11.25,11.25,10200,9.97853756126237,9.97853756126237,9.76161283166971,9.76161283166971,11755.2295894911,0.0,1.0
1986-11-10,11.5,11.5,11.25,11.5,29400,9.97853756126237,9.97853756126237,9.76161283166971,9.97853756126237,33882.7205814744,0.0,1.0
1986-11-11,11.62,11.62,11.38,11.5,5800,10.0826614314668,10.0826614314668,9.8744136910579,9.97853756126237,6684.34623716165,0.0,1.0
1986-11-12,11.62,11.62,11.38,11.62,27400,10.0826614314668,10.0826614314668,9.8744136910579,10.0826614314668,31577.773603143,0.0,1.0
1986-11-13,11.62,11.62,11.38,11.62,7700,10.0826614314668,10.0826614314668,9.8744136910579,10.0826614314668,8874.04586657667,0.0,1.0
1986-11-14,11.38,11.62,11.38,11.62,3400,9.8744136910579,10.0826614314668,9.8744136910579,10.0826614314668,3918.40986316371,0.0,1.0
1986-11-17,11.38,11.62,11.38,11.38,1200,9.8744136910579,10.0826614314668,9.8744136910579,9.8744136910579,1382.96818699895,0.0,1.0
1986-11-18,11.38,11.5,11.25,11.38,5100,9.8744136910579,9.97853756126237,9.76161283166971,9.8744136910579,5877.61479474556,0.0,1.0
1986-11-19,11.25,11.38,11.0,11.38,7600,9.76161283166971,9.8744136910579,9.54468810207705,9.8744136910579,8758.79851766005,0.0,1.0
1986-11-20,11.25,11.25,11.0,11.25,2900,9.76161283166971,9.76161283166971,9.54468810207705,9.76161283166971,3342.17311858081,0.0,1.0
1986-11-21,11.25,11.25,11.0,11.25,65100,9.76161283166971,9.76161283166971,9.54468810207705,9.76161283166971,75026.0241446934,0.0,1.0
1986-11-24,11.5,11.5,11.25,11.25,4600,9.97853756126237,9.97853756126237,9.76161283166971,9.76161283166971,5301.37805016266,0.0,1.0
1986-11-25,11.12,11.5,11.12,11.5,5900,9.64881197228153,9.97853756126237,9.64881197228153,9.97853756126237,6799.59358607819,0.0,1.0
1986-11-26,11.25,11.25,11.0,11.12,8100,9.76161283166971,9.76161283166971,9.54468810207705,9.64881197228153,9335.03526224295,0.0,1.0
1986-11-28,11.12,11.25,11.0,11.25,9200,9.64881197228153,9.76161283166971,9.54468810207705,9.76161283166971,10602.7561003253,0.0,1.0
1986-12-01,11.0,11.25,11.0,11.12,8700,9.54468810207705,9.76161283166971,9.54468810207705,9.64881197228153,10026.5193557424,0.0,1.0
1986-12-02,11.12,11.25,11.0,11.0,19600,9.64881197228153,9.76161283166971,9.54468810207705,9.54468810207705,22588.4803876496,0.0,1.0
1986-12-03,11.0,11.25,11.0,11.12,6300,9.54468810207705,9.76161283166971,9.54468810207705,9.64881197228153,7260.58298174452,0.0,1.0
1986-12-04,11.0,11.25,11.0,11.0,16600,9.54468810207705,9.76161283166971,9.54468810207705,9.54468810207705,19131.0599201522,0.0,1.0
1986-12-05,11.12,11.12,10.88,11.0,14200,9.64881197228153,9.64881197228153,9.44056423187257,9.54468810207705,16365.1235461543,0.0,1.0
1986-12-08,11.12,11.5,11.12,11.12,15100,9.64881197228153,9.97853756126237,9.64881197228153,9.64881197228153,17402.3496864035,0.0,1.0
1986-12-09,11.25,11.5,11.25,11.25,13900,9.76161283166971,9.97853756126237,9.76161283166971,9.76161283166971,16019.3814994046,0.0,1.0
1986-12-10,11.25,11.5,11.12,11.25,22200,9.76161283166971,9.97853756126237,9.64881197228153,9.76161283166971,25584.9114594807,0.0,1.0
1986-12-11,11.0,11.38,11.0,11.25,14800,9.54468810207705,9.8744136910579,9.54468810207705,9.76161283166971,17056.6076396538,0.0,1.0
1986-12-12,11.12,11.25,11.0,11.0,9000,9.64881197228153,9.76161283166971,9.54468810207705,9.54468810207705,10372.2614024922,0.0,1.0
1986-12-15,11.0,11.25,11.0,11.12,13800,9.54468810207705,9.76161283166971,9.54468810207705,9.64881197228153,15904.134150488,0.0,1.0
1986-12-16,11.12,11.25,11.0,11.0,7600,9.64881197228153,9.76161283166971,9.54468810207705,9.54468810207705,8758.79851766005,0.0,1.0
1986-12-17,10.75,11.25,10.75,11.12,29400,9.32776337248439,9.76161283166971,9.32776337248439,9.64881197228153,33882.7205814744,0.0,1.0
1986-12-18,10.37,10.88,10.37,10.75,8900,8.99803778350355,9.44056423187257,8.99803778350355,9.32776337248439,10257.0140535756,0.0,1.0
1986-12-19,10.37,10.5,10.0,10.37,11200,8.99803778350355,9.11083864289173,8.67698918370641,8.99803778350355,12907.7030786569,0.0,1.0
1986-12-22,10.75,10.75,10.25,10.37,5400,9.32776337248439,9.32776337248439,8.89391391329907,8.99803778350355,6223.3568414953,0.0,1.0
1986-12-23,10.63,10.88,10.63,10.75,9000,9.22363950227991,9.44056423187257,9.22363950227991,9.32776337248439,10372.2614024922,0.0,1.0
1986-12-24,10.63,10.88,10.63,10.63,2200,9.22363950227991,9.44056423187257,9.22363950227991,9.22363950227991,2535.44167616475,0.0,1.0
1986-12-26,10.63,10.88,10.63,10.63,4200,9.22363950227991,9.44056423187257,9.22363950227991,9.22363950227991,4840.38865449635,0.0,1.0
1986-12-29,10.25,10.63,10.25,10.63,21300,8.89391391329907,9.22363950227991,8.89391391329907,9.22363950227991,24547.6853192315,0.0,1.0
1986-12-30,10.25,10.37,10.25,10.25,14300,8.89391391329907,8.99803778350355,8.89391391329907,8.89391391329907,16480.3708950709,0.0,1.0
1986-12-31,9.88,10.37,9.75,10.25,39500,8.57286531350193,8.99803778350355,8.46006445411375,8.89391391329907,45522.702822049,0.0,1.0
1987-01-02,10.12,10.25,9.88,9.88,6300,8.78111305391089,8.89391391329907,8.57286531350193,8.57286531350193,7260.58298174451,0.0,1.0
1987-01-05,10.37,10.5,10.25,10.25,3400,8.99803778350355,9.11083864289173,8.89391391329907,8.89391391329907,3918.40986316371,0.0,1.0
1987-01-06,10.25,10.63,10.25,10.37,7600,8.89391391329907,9.22363950227991,8.89391391329907,8.99803778350355,8758.79851766005,0.0,1.0
1987-01-07,10.37,10.37,10.12,10.25,13400,8.99803778350355,8.99803778350355,8.78111305391089,8.89391391329907,15443.1447548217,0.0,1.0
1987-01-08,10.5,10.5,10.5,10.5,400,9.11083864289173,9.11083864289173,9.11083864289173,9.11083864289173,460.989395666318,0.0,1.0
1987-01-09,11.12,11.12,10.37,10.5,10500,9.64881197228153,9.64881197228153,8.99803778350355,9.11083864289173,12100.9716362409,0.0,1.0
1987-01-12,11.0,11.12,10.88,11.12,9400,9.54468810207705,9.64881197228153,9.44056423187257,9.64881197228153,10833.2507981585,0.0,1.0
1987-01-13,11.25,11.25,11.0,11.0,6500,9.76161283166971,9.76161283166971,9.54468810207705,9.54468810207705,7491.07767957768,0.0,1.0
1987-01-14,11.12,11.38,11.0,11.25,3200,9.64881197228153,9.8744136910579,9.54468810207705,9.76161283166971,3687.91516533055,0.0,1.0
1987-01-15,11.62,11.62,11.25,11.25,38900,10.0826614314668,10.0826614314668,9.76161283166971,9.76161283166971,44831.2187285497,0.0,1.0
1987-01-16,11.38,11.62,11.38,11.62,6000,9.8744136910579,10.0826614314668,9.8744136910579,10.0826614314668,6914.84093499477,0.0,1.0
1987-01-19,11.38,11.75,11.38,11.38,3400,9.8744136910579,10.195462290855,9.8744136910579,9.8744136910579,3918.40986316371,0.0,1.0
1987-01-20,11.75,11.75,11.38,11.38,33400,10.195462290855,10.195462290855,9.8744136910579,9.8744136910579,38492.6145381377,0.0,1.0
1987-01-21,11.75,11.75,11.38,11.75,3900,10.195462290855,10.195462290855,9.8744136910579,10.195462290855,4494.64660774662,0.0,1.0
1987-01-22,11.38,11.62,11.25,11.62,7100,9.8744136910579,10.0826614314668,9.76161283166971,10.0826614314668,8182.56177307715,0.0,1.0
1987-01-23,11.5,11.62,11.25,11.38,9900,9.97853756126237,10.0826614314668,9.76161283166971,9.8744136910579,11409.4875427414,0.0,1.0
1987-01-26,11.25,11.5,11.25,11.5,11200,9.76161283166971,9.97853756126237,9.76161283166971,9.97853756126237,12907.7030786569,0.0,1.0
1987-01-27,11.5,11.5,11.25,11.25,14800,9.97853756126237,9.97853756126237,9.76161283166971,9.76161283166971,17056.6076396538,0.0,1.0
1987-01-28,11.38,11.38,11.25,11.38,7400,9.8744136910579,9.8744136910579,9.76161283166971,9.8744136910579,8528.30381982689,0.0,1.0
1987-01-29,11.12,11.5,11.12,11.38,61200,9.64881197228153,9.97853756126237,9.64881197228153,9.8744136910579,70531.3775369467,0.0,1.0
1987-01-30,11.25,11.38,11.12,11.12,2100,9.76161283166971,9.8744136910579,9.64881197228153,9.64881197228153,2420.19432724817,0.0,1.0
1987-02-02,11.38,11.38,11.38,11.38,1000,9.8744136910579,9.8744136910579,9.8744136910579,9.8744136910579,1152.4734891658,0.0,1.0
1987-02-03,11.25,11.25,11.12,11.25,25400,9.76161283166971,9.76161283166971,9.64881197228153,9.76161283166971,29272.8266248112,0.0,1.0
1987-02-04,11.25,11.25,11.12,11.25,22800,9.76161283166971,9.76161283166971,9.64881197228153,9.76161283166971,26276.3955529802,0.0,1.0
1987-02-05,11.12,11.25,11.12,11.25,120100,9.64881197228153,9.76161283166971,9.64881197228153,9.76161283166971,138412.066048812,0.0,1.0
1987-02-06,11.12,11.25,11.12,11.12,13600,9.64881197228153,9.76161283166971,9.64881197228153,9.64881197228153,15673.6394526548,0.0,1.0
1987-02-09,11.38,11.38,11.25,11.25,34100,9.8744136910579,9.8744136910579,9.76161283166971,9.76161283166971,39299.3459805536,0.0,1.0
1987-02-10,11.25,11.38,11.25,11.38,46500,9.76161283166971,9.8744136910579,9.76161283166971,9.8744136910579,53590.0172462095,0.0,1.0
1987-02-11,11.38,11.38,11.25,11.25,28100,9.8744136910579,9.8744136910579,9.76161283166971,9.76161283166971,32384.5050455589,0.0,1.0
1987-02-12,11.12,11.38,11.12,11.38,70200,9.64881197228153,9.8744136910579,9.64881197228153,9.8744136910579,80903.6389394389,0.0,1.0
1987-02-13,11.12,11.12,11.12,11.12,7200,9.64881197228153,9.64881197228153,9.64881197228153,9.64881197228153,8297.80912199373,0.0,1.0
1987-02-17,11.12,11.25,11.0,11.12,18900,9.64881197228153,9.76161283166971,9.54468810207705,9.64881197228153,21781.7489452335,0.0,1.0
1987-02-18,11.0,11.12,11.0,11.12,8300,9.54468810207705,9.64881197228153,9.54468810207705,9.64881197228153,9565.52996007611,0.0,1.0
1987-02-19,11.0,11.12,11.0,11.0,4700,9.54468810207705,9.64881197228153,9.54468810207705,9.54468810207705,5416.62539907924,0.0,1.0
1987-02-20,11.38,11.62,11.12,11.12,32700,9.8744136910579,10.0826614314668,9.64881197228153,9.64881197228153,37685.8830957215,0.0,1.0
1987-02-23,11.75,11.75,11.38,11.38,40700,10.195462290855,10.195462290855,9.8744136910579,9.8744136910579,46905.671009048,0.0,1.0
1987-02-24,11.62,11.75,11.62,11.75,5800,10.0826614314668,10.195462290855,10.0826614314668,10.195462290855,6684.34623716165,0.0,1.0
1987-02-25,11.75,11.87,11.5,11.62,6200,10.195462290855,10.2995861610595,9.97853756126237,10.0826614314668,7145.33563282796,0.0,1.0
1987-02-26,11.75,11.75,11.5,11.75,1800,10.195462290855,10.195462290855,9.97853756126237,10.195462290855,2074.45228049844,0.0,1.0
1987-02-27,11.5,11.75,11.5,11.75,4200,9.97853756126237,10.195462290855,9.97853756126237,10.195462290855,4840.38865449635,0.0,1.0
1987-03-02,11.5,11.75,11.5,11.5,15500,9.97853756126237,10.195462290855,9.97853756126237,9.97853756126237,17863.3390820698,0.0,1.0
1987-03-03,11.38,11.62,11.38,11.5,2800,9.8744136910579,10.0826614314668,9.8744136910579,9.97853756126237,3226.92576966423,0.0,1.0
1987-03-04,11.38,11.62,11.38,11.38,4000,9.8744136910579,10.0826614314668,9.8744136910579,9.8744136910579,4609.89395666318,0.0,1.0
1987-03-05,11.25,11.25,11.25,11.25,300,9.76161283166971,9.76161283166971,9.76161283166971,9.76161283166971,345.742046749739,0.0,1.0
1987-03-06,11.38,11.62,11.38,11.38,1000,9.8744136910579,10.0826614314668,9.8744136910579,9.8744136910579,1152.4734891658,0.0,1.0
1987-03-09,11.38,11.62,11.25,11.38,6300,9.8744136910579,10.0826614314668,9.76161283166971,9.8744136910579,7260.58298174451,0.0,1.0
1987-03-10,11.25,11.5,11.25,11.38,3400,9.76161283166971,9.97853756126237,9.76161283166971,9.8744136910579,3918.40986316371,0.0,1.0
1987-03-11,11.0,11.5,11.0,11.25,1000,9.54468810207705,9.97853756126237,9.54468810207705,9.76161283166971,1152.4734891658,0.0,1.0
1987-03-12,11.12,11.25,11.0,11.0,4600,9.64881197228153,9.76161283166971,9.54468810207705,9.54468810207705,5301.37805016266,0.0,1.0
1987-03-13,10.75,11.25,10.75,11.12,24900,9.32776337248439,9.76161283166971,9.32776337248439,9.64881197228153,28696.5898802283,0.0,1.0
1987-03-16,11.0,11.0,10.75,10.75,800,9.54468810207705,9.54468810207705,9.32776337248439,9.32776337248439,921.978791332637,0.0,1.0
1987-03-17,10.88,10.88,10.75,10.88,14500,9.44056423187257,9.44056423187257,9.32776337248439,9.44056423187257,16710.8655929041,0.0,1.0
1987-03-18,10.88,11.0,10.75,10.88,22400,9.44056423187257,9.54468810207705,9.32776337248439,9.44056423187257,25815.4061573138,0.0,1.0
1987-03-19,10.0,10.75,9.5,10.75,23800,8.67698918370641,9.32776337248439,8.24313972452109,9.32776337248439,27428.869042146,0.0,1.0
1987-03-20,9.75,9.88,9.75,9.88,19500,8.46006445411375,8.57286531350193,8.46006445411375,8.57286531350193,22473.233038733,0.0,1.0
1987-03-23,9.88,10.0,9.75,9.75,21700,8.57286531350193,8.67698918370641,8.46006445411375,8.46006445411375,25008.6747148978,0.0,1.0
1987-03-24,10.0,10.0,9.75,9.88,8700,8.67698918370641,8.67698918370641,8.46006445411375,8.57286531350193,10026.5193557424,0.0,1.0
1987-03-25,9.75,10.0,9.75,10.0,2000,8.46006445411375,8.67698918370641,8.46006445411375,8.67698918370641,2304.94697833159,0.0,1.0
1987-03-26,9.75,10.0,9.75,9.75,2100,8.46006445411375,8.67698918370641,8.46006445411375,8.46006445411375,2420.19432724817,0.0,1.0
1987-03-27,9.75,10.0,9.75,9.75,2500,8.46006445411375,8.67698918370641,8.46006445411375,8.46006445411375,2881.18372291449,0.0,1.0
1987-03-30,9.5,9.75,9.25,9.75,8500,8.24313972452109,8.46006445411375,8.02621499492843,8.46006445411375,9796.02465790927,0.0,1.0
1987-03-31,9.25,9.38,9.0,9.38,8300,8.02621499492843,8.13901585431661,7.80929026533577,8.13901585431661,9565.52996007611,0.0,1.0
1987-04-01,9.13,9.25,9.0,9.25,3400,7.92209112472395,8.02621499492843,7.80929026533577,8.02621499492843,3918.40986316371,0.0,1.0
1987-04-02,9.25,9.25,9.13,9.13,4600,8.02621499492843,8.02621499492843,7.92209112472395,7.92209112472395,5301.37805016266,0.0,1.0
1987-04-03,9.5,9.5,9.13,9.25,13700,8.24313972452109,8.24313972452109,7.92209112472395,8.02621499492843,15788.8868015714,0.0,1.0
1987-04-06,9.38,9.75,9.25,9.5,13100,8.13901585431661,8.46006445411375,8.02621499492843,8.24313972452109,15097.4027080719,0.0,1.0
1987-04-07,9.38,9.62,9.38,9.38,31300,8.13901585431661,8.34726359472557,8.13901585431661,8.13901585431661,36072.4202108894,0.0,1.0
1987-04-08,9.62,9.62,9.38,9.38,4800,8.34726359472557,8.34726359472557,8.13901585431661,8.13901585431661,5531.87274799582,0.0,1.0
1987-04-09,9.25,9.62,9.25,9.62,14100,8.02621499492843,8.34726359472557,8.02621499492843,8.34726359472557,16249.8761972377,0.0,1.0
1987-04-10,9.25,9.38,9.13,9.25,86600,8.02621499492843,8.13901585431661,7.92209112472395,8.02621499492843,99804.2041617579,0.0,1.0
1987-04-13,9.25,9.25,9.0,9.25,52100,8.02621499492843,8.02621499492843,7.80929026533577,8.02621499492843,60043.868785538,0.0,1.0
1987-04-14,8.75,9.13,8.75,9.13,5400,7.59236553574311,7.92209112472395,7.59236553574311,7.92209112472395,6223.3568414953,0.0,1.0
1987-04-15,8.5,8.62,8.38,8.62,14800,7.37544080615045,7.47956467635492,7.27131693594597,7.47956467635492,17056.6076396538,0.0,1.0
1987-04-16,8.5,8.62,8.38,8.5,19100,7.37544080615045,7.47956467635492,7.27131693594597,7.37544080615045,22012.2436430667,0.0,1.0
1987-04-20,8.38,8.62,8.38,8.5,57900,7.27131693594597,7.47956467635492,7.27131693594597,7.37544080615045,66728.2150226996,0.0,1.0
1987-04-21,8.25,8.5,8.25,8.38,6600,7.15851607655779,7.37544080615045,7.15851607655779,7.27131693594597,7606.32502849425,0.0,1.0
1987-04-22,8.38,8.38,8.25,8.25,30900,7.27131693594597,7.27131693594597,7.15851607655779,7.15851607655779,35611.4308152231,0.0,1.0
1987-04-23,8.0,8.25,8.0,8.25,24900,6.94159134696513,7.15851607655779,6.94159134696513,7.15851607655779,28696.5898802283,0.0,1.0
1987-04-24,7.75,8.25,7.75,8.0,39100,6.72466661737247,7.15851607655779,6.72466661737247,6.94159134696513,45061.7134263826,0.0,1.0
1987-04-27,7.75,8.0,7.63,7.75,36600,6.72466661737247,6.94159134696513,6.62054274716799,6.72466661737247,42180.5297034681,0.0,1.0
1987-04-28,7.63,7.88,7.63,7.75,9300,6.62054274716799,6.83746747676065,6.62054274716799,6.72466661737247,10718.0034492419,0.0,1.0
1987-04-29,7.37,7.75,7.12,7.63,20300,6.39494102839162,6.72466661737247,6.17801629879896,6.62054274716799,23395.2118300657,0.0,1.0
1987-04-30,7.5,7.5,7.12,7.37,44600,6.50774188777981,6.50774188777981,6.17801629879896,6.39494102839162,51400.3176167945,0.0,1.0
1987-05-01,7.37,7.75,7.37,7.5,6500,6.39494102839162,6.72466661737247,6.39494102839162,6.50774188777981,7491.07767957768,0.0,1.0
1987-05-04,7.12,7.5,7.12,7.37,6700,6.17801629879896,6.50774188777981,6.17801629879896,6.39494102839162,7721.57237741084,0.0,1.0
1987-05-05,7.37,7.37,7.12,7.12,31400,6.39494102839162,6.39494102839162,6.17801629879896,6.17801629879896,36187.667559806,0.0,1.0
1987-05-06,7.75,7.75,7.37,7.37,46500,6.72466661737247,6.72466661737247,6.39494102839162,6.39494102839162,53590.0172462095,0.0,1.0
1987-05-07,7.63,7.63,7.63,7.63,2100,6.62054274716799,6.62054274716799,6.62054274716799,6.62054274716799,2420.19432724817,0.0,1.0
1987-05-08,7.63,7.88,7.63,7.63,7900,6.62054274716799,6.83746747676065,6.62054274716799,6.62054274716799,9104.54056440979,0.0,1.0
1987-05-11,7.63,7.75,7.63,7.63,37100,6.62054274716799,6.72466661737247,6.62054274716799,6.62054274716799,42756.766448051,0.0,1.0
1987-05-12,7.12,7.5,7.0,7.5,91800,6.17801629879896,6.50774188777981,6.07389242859449,6.50774188777981,105797.06630542,0.0,1.0
1987-05-13,6.88,7.12,6.88,7.12,24500,5.96976855839001,6.17801629879896,5.96976855839001,6.17801629879896,28235.600484562,0.0,1.0
1987-05-14,7.12,7.12,6.88,6.88,34000,6.17801629879896,6.17801629879896,5.96976855839001,5.96976855839001,39184.0986316371,0.0,1.0
1987-05-15,7.0,7.12,6.88,7.12,25600,6.07389242859449,6.17801629879896,5.96976855839001,6.17801629879896,29503.3213226444,0.0,1.0
1987-05-18,7.12,7.12,6.88,7.0,28800,6.17801629879896,6.17801629879896,5.96976855839001,6.07389242859449,33191.236487975,0.0,1.0
1987-05-19,6.88,7.12,6.75,7.12,35700,5.96976855839001,6.17801629879896,5.85696769900183,6.17801629879896,41143.3035632189,0.0,1.0
1987-05-20,6.5,6.75,6.5,6.75,25900,5.64004296940917,5.85696769900183,5.64004296940917,5.85696769900183,29849.0633693941,0.0,1.0
1987-05-21,6.62,6.62,6.38,6.5,47000,5.74416683961364,5.74416683961364,5.53591909920469,5.64004296940917,54166.2539907925,0.0,1.0
1987-05-22,6.75,6.75,6.38,6.62,16100,5.85696769900183,5.85696769900183,5.53591909920469,5.74416683961364,18554.8231755693,0.0,1.0
1987-05-26,6.75,6.75,6.62,6.75,17500,5.85696769900183,5.85696769900183,5.74416683961364,5.85696769900183,20168.2860604014,0.0,1.0
1987-05-27,7.0,7.0,6.75,6.75,6400,6.07389242859449,6.07389242859449,5.85696769900183,5.85696769900183,7375.83033066109,0.0,1.0
1987-05-28,7.37,7.37,7.0,7.0,16900,6.39494102839162,6.39494102839162,6.07389242859449,6.07389242859449,19476.801966902,0.0,1.0
1987-05-29,7.5,7.5,7.12,7.37,20900,6.50774188777981,6.50774188777981,6.17801629879896,6.39494102839162,24086.6959235651,0.0,1.0
1987-06-01,7.25,7.25,7.25,7.25,1000,6.29081715818715,6.29081715818715,6.29081715818715,6.29081715818715,1152.4734891658,0.0,1.0
1987-06-02,7.5,7.5,7.25,7.25,9100,6.50774188777981,6.50774188777981,6.29081715818715,6.29081715818715,10487.5087514087,0.0,1.0
1987-06-03,7.75,7.75,7.25,7.5,7400,6.72466661737247,6.72466661737247,6.29081715818715,6.50774188777981,8528.30381982689,0.0,1.0
1987-06-04,7.88,8.0,7.75,7.75,29600,6.83746747676065,6.94159134696513,6.72466661737247,6.72466661737247,34113.2152793076,0.0,1.0
1987-06-05,8.12,8.12,7.88,7.88,3200,7.0457152171696,7.0457152171696,6.83746747676065,6.83746747676065,3687.91516533055,0.0,1.0
1987-06-08,7.88,8.12,7.88,8.12,6800,6.83746747676065,7.0457152171696,6.83746747676065,7.0457152171696,7836.81972632742,0.0,1.0
1987-06-09,7.88,7.88,7.88,7.88,300,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,345.742046749739,0.0,1.0
1987-06-10,8.0,8.12,7.88,7.88,13900,6.94159134696513,7.0457152171696,6.83746747676065,6.83746747676065,16019.3814994046,0.0,1.0
1987-06-11,7.88,7.88,7.88,7.88,800,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,921.978791332637,0.0,1.0
1987-06-12,7.88,7.88,7.88,7.88,0,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,0,0.0,1.0
1987-06-15,7.88,7.88,7.88,7.88,800,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,921.978791332637,0.0,1.0
1987-06-16,7.88,7.88,7.88,7.88,1300,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,1498.21553591554,0.0,1.0
1987-06-17,7.88,8.12,7.88,7.88,1500,6.83746747676065,7.0457152171696,6.83746747676065,6.83746747676065,1728.71023374869,0.0,1.0
1987-06-18,8.0,8.0,7.88,7.88,11600,6.94159134696513,6.94159134696513,6.83746747676065,6.83746747676065,13368.6924743232,0.0,1.0
1987-06-19,7.88,7.88,7.88,7.88,400,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,460.989395666319,0.0,1.0
1987-06-22,8.12,8.25,7.88,7.88,2600,7.0457152171696,7.15851607655779,6.83746747676065,6.83746747676065,2996.43107183107,0.0,1.0
1987-06-23,8.0,8.12,7.88,8.12,15500,6.94159134696513,7.0457152171696,6.83746747676065,7.0457152171696,17863.3390820698,0.0,1.0
1987-06-24,8.0,8.0,7.88,8.0,13200,6.94159134696513,6.94159134696513,6.83746747676065,6.94159134696513,15212.6500569885,0.0,1.0
1987-06-25,7.88,8.0,7.88,8.0,7500,6.83746747676065,6.94159134696513,6.83746747676065,6.94159134696513,8643.55116874347,0.0,1.0
1987-06-26,8.12,8.12,7.88,7.88,5200,7.0457152171696,7.0457152171696,6.83746747676065,6.83746747676065,5992.86214366214,0.0,1.0
1987-06-29,8.12,8.12,8.12,8.12,100,7.0457152171696,7.0457152171696,7.0457152171696,7.0457152171696,115.24734891658,0.0,1.0
1987-06-30,8.0,8.12,8.0,8.12,900,6.94159134696513,7.0457152171696,6.94159134696513,7.0457152171696,1037.22614024922,0.0,1.0
1987-07-01,7.88,7.88,7.88,7.88,500,6.83746747676065,6.83746747676065,6.83746747676065,6.83746747676065,576.236744582898,0.0,1.0
1987-07-02,7.88,8.0,7.88,7.88,10500,6.83746747676065,6.94159134696513,6.83746747676065,6.83746747676065,12100.9716362409,0.0,1.0
1987-07-06,7.75,8.0,7.75,7.88,46000,6.72466661737247,6.94159134696513,6.72466661737247,6.83746747676065,53013.7805016266,0.0,1.0
1987-07-07,7.75,7.88,7.75,7.75,44600,6.72466661737247,6.83746747676065,6.72466661737247,6.72466661737247,51400.3176167945,0.0,1.0
1987-07-08,7.75,8.0,7.75,7.75,10600,6.72466661737247,6.94159134696513,6.72466661737247,6.72466661737247,12216.2189851574,0.0,1.0
1987-07-09,7.88,8.0,7.75,7.75,3800,6.83746747676065,6.94159134696513,6.72466661737247,6.72466661737247,4379.39925883003,0.0,1.0
1987-07-10,7.75,8.0,7.75,7.88,19600,6.72466661737247,6.94159134696513,6.72466661737247,6.83746747676065,22588.4803876496,0.0,1.0
1987-07-13,7.75,8.0,7.75,7.75,5900,6.72466661737247,6.94159134696513,6.72466661737247,6.72466661737247,6799.5935860782,0.0,1.0
1987-07-14,7.75,8.0,7.75,7.75,0,6.72466661737247,6.94159134696513,6.72466661737247,6.72466661737247,0,0.0,1.0
1987-07-15,7.75,7.75,7.75,7.75,1500,6.72466661737247,6.72466661737247,6.72466661737247,6.72466661737247,1728.71023374869,0.0,1.0
1987-07-16,7.75,8.0,7.75,7.75,6900,6.72466661737247,6.94159134696513,6.72466661737247,6.72466661737247,7952.06707524399,0.0,1.0
1987-07-17,7.75,7.88,7.75,7.75,2100,6.72466661737247,6.83746747676065,6.72466661737247,6.72466661737247,2420.19432724817,0.0,1.0
1987-07-20,7.75,8.0,7.75,7.75,6500,6.72466661737247,6.94159134696513,6.72466661737247,6.72466661737247,7491.07767957767,0.0,1.0
1987-07-21,7.63,7.88,7.5,7.75,20700,6.62054274716799,6.83746747676065,6.50774188777981,6.72466661737247,23856.201225732,0.0,1.0
1987-07-22,7.5,7.5,7.5,7.5,2400,6.50774188777981,6.50774188777981,6.50774188777981,6.50774188777981,2765.93637399791,0.0,1.0
1987-07-23,7.5,7.5,7.5,7.5,5000,6.50774188777981,6.50774188777981,6.50774188777981,6.50774188777981,5762.36744582898,0.0,1.0
1987-07-24,7.0,7.25,7.0,7.25,10400,6.07389242859449,6.29081715818715,6.07389242859449,6.29081715818715,11985.7242873243,0.0,1.0
1987-07-27,7.25,7.25,7.0,7.0,24000,6.29081715818715,6.29081715818715,6.07389242859449,6.07389242859449,27659.3637399791,0.0,1.0
1987-07-28,7.0,7.25,7.0,7.25,28300,6.07389242859449,6.29081715818715,6.07389242859449,6.29081715818715,32614.999743392,0.0,1.0
1987-07-29,7.0,7.25,7.0,7.0,5800,6.07389242859449,6.29081715818715,6.07389242859449,6.07389242859449,6684.34623716161,0.0,1.0
1987-07-30,7.0,7.25,7.0,7.0,10600,6.07389242859449,6.29081715818715,6.07389242859449,6.07389242859449,12216.2189851574,0.0,1.0
1987-07-31,7.0,7.0,6.88,7.0,5900,6.07389242859449,6.07389242859449,5.96976855839001,6.07389242859449,6799.59358607819,0.0,1.0
1987-08-03,6.62,7.0,6.62,7.0,17600,5.74416683961364,6.07389242859449,5.74416683961364,6.07389242859449,20283.533409318,0.0,1.0
1987-08-04,6.5,6.62,6.25,6.62,25400,5.64004296940917,5.74416683961364,5.42311823981651,5.74416683961364,29272.8266248112,0.0,1.0
1987-08-05,6.75,6.88,6.5,6.5,7700,5.85696769900183,5.96976855839001,5.64004296940917,5.64004296940917,8874.04586657663,0.0,1.0
1987-08-06,6.62,6.75,6.62,6.75,24800,5.74416683961364,5.85696769900183,5.74416683961364,5.85696769900183,28581.3425313118,0.0,1.0
1987-08-07,6.88,6.88,6.62,6.62,45300,5.96976855839001,5.96976855839001,5.74416683961364,5.74416683961364,52207.0490592106,0.0,1.0
1987-08-10,6.5,6.75,6.5,6.75,33600,5.64004296940917,5.85696769900183,5.64004296940917,5.85696769900183,38723.1092359707,0.0,1.0
1987-08-11,6.75,6.75,6.5,6.5,5300,5.85696769900183,5.85696769900183,5.64004296940917,5.64004296940917,6108.10949257872,0.0,1.0
1987-08-12,6.88,6.88,6.5,6.75,27700,5.96976855839001,5.96976855839001,5.64004296940917,5.85696769900183,31923.5156498926,0.0,1.0
1987-08-13,6.62,7.0,6.62,6.88,13300,5.74416683961364,6.07389242859449,5.74416683961364,5.96976855839001,15327.8974059051,0.0,1.0
1987-08-14,6.88,7.0,6.75,6.75,13300,5.96976855839001,6.07389242859449,5.85696769900183,5.85696769900183,15327.8974059051,0.0,1.0
1987-08-17,6.75,7.0,6.75,6.88,1400,5.85696769900183,6.07389242859449,5.85696769900183,5.96976855839001,1613.46288483211,0.0,1.0
1987-08-18,6.75,7.0,6.75,6.75,10900,5.85696769900183,6.07389242859449,5.85696769900183,5.85696769900183,12561.9610319072,0.0,1.0
1987-08-19,7.0,7.12,6.88,6.88,1600,6.07389242859449,6.17801629879896,5.96976855839001,5.96976855839001,1843.95758266527,0.0,1.0
1987-08-20,7.12,7.37,6.88,7.0,14200,6.17801629879896,6.39494102839162,5.96976855839001,6.07389242859449,16365.1235461543,0.0,1.0
1987-08-21,7.0,7.0,7.0,7.0,3400,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,3918.4098631637,0.0,1.0
1987-08-24,7.12,7.12,6.88,7.0,12300,6.17801629879896,6.17801629879896,5.96976855839001,6.07389242859449,14175.4239167393,0.0,1.0
1987-08-25,7.12,7.12,6.88,7.0,0,6.17801629879896,6.17801629879896,5.96976855839001,6.07389242859449,0,0.0,1.0
1987-08-26,7.12,7.12,6.88,7.12,1300,6.17801629879896,6.17801629879896,5.96976855839001,6.17801629879896,1498.21553591554,0.0,1.0
1987-08-27,7.25,7.25,6.88,7.12,4700,6.29081715818715,6.29081715818715,5.96976855839001,6.17801629879896,5416.62539907924,0.0,1.0
1987-08-28,7.0,7.25,7.0,7.25,2000,6.07389242859449,6.29081715818715,6.07389242859449,6.29081715818715,2304.94697833159,0.0,1.0
1987-08-31,7.0,7.0,7.0,7.0,800,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,921.978791332636,0.0,1.0
1987-09-01,6.88,7.25,6.88,7.0,42200,5.96976855839001,6.29081715818715,5.96976855839001,6.07389242859449,48634.3812427966,0.0,1.0
1987-09-02,6.88,6.88,6.88,6.88,800,5.96976855839001,5.96976855839001,5.96976855839001,5.96976855839001,921.978791332637,0.0,1.0
1987-09-03,6.88,7.0,6.88,6.88,12600,5.96976855839001,6.07389242859449,5.96976855839001,5.96976855839001,14521.165963489,0.0,1.0
1987-09-04,6.88,7.12,6.88,6.88,12000,5.96976855839001,6.17801629879896,5.96976855839001,5.96976855839001,13829.6818699896,0.0,1.0
1987-09-08,6.88,6.88,6.75,6.88,12200,5.96976855839001,5.96976855839001,5.85696769900183,5.96976855839001,14060.1765678227,0.0,1.0
1987-09-09,6.88,7.0,6.88,6.88,86900,5.96976855839001,6.07389242859449,5.96976855839001,5.96976855839001,100149.946208508,0.0,1.0
1987-09-10,7.12,7.12,6.88,6.88,13500,6.17801629879896,6.17801629879896,5.96976855839001,5.96976855839001,15558.3921037383,0.0,1.0
1987-09-11,7.12,7.25,7.12,7.12,4200,6.17801629879896,6.29081715818715,6.17801629879896,6.17801629879896,4840.38865449635,0.0,1.0
1987-09-14,7.0,7.0,7.0,7.0,1500,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,1728.71023374869,0.0,1.0
1987-09-15,7.0,7.0,7.0,7.0,3000,6.07389242859449,6.07389242859449,6.07389242859449,6.07389242859449,3457.42046749739,0.0,1.0
1987-09-16,7.25,7.25,7.0,7.0,10000,6.29081715818715,6.29081715818715,6.07389242859449,6.07389242859449,11524.734891658,0.0,1.0
1987-09-17,7.0,7.25,7.0,7.25,900,6.07389242859449,6.29081715818715,6.07389242859449,6.29081715818715,1037.22614024922,0.0,1.0
1987-09-18,7.0,7.25,7.0,7.0,3000,6.07389242859449,6.29081715818715,6.07389242859449,6.07389242859449,3457.42046749739,0.0,1.0
1987-09-21,7.25,7.25,7.12,7.12,13100,6.29081715818715,6.29081715818715,6.17801629879896,6.17801629879896,15097.4027080719,0.0,1.0
1987-09-22,7.37,7.37,7.12,7.25,4100,6.39494102839162,6.39494102839162,6.17801629879896,6.29081715818715,4725.14130557977,0.0,1.0
1987-09-23,7.12,7.5,7.12,7.37,11400,6.17801629879896,6.50774188777981,6.17801629879896,6.39494102839162,13138.1977764901,0.0,1.0
1987-09-24,7.12,7.5,7.12,7.12,1600,6.17801629879896,6.50774188777981,6.17801629879896,6.17801629879896,1843.95758266527,0.0,1.0
1987-09-25,7.37,7.5,7.12,7.12,5700,6.39494102839162,6.50774188777981,6.17801629879896,6.17801629879896,6569.09888824504,0.0,1.0
1987-09-28,7.37,7.37,7.25,7.37,4800,6.39494102839162,6.39494102839162,6.29081715818715,6.39494102839162,5531.87274799583,0.0,1.0
1987-09-29,7.37,7.37,7.12,7.37,20500,6.39494102839162,6.39494102839162,6.17801629879896,6.39494102839162,23625.7065278988,0.0,1.0
1987-09-30,7.12,7.25,7.12,7.25,13000,6.17801629879896,6.29081715818715,6.17801629879896,6.29081715818715,14982.1553591554,0.0,1.0
1987-10-01,7.25,7.25,7.12,7.12,7900,6.29081715818715,6.29081715818715,6.17801629879896,6.17801629879896,9104.54056440979,0.0,1.0
1987-10-02,7.0,7.25,7.0,7.25,7100,6.07389242859449,6.29081715818715,6.07389242859449,6.29081715818715,8182.56177307715,0.0,1.0
1987-10-05,6.88,7.25,6.88,7.0,1300,5.96976855839001,6.29081715818715,5.96976855839001,6.07389242859449,1498.21553591553,0.0,1.0
1987-10-06,7.0,7.25,6.88,6.88,11200,6.07389242859449,6.29081715818715,5.96976855839001,5.96976855839001,12907.7030786569,0.0,1.0
1987-10-07,6.88,7.0,6.88,7.0,5300,5.96976855839001,6.07389242859449,5.96976855839001,6.07389242859449,6108.10949257872,0.0,1.0
1987-10-08,6.88,7.12,6.88,6.88,1800,5.96976855839001,6.17801629879896,5.96976855839001,5.96976855839001,2074.45228049843,0.0,1.0
1987-10-09,6.25,6.88,6.13,6.88,24000,5.42311823981651,5.96976855839001,5.31899436961203,5.96976855839001,27659.3637399791,0.0,1.0
1987-10-12,6.25,6.38,6.13,6.25,2900,5.42311823981651,5.53591909920469,5.31899436961203,5.42311823981651,3342.17311858081,0.0,1.0
1987-10-13,5.87,6.13,5.87,6.13,16000,5.09339265083566,5.31899436961203,5.09339265083566,5.31899436961203,18439.5758266527,0.0,1.0
1987-10-14,5.87,6.13,5.87,5.87,22900,5.09339265083566,5.31899436961203,5.09339265083566,5.09339265083566,26391.6429018967,0.0,1.0
1987-10-15,5.62,6.13,5.38,5.87,51900,4.876467921243,5.31899436961203,4.66822018083405,5.09339265083566,59813.3740877049,0.0,1.0
1987-10-16,4.88,5.62,4.88,5.62,14400,4.23437072164873,4.876467921243,4.23437072164873,4.876467921243,16595.6182439875,0.0,1.0
1987-10-19,4.5,5.0,4.37,4.88,12100,3.90464513266788,4.33849459185321,3.7918442732797,4.23437072164873,13944.9292189062,0.0,1.0
1987-10-20,3.88,4.37,3.62,4.37,10600,3.36667180327809,3.7918442732797,3.14107008450172,3.7918442732797,12216.2189851574,0.0,1.0
1987-10-21,4.0,4.0,3.5,3.88,81700,3.47079567348256,3.47079567348256,3.03694621429724,3.36667180327809,94157.0840648457,0.0,1.0
1987-10-22,4.0,4.0,3.62,4.0,34700,3.47079567348256,3.47079567348256,3.14107008450172,3.47079567348256,39990.8300740532,0.0,1.0
1987-10-23,3.75,4.0,3.62,4.0,16500,3.2538709438899,3.47079567348256,3.14107008450172,3.47079567348256,19015.8125712357,0.0,1.0
1987-10-26,3.62,4.0,3.5,3.75,24100,3.14107008450172,3.47079567348256,3.03694621429724,3.2538709438899,27774.6110888957,0.0,1.0
1987-10-27,3.88,4.12,3.62,3.62,9400,3.36667180327809,3.57491954368704,3.14107008450172,3.14107008450172,10833.2507981585,0.0,1.0
1987-10-28,4.25,4.25,4.0,4.0,9400,3.68772040307522,3.68772040307522,3.47079567348256,3.47079567348256,10833.2507981585,0.0,1.0
1987-10-29,4.5,4.5,4.25,4.25,2600,3.90464513266788,3.90464513266788,3.68772040307522,3.68772040307522,2996.43107183107,0.0,1.0
1987-10-30,4.25,4.63,4.25,4.5,3600,3.68772040307522,4.01744599205607,3.68772040307522,3.90464513266788,4148.90456099687,0.0,1.0
1987-11-02,4.63,4.63,4.25,4.25,3600,4.01744599205607,4.01744599205607,3.68772040307522,3.68772040307522,4148.90456099686,0.0,1.0
1987-11-03,4.5,4.75,4.5,4.63,4800,3.90464513266788,4.12156986226054,3.90464513266788,4.01744599205607,5531.87274799583,0.0,1.0
1987-11-04,4.5,4.5,4.5,4.5,1400,3.90464513266788,3.90464513266788,3.90464513266788,3.90464513266788,1613.46288483212,0.0,1.0
1987-11-05,4.75,5.0,4.5,4.5,5100,4.12156986226054,4.33849459185321,3.90464513266788,3.90464513266788,5877.61479474557,0.0,1.0
1987-11-06,5.0,5.0,4.75,4.75,161000,4.33849459185321,4.33849459185321,4.12156986226054,4.12156986226054,185548.231755693,0.0,1.0
1987-11-09,4.75,5.0,4.5,5.0,22700,4.12156986226054,4.33849459185321,3.90464513266788,4.33849459185321,26161.1482040636,0.0,1.0
1987-11-10,4.63,4.75,4.5,4.75,8600,4.01744599205607,4.12156986226054,3.90464513266788,4.12156986226054,9911.27200682584,0.0,1.0
1987-11-11,4.5,4.5,4.5,4.5,3900,3.90464513266788,3.90464513266788,3.90464513266788,3.90464513266788,4494.64660774661,0.0,1.0
1987-11-12,4.5,4.75,4.5,4.5,30400,3.90464513266788,4.12156986226054,3.90464513266788,3.90464513266788,35035.1940706402,0.0,1.0
1987-11-13,4.5,4.63,4.25,4.5,12200,3.90464513266788,4.01744599205607,3.68772040307522,3.90464513266788,14060.1765678227,0.0,1.0
1987-11-16,4.37,4.37,4.37,4.37,2900,3.7918442732797,3.7918442732797,3.7918442732797,3.7918442732797,3342.17311858081,0.0,1.0
1987-11-17,4.37,4.37,4.37,4.37,3000,3.7918442732797,3.7918442732797,3.7918442732797,3.7918442732797,3457.42046749739,0.0,1.0
1987-11-18,4.25,4.37,4.25,4.37,4700,3.68772040307522,3.7918442732797,3.68772040307522,3.7918442732797,5416.62539907925,0.0,1.0
1987-11-19,4.25,4.5,4.25,4.25,16300,3.68772040307522,3.90464513266788,3.68772040307522,3.68772040307522,18785.3178734025,0.0,1.0
1987-11-20,4.25,4.25,4.25,4.25,700,3.68772040307522,3.68772040307522,3.68772040307522,3.68772040307522,806.731442416058,0.0,1.0
1987-11-23,4.25,4.25,4.25,4.25,500,3.68772040307522,3.68772040307522,3.68772040307522,3.68772040307522,576.236744582899,0.0,1.0
1987-11-24,4.25,4.25,4.25,4.25,11000,3.68772040307522,3.68772040307522,3.68772040307522,3.68772040307522,12677.2083808238,0.0,1.0
1987-11-25,4.5,4.5,4.25,4.25,400,3.90464513266788,3.90464513266788,3.68772040307522,3.68772040307522,460.989395666319,0.0,1.0
1987-11-27,4.5,4.5,4.25,4.25,0,3.90464513266788,3.90464513266788,3.68772040307522,3.68772040307522,0,0.0,1.0
1987-11-30,4.25,4.5,4.25,4.5,7200,3.68772040307522,3.90464513266788,3.68772040307522,3.90464513266788,8297.80912199374,0.0,1.0
1987-12-01,4.25,4.5,4.25,4.25,16700,3.68772040307522,3.90464513266788,3.68772040307522,3.68772040307522,19246.3072690688,0.0,1.0
1987-12-02,4.25,4.31,4.25,4.25,11300,3.68772040307522,3.73978233817746,3.68772040307522,3.68772040307522,13022.9504275735,0.0,1.0
1987-12-03,4.25,4.25,4.25,4.25,100,3.68772040307522,3.68772040307522,3.68772040307522,3.68772040307522,115.24734891658,0.0,1.0
1987-12-04,4.25,4.25,4.25,4.25,3600,3.68772040307522,3.68772040307522,3.68772040307522,3.68772040307522,4148.90456099687,0.0,1.0
1987-12-07,4.0,4.25,4.0,4.25,16700,3.47079567348256,3.68772040307522,3.47079567348256,3.68772040307522,19246.3072690688,0.0,1.0
1987-12-08,4.0,4.0,3.75,4.0,9500,3.47079567348256,3.47079567348256,3.2538709438899,3.47079567348256,10948.4981470751,0.0,1.0
1987-12-09,3.75,4.0,3.75,4.0,100,3.2538709438899,3.47079567348256,3.2538709438899,3.47079567348256,115.24734891658,0.0,1.0
1987-12-10,3.62,3.88,3.62,3.75,10400,3.14107008450172,3.36667180327809,3.14107008450172,3.2538709438899,11985.7242873243,0.0,1.0
1987-12-11,3.5,3.75,3.5,3.62,4300,3.03694621429724,3.2538709438899,3.03694621429724,3.14107008450172,4955.63600341293,0.0,1.0
1987-12-14,3.75,4.0,3.5,3.5,14800,3.2538709438899,3.47079567348256,3.03694621429724,3.03694621429724,17056.6076396538,0.0,1.0
1987-12-15,3.75,3.88,3.75,3.75,15700,3.2538709438899,3.36667180327809,3.2538709438899,3.2538709438899,18093.833779903,0.0,1.0
1987-12-16,3.62,4.0,3.62,3.75,6500,3.14107008450172,3.47079567348256,3.14107008450172,3.2538709438899,7491.07767957768,0.0,1.0
1987-12-17,3.75,3.88,3.62,3.62,8100,3.2538709438899,3.36667180327809,3.14107008450172,3.14107008450172,9335.03526224296,0.0,1.0
1987-12-18,3.5,3.75,3.5,3.75,6100,3.03694621429724,3.2538709438899,3.03694621429724,3.2538709438899,7030.08828391136,0.0,1.0
1987-12-21,3.5,3.75,3.5,3.5,9500,3.03694621429724,3.2538709438899,3.03694621429724,3.03694621429724,10948.4981470751,0.0,1.0
1987-12-22,3.5,3.62,3.38,3.5,44000,3.03694621429724,3.14107008450172,2.93282234409277,3.03694621429724,50708.8335232951,0.0,1.0
1987-12-23,3.25,3.5,3.25,3.5,36600,2.82002148470458,3.03694621429724,2.82002148470458,3.03694621429724,42180.5297034682,0.0,1.0
1987-12-24,3.25,3.38,3.25,3.25,4700,2.8460524522557,2.95989455034593,2.8460524522557,2.8460524522557,5367.08309359986,0.03,1.0
1987-12-28,3.38,3.5,3.0,3.25,29700,2.95989455034593,3.06497956396768,2.62712534054373,2.8460524522557,33915.3974212587,0.0,1.0
1987-12-29,3.88,4.37,3.0,3.38,300300,3.39774877376988,3.82684591272536,2.62712534054373,2.95989455034593,342922.351703838,0.0,1.0
1987-12-30,4.12,4.12,3.88,3.88,29600,3.60791880101338,3.60791880101338,3.39774877376988,3.39774877376988,33801.2041639481,0.0,1.0
1987-12-31,4.12,4.37,4.12,4.12,50500,3.60791880101338,3.82684591272536,3.60791880101338,3.60791880101338,57667.5949418709,0.0,1.0
1988-01-04,4.12,4.37,4.0,4.12,26800,3.60791880101338,3.82684591272536,3.50283378739163,3.60791880101338,30603.7929592503,0.0,1.0
1988-01-05,4.25,4.25,4.12,4.12,17200,3.72176089910361,3.72176089910361,3.60791880101338,3.60791880101338,19641.2402574293,0.0,1.0
1988-01-06,4.12,4.25,4.12,4.25,32100,3.60791880101338,3.72176089910361,3.60791880101338,3.72176089910361,36656.035596714,0.0,1.0
1988-01-07,4.12,4.25,4.12,4.12,5100,3.60791880101338,3.72176089910361,3.60791880101338,3.60791880101338,5823.85612284241,0.0,1.0
1988-01-08,4.0,4.25,4.0,4.12,15800,3.50283378739163,3.72176089910361,3.50283378739163,3.60791880101338,18042.5346550804,0.0,1.0
1988-01-11,3.5,3.75,3.5,3.75,4200,3.06497956396768,3.28390667567966,3.06497956396768,3.28390667567966,4796.11680704668,0.0,1.0
1988-01-12,3.75,3.75,3.62,3.62,3000,3.28390667567966,3.28390667567966,3.17006457758943,3.17006457758943,3425.79771931905,0.0,1.0
1988-01-13,3.75,3.75,3.5,3.75,4400,3.28390667567966,3.28390667567966,3.06497956396768,3.28390667567966,5024.50332166795,0.0,1.0
1988-01-14,3.5,3.5,3.5,3.5,800,3.06497956396768,3.06497956396768,3.06497956396768,3.06497956396768,913.546058485082,0.0,1.0
1988-01-15,3.75,3.75,3.75,3.75,12400,3.28390667567966,3.28390667567966,3.28390667567966,3.28390667567966,14159.9639065188,0.0,1.0
1988-01-18,3.75,4.0,3.75,3.75,7900,3.28390667567966,3.50283378739163,3.28390667567966,3.28390667567966,9021.26732754018,0.0,1.0
1988-01-19,4.0,4.0,3.88,3.88,9400,3.50283378739163,3.50283378739163,3.39774877376988,3.39774877376988,10734.1661871997,0.0,1.0
1988-01-20,3.88,3.88,3.75,3.88,7900,3.39774877376988,3.39774877376988,3.28390667567966,3.39774877376988,9021.2673275402,0.0,1.0
1988-01-21,3.75,3.75,3.62,3.75,13200,3.28390667567966,3.28390667567966,3.17006457758943,3.28390667567966,15073.5099650038,0.0,1.0
1988-01-22,3.62,3.88,3.62,3.75,35100,3.17006457758943,3.39774877376988,3.17006457758943,3.28390667567966,40081.833316033,0.0,1.0
1988-01-25,3.88,4.0,3.88,3.88,18400,3.39774877376988,3.50283378739163,3.39774877376988,3.39774877376988,21011.5593451569,0.0,1.0
1988-01-26,4.0,4.0,3.88,3.88,8600,3.50283378739163,3.50283378739163,3.39774877376988,3.39774877376988,9820.62012871465,0.0,1.0
1988-01-27,4.0,4.0,3.88,4.0,7200,3.50283378739163,3.50283378739163,3.39774877376988,3.50283378739163,8221.91452636575,0.0,1.0
1988-01-28,4.0,4.37,4.0,4.0,8900,3.50283378739163,3.82684591272536,3.50283378739163,3.50283378739163,10163.1999006466,0.0,1.0
1988-01-29,4.12,4.12,4.12,4.12,4300,3.60791880101338,3.60791880101338,3.60791880101338,3.60791880101338,4910.31006435732,0.0,1.0
1988-02-01,4.0,4.25,4.0,4.12,31800,3.50283378739163,3.72176089910361,3.50283378739163,3.60791880101338,36313.4558247821,0.0,1.0
1988-02-02,4.0,4.25,4.0,4.0,2000,3.50283378739163,3.72176089910361,3.50283378739163,3.50283378739163,2283.86514621271,0.0,1.0
1988-02-03,4.25,4.25,4.25,4.25,2500,3.72176089910361,3.72176089910361,3.72176089910361,3.72176089910361,2854.83143276588,0.0,1.0
1988-02-04,4.12,4.12,4.0,4.12,1900,3.60791880101338,3.60791880101338,3.50283378739163,3.60791880101338,2169.67188890207,0.0,1.0
1988-02-05,4.5,4.5,4.25,4.25,16600,3.94068801081559,3.94068801081559,3.72176089910361,3.72176089910361,18956.0807135654,0.0,1.0
1988-02-08,4.37,4.75,4.37,4.5,40000,3.82684591272536,4.15961512252756,3.82684591272536,3.94068801081559,45677.3029242541,0.0,1.0
1988-02-09,4.5,4.5,4.37,4.37,3100,3.94068801081559,3.94068801081559,3.82684591272536,3.82684591272536,3539.99097662969,0.0,1.0
1988-02-10,4.63,4.63,4.37,4.5,11000,4.05453010890582,4.05453010890582,3.82684591272536,3.94068801081559,12561.2583041699,0.0,1.0
1988-02-11,4.5,4.63,4.37,4.63,25800,3.94068801081559,4.05453010890582,3.82684591272536,4.05453010890582,29461.8603861439,0.0,1.0
1988-02-12,4.63,4.63,4.63,4.63,900,4.05453010890582,4.05453010890582,4.05453010890582,4.05453010890582,1027.73931579572,0.0,1.0
1988-02-16,4.63,4.63,4.56,4.63,11400,4.05453010890582,4.05453010890582,3.99323051762646,4.05453010890582,13018.0313334124,0.0,1.0
1988-02-17,4.75,4.75,4.37,4.63,6300,4.15961512252756,4.15961512252756,3.82684591272536,4.05453010890582,7194.17521057003,0.0,1.0
1988-02-18,4.37,4.37,4.37,4.37,4000,3.82684591272536,3.82684591272536,3.82684591272536,3.82684591272536,4567.73029242541,0.0,1.0
1988-02-19,4.37,4.63,4.37,4.37,4000,3.82684591272536,4.05453010890582,3.82684591272536,3.82684591272536,4567.73029242541,0.0,1.0
1988-02-22,4.37,4.5,4.37,4.37,2900,3.82684591272536,3.94068801081559,3.82684591272536,3.82684591272536,3311.60446200842,0.0,1.0
1988-02-23,4.75,4.75,4.25,4.37,31400,4.15961512252756,4.15961512252756,3.72176089910361,3.82684591272536,35856.6827955395,0.0,1.0
1988-02-24,5.12,5.12,4.63,4.75,27900,4.48362724786129,4.48362724786129,4.05453010890582,4.15961512252756,31859.9187896673,0.0,1.0
1988-02-25,5.5,5.62,5.0,5.12,79600,4.8163964576635,4.92148147128525,4.37854223423954,4.48362724786129,90897.8328192656,0.0,1.0
1988-02-26,6.0,6.0,5.38,5.5,35400,5.25425068108745,5.25425068108745,4.71131144404175,4.8163964576635,40424.4130879649,0.0,1.0
1988-02-29,6.88,7.0,5.75,6.0,125500,6.02487411431361,6.12995912793536,5.03532356937547,5.25425068108745,143312.537924847,0.0,1.0
1988-03-01,6.75,7.12,6.5,6.88,173700,5.91103201622338,6.23504414155711,5.6921049045114,6.02487411431361,198353.687948574,0.0,1.0
1988-03-02,6.75,7.0,6.62,6.75,31300,5.91103201622338,6.12995912793536,5.79718991813315,5.91103201622338,35742.4895382289,0.0,1.0
1988-03-03,6.75,6.75,6.38,6.75,10100,5.91103201622338,5.91103201622338,5.58701989088966,5.91103201622338,11533.5189883742,0.0,1.0
1988-03-04,6.38,6.75,6.38,6.75,11700,5.58701989088966,5.91103201622338,5.58701989088966,5.91103201622338,13360.6111053443,0.0,1.0
1988-03-07,6.5,6.75,6.38,6.38,13700,5.6921049045114,5.91103201622338,5.58701989088966,5.58701989088966,15644.4762515571,0.0,1.0
1988-03-08,6.25,6.88,6.25,6.5,63600,5.47317779279943,6.02487411431361,5.47317779279943,5.6921049045114,72626.911649564,0.0,1.0
1988-03-09,6.38,6.5,6.38,6.38,13000,5.58701989088966,5.6921049045114,5.58701989088966,5.58701989088966,14845.1234503826,0.0,1.0
1988-03-10,6.38,6.62,6.38,6.38,11100,5.58701989088966,5.79718991813315,5.58701989088966,5.58701989088966,12675.4515614805,0.0,1.0
1988-03-11,6.0,6.25,6.0,6.25,7400,5.25425068108745,5.47317779279943,5.25425068108745,5.47317779279943,8450.30104098701,0.0,1.0
1988-03-14,6.13,6.38,5.87,6.0,24200,5.36809277917768,5.58701989088966,5.14040858299722,5.25425068108745,27634.7682691737,0.0,1.0
1988-03-15,6.25,6.38,6.13,6.13,8700,5.47317779279943,5.58701989088966,5.36809277917768,5.36809277917768,9934.81338602527,0.0,1.0
1988-03-16,6.25,6.62,6.25,6.25,6200,5.47317779279943,5.79718991813315,5.47317779279943,5.47317779279943,7079.98195325938,0.0,1.0
1988-03-17,6.5,6.62,6.25,6.25,7400,5.6921049045114,5.79718991813315,5.47317779279943,5.47317779279943,8450.30104098702,0.0,1.0
1988-03-18,6.88,7.12,6.75,6.75,34000,6.02487411431361,6.23504414155711,5.91103201622338,5.91103201622338,38825.707485616,0.0,1.0
1988-03-21,6.5,6.88,6.5,6.88,11200,5.6921049045114,6.02487411431361,5.6921049045114,6.02487411431361,12789.6448187912,0.0,1.0
1988-03-22,6.62,6.75,6.5,6.5,4300,5.79718991813315,5.91103201622338,5.6921049045114,5.6921049045114,4910.31006435732,0.0,1.0
1988-03-23,6.75,6.75,6.38,6.62,16700,5.91103201622338,5.91103201622338,5.58701989088966,5.79718991813315,19070.2739708761,0.0,1.0
1988-03-24,6.5,6.88,6.5,6.75,19200,5.6921049045114,6.02487411431361,5.6921049045114,5.91103201622338,21925.105403642,0.0,1.0
1988-03-25,6.25,6.5,6.25,6.5,40900,5.49944904620487,5.71942700805306,5.49944904620487,5.71942700805306,46481.9289809413,0.03,1.0
1988-03-28,6.38,6.38,6.0,6.25,32700,5.61383758636593,5.61383758636593,5.27947108435667,5.49944904620487,37162.8136351291,0.0,1.0
1988-03-29,6.75,7.0,6.25,6.38,67900,5.93940496990125,6.15938293174945,5.49944904620487,5.61383758636593,77166.8209732498,0.0,1.0
1988-03-30,7.37,7.5,6.88,6.88,95700,6.48495031528478,6.59933885544584,6.05379351006232,6.05379351006232,108760.894950515,0.0,1.0
1988-03-31,7.25,7.5,7.12,7.37,40500,6.37936089359764,6.59933885544584,6.26497235343658,6.48495031528478,46027.3379884627,0.0,1.0
1988-04-04,7.37,7.5,7.25,7.25,15200,6.48495031528478,6.59933885544584,6.37936089359764,6.37936089359764,17274.4577141885,0.0,1.0
1988-04-05,7.19,7.37,7.0,7.37,16400,6.32656618275408,6.48495031528478,6.15938293174945,6.48495031528478,18638.2306916244,0.0,1.0
1988-04-06,7.0,7.25,7.0,7.19,11700,6.15938293174945,6.37936089359764,6.15938293174945,6.32656618275408,13296.7865300003,0.0,1.0
1988-04-07,7.37,7.37,7.0,7.0,30600,6.48495031528478,6.48495031528478,6.15938293174945,6.15938293174945,34776.2109246162,0.0,1.0
1988-04-08,7.37,7.37,7.25,7.37,24200,6.48495031528478,6.48495031528478,6.37936089359764,6.48495031528478,27502.7550449579,0.0,1.0
1988-04-11,7.37,7.5,7.25,7.37,13500,6.48495031528478,6.59933885544584,6.37936089359764,6.48495031528478,15342.4459961542,0.0,1.0
1988-04-12,7.63,7.75,7.25,7.37,58200,6.7137273956069,6.81931681729403,6.37936089359764,6.48495031528478,66142.9894056427,0.0,1.0
1988-04-13,7.63,7.75,7.37,7.63,91600,6.7137273956069,6.81931681729403,6.48495031528478,6.7137273956069,104101.337277609,0.0,1.0
1988-04-14,7.37,7.56,7.25,7.56,32600,6.48495031528478,6.6521335662894,6.37936089359764,6.6521335662894,37049.1658870094,0.0,1.0
1988-04-15,7.25,7.5,7.12,7.37,30100,6.37936089359764,6.59933885544584,6.26497235343658,6.48495031528478,34207.972184018,0.0,1.0
1988-04-18,7.5,7.75,7.25,7.25,37200,6.59933885544584,6.81931681729403,6.37936089359764,6.37936089359764,42276.9623005139,0.0,1.0
1988-04-19,7.5,7.75,7.5,7.5,9700,6.59933885544584,6.81931681729403,6.59933885544584,6.59933885544584,11023.8315676071,0.0,1.0
1988-04-20,7.12,7.37,7.12,7.37,23600,6.26497235343658,6.48495031528478,6.26497235343658,6.48495031528478,26820.86855624,0.0,1.0
1988-04-21,7.25,7.37,7.0,7.12,158500,6.37936089359764,6.48495031528478,6.15938293174945,6.26497235343658,180131.680769663,0.0,1.0
1988-04-22,7.37,7.37,7.12,7.25,4700,6.48495031528478,6.48495031528478,6.26497235343658,6.37936089359764,5341.44416162406,0.0,1.0
1988-04-25,7.37,7.37,7.12,7.37,27200,6.48495031528478,6.48495031528478,6.26497235343658,6.48495031528478,30912.1874885478,0.0,1.0
1988-04-26,7.0,8.0,7.0,7.37,109400,6.15938293174945,7.03929477914223,6.15938293174945,6.48495031528478,124330.636442909,0.0,1.0
1988-04-27,6.25,7.0,6.13,7.0,96300,5.49944904620487,6.15938293174945,5.39385962451773,6.15938293174945,109442.781439233,0.0,1.0
1988-04-28,6.25,6.5,6.25,6.25,24100,5.49944904620487,5.71942700805306,5.49944904620487,5.49944904620487,27389.1072968383,0.0,1.0
1988-04-29,6.38,6.5,6.25,6.25,78900,5.61383758636593,5.71942700805306,5.49944904620487,5.49944904620487,89668.0732664124,0.0,1.0
1988-05-02,6.25,6.5,6.25,6.38,58400,5.49944904620487,5.71942700805306,5.49944904620487,5.61383758636593,66370.2849018819,0.0,1.0
1988-05-03,6.5,6.5,6.25,6.25,42500,5.71942700805306,5.71942700805306,5.49944904620487,5.49944904620487,48300.2929508559,0.0,1.0
1988-05-04,6.13,6.5,6.13,6.5,10200,5.39385962451773,5.71942700805306,5.39385962451773,5.71942700805306,11592.0703082054,0.0,1.0
1988-05-05,6.0,6.25,6.0,6.13,17800,5.27947108435667,5.49944904620487,5.27947108435667,5.39385962451773,20229.2991652996,0.0,1.0
1988-05-06,6.13,6.25,6.0,6.0,50700,5.39385962451773,5.49944904620487,5.27947108435667,5.27947108435667,57619.4082966681,0.0,1.0
1988-05-09,6.0,6.13,5.62,6.13,48600,5.27947108435667,5.39385962451773,4.94510458234741,5.39385962451773,55232.8055861552,0.0,1.0
1988-05-10,5.87,6.0,5.62,6.0,230700,5.16508254419561,5.27947108435667,4.94510458234741,5.27947108435667,262185.354912058,0.0,1.0
1988-05-11,5.87,5.87,5.62,5.87,13000,5.16508254419561,5.16508254419561,4.94510458234741,5.16508254419561,14774.2072555559,0.0,1.0
1988-05-12,5.62,5.62,5.62,5.62,3200,4.94510458234741,4.94510458234741,4.94510458234741,4.94510458234741,3636.72793982915,0.0,1.0
1988-05-13,5.62,5.75,5.62,5.62,18600,4.94510458234741,5.05949312250848,4.94510458234741,4.94510458234741,21138.481150257,0.0,1.0
1988-05-16,5.5,5.75,5.5,5.62,7300,4.83951516066028,5.05949312250848,4.83951516066028,4.94510458234741,8296.28561273525,0.0,1.0
1988-05-17,5.38,5.38,5.38,5.38,300,4.73392573897315,4.73392573897315,4.73392573897315,4.73392573897315,340.943244358983,0.0,1.0
1988-05-18,5.5,5.5,5.38,5.38,8500,4.83951516066028,4.83951516066028,4.73392573897315,4.73392573897315,9660.05859017118,0.0,1.0
1988-05-19,5.44,5.5,5.38,5.5,28600,4.78672044981672,4.83951516066028,4.73392573897315,4.83951516066028,32503.255962223,0.0,1.0
1988-05-20,5.44,5.44,5.38,5.44,15800,4.78672044981672,4.78672044981672,4.73392573897315,4.78672044981672,17956.3442029064,0.0,1.0
1988-05-23,5.25,5.38,5.12,5.38,29400,4.61953719881209,4.73392573897315,4.50514865865103,4.73392573897315,33412.4379471803,0.0,1.0
1988-05-24,5.06,5.25,4.88,5.25,50600,4.45235394780746,4.61953719881209,4.29396981527676,4.61953719881209,57505.7605485484,0.0,1.0
1988-05-25,4.75,5.0,4.75,5.0,8400,4.1795812751157,4.39955923696389,4.1795812751157,4.39955923696389,9546.41084205151,0.0,1.0
1988-05-26,5.0,5.0,4.88,4.88,6200,4.39955923696389,4.39955923696389,4.29396981527676,4.29396981527676,7046.16038341898,0.0,1.0
1988-05-27,5.0,5.0,5.0,5.0,1000,4.39955923696389,4.39955923696389,4.39955923696389,4.39955923696389,1136.47748119661,0.0,1.0
1988-05-31,4.81,5.0,4.75,5.0,49400,4.23237598595926,4.39955923696389,4.1795812751157,4.39955923696389,56141.9875711125,0.0,1.0
1988-06-01,4.88,4.88,4.75,4.81,6300,4.29396981527676,4.29396981527676,4.1795812751157,4.23237598595926,7159.80813153864,0.0,1.0
1988-06-02,4.88,4.88,4.81,4.88,8000,4.29396981527676,4.29396981527676,4.23237598595926,4.29396981527676,9091.81984957287,0.0,1.0
1988-06-03,4.75,4.75,4.75,4.75,2000,4.1795812751157,4.1795812751157,4.1795812751157,4.1795812751157,2272.95496239322,0.0,1.0
1988-06-06,4.75,4.88,4.75,4.75,46800,4.1795812751157,4.29396981527676,4.1795812751157,4.1795812751157,53187.1461200013,0.0,1.0
1988-06-07,5.12,5.25,4.75,4.75,26500,4.50514865865103,4.61953719881209,4.1795812751157,4.1795812751157,30116.6532517101,0.0,1.0
1988-06-08,5.12,5.25,5.12,5.12,1400,4.50514865865103,4.61953719881209,4.50514865865103,4.50514865865103,1591.06847367525,0.0,1.0
1988-06-09,5.12,5.25,5.12,5.12,8900,4.50514865865103,4.61953719881209,4.50514865865103,4.50514865865103,10114.6495826498,0.0,1.0
1988-06-10,5.38,5.38,5.25,5.25,8400,4.73392573897315,4.73392573897315,4.61953719881209,4.61953719881209,9546.41084205151,0.0,1.0
1988-06-13,5.5,5.5,5.25,5.38,24200,4.83951516066028,4.83951516066028,4.61953719881209,4.73392573897315,27502.7550449579,0.0,1.0
1988-06-14,5.44,5.5,5.38,5.5,16800,4.78672044981672,4.83951516066028,4.73392573897315,4.83951516066028,19092.821684103,0.0,1.0
1988-06-15,5.5,5.62,5.5,5.5,10300,4.83951516066028,4.94510458234741,4.83951516066028,4.83951516066028,11705.7180563251,0.0,1.0
1988-06-16,5.62,5.62,5.38,5.5,52500,4.94510458234741,4.94510458234741,4.73392573897315,4.83951516066028,59665.067762822,0.0,1.0
1988-06-17,5.5,5.5,5.25,5.5,7500,4.83951516066028,4.83951516066028,4.61953719881209,4.83951516066028,8523.58110897457,0.0,1.0
1988-06-20,5.25,5.5,5.25,5.5,2500,4.61953719881209,4.83951516066028,4.61953719881209,4.83951516066028,2841.19370299152,0.0,1.0
1988-06-21,5.25,5.5,5.25,5.25,3700,4.61953719881209,4.83951516066028,4.61953719881209,4.61953719881209,4204.96668042745,0.0,1.0
1988-06-22,5.25,5.5,5.25,5.25,5200,4.61953719881209,4.83951516066028,4.61953719881209,4.61953719881209,5909.68290222236,0.0,1.0
1988-06-23,5.5,5.5,5.25,5.25,3600,4.83951516066028,4.83951516066028,4.61953719881209,4.61953719881209,4091.31893230779,0.0,1.0
1988-06-24,5.25,5.38,5.0,5.38,2600,4.63713543575994,4.75195974178828,4.41631946262852,4.75195974178828,2943.62763156238,0.02,1.0
1988-06-27,5.0,5.0,4.75,5.0,22000,4.41631946262852,4.41631946262852,4.19550348949709,4.41631946262852,24907.6184209124,0.0,1.0
1988-06-28,4.63,5.0,4.5,5.0,37400,4.08951182239401,4.41631946262852,3.97468751636566,4.41631946262852,42342.9513155511,0.0,1.0
1988-06-29,4.75,4.75,4.75,4.75,100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,113.216447367784,0.0,1.0
1988-06-30,4.5,4.75,4.5,4.75,21500,3.97468751636566,4.19550348949709,3.97468751636566,4.19550348949709,24341.5361840735,0.0,1.0
1988-07-01,4.75,4.75,4.63,4.63,8000,4.19550348949709,4.19550348949709,4.08951182239401,4.08951182239401,9057.31578942269,0.0,1.0
1988-07-05,4.75,4.75,4.5,4.75,4300,4.19550348949709,4.19550348949709,3.97468751636566,4.19550348949709,4868.3072368147,0.0,1.0
1988-07-06,4.88,4.88,4.5,4.78,20700,4.31032779552543,4.31032779552543,3.97468751636566,4.22200140627286,23435.8046051312,0.0,1.0
1988-07-07,4.88,4.88,4.63,4.88,4300,4.31032779552543,4.31032779552543,4.08951182239401,4.31032779552543,4868.3072368147,0.0,1.0
1988-07-08,4.75,4.88,4.63,4.88,20200,4.19550348949709,4.31032779552543,4.08951182239401,4.31032779552543,22869.7223682923,0.0,1.0
1988-07-11,4.63,4.88,4.63,4.75,900,4.08951182239401,4.31032779552543,4.08951182239401,4.19550348949709,1018.94802631005,0.0,1.0
1988-07-12,4.63,4.63,4.63,4.63,400,4.08951182239401,4.08951182239401,4.08951182239401,4.08951182239401,452.865789471134,0.0,1.0
1988-07-13,4.88,4.88,4.63,4.63,4400,4.31032779552543,4.31032779552543,4.08951182239401,4.08951182239401,4981.52368418248,0.0,1.0
1988-07-14,4.75,4.75,4.63,4.75,5500,4.19550348949709,4.19550348949709,4.08951182239401,4.19550348949709,6226.9046052281,0.0,1.0
1988-07-15,4.5,4.75,4.5,4.75,16800,3.97468751636566,4.19550348949709,3.97468751636566,4.19550348949709,19020.3631577877,0.0,1.0
1988-07-18,5.0,5.12,4.5,4.5,54100,4.41631946262852,4.5223111297316,3.97468751636566,3.97468751636566,61250.0980259709,0.0,1.0
1988-07-19,5.25,5.25,5.25,5.25,2600,4.63713543575994,4.63713543575994,4.63713543575994,4.63713543575994,2943.62763156238,0.0,1.0
1988-07-20,5.0,5.0,5.0,5.0,2300,4.41631946262852,4.41631946262852,4.41631946262852,4.41631946262852,2603.97828945902,0.0,1.0
1988-07-21,5.12,5.38,5.0,5.0,13600,4.5223111297316,4.75195974178828,4.41631946262852,4.41631946262852,15397.4368420186,0.0,1.0
1988-07-22,5.38,5.38,5.12,5.12,17100,4.75195974178828,4.75195974178828,4.5223111297316,4.5223111297316,19360.012499891,0.0,1.0
1988-07-25,5.12,5.38,5.0,5.38,11600,4.5223111297316,4.75195974178828,4.41631946262852,4.75195974178828,13133.1078946629,0.0,1.0
1988-07-26,5.0,5.12,5.0,5.12,6800,4.41631946262852,4.5223111297316,4.41631946262852,4.5223111297316,7698.71842100928,0.0,1.0
1988-07-27,5.0,5.12,5.0,5.12,0,4.41631946262852,4.5223111297316,4.41631946262852,4.5223111297316,0,0.0,1.0
1988-07-28,4.88,4.88,4.88,4.88,2100,4.31032779552543,4.31032779552543,4.31032779552543,4.31032779552543,2377.54539472346,0.0,1.0
1988-07-29,5.0,5.12,4.88,4.88,3100,4.41631946262852,4.5223111297316,4.31032779552543,4.31032779552543,3509.70986840129,0.0,1.0
1988-08-01,5.0,5.12,4.88,4.88,0,4.41631946262852,4.5223111297316,4.31032779552543,4.31032779552543,0,0.0,1.0
1988-08-02,5.0,5.12,4.88,5.0,101700,4.41631946262852,4.5223111297316,4.31032779552543,4.41631946262852,115141.126973036,0.0,1.0
1988-08-03,5.25,5.25,5.0,5.0,15200,4.63713543575994,4.63713543575994,4.41631946262852,4.41631946262852,17208.8999999031,0.0,1.0
1988-08-04,5.12,5.25,5.12,5.25,67400,4.5223111297316,4.63713543575994,4.5223111297316,4.63713543575994,76307.8855258862,0.0,1.0
1988-08-05,5.12,5.12,5.0,5.12,5700,4.5223111297316,4.5223111297316,4.41631946262852,4.5223111297316,6453.33749996367,0.0,1.0
1988-08-08,5.12,5.12,5.12,5.12,1000,4.5223111297316,4.5223111297316,4.5223111297316,4.5223111297316,1132.16447367784,0.0,1.0
1988-08-09,5.12,5.25,5.12,5.12,38300,4.5223111297316,4.63713543575994,4.5223111297316,4.5223111297316,43361.8993418611,0.0,1.0
1988-08-10,5.0,5.25,5.0,5.12,18000,4.41631946262852,4.63713543575994,4.41631946262852,4.5223111297316,20378.960526201,0.0,1.0
1988-08-11,4.88,5.12,4.88,5.0,49400,4.31032779552543,4.5223111297316,4.31032779552543,4.41631946262852,55928.9249996851,0.0,1.0
1988-08-12,5.0,5.12,5.0,5.0,3400,4.41631946262852,4.5223111297316,4.41631946262852,4.41631946262852,3849.35921050464,0.0,1.0
1988-08-15,4.78,4.88,4.5,4.88,14500,4.22200140627286,4.31032779552543,3.97468751636566,4.31032779552543,16416.3848683286,0.0,1.0
1988-08-16,4.37,4.75,4.12,4.75,20700,3.85986321033732,4.19550348949709,3.6390472372059,4.19550348949709,23435.8046051312,0.0,1.0
1988-08-17,4.5,4.5,4.12,4.37,13100,3.97468751636566,3.97468751636566,3.6390472372059,3.85986321033732,14831.3546051797,0.0,1.0
1988-08-18,5.0,5.0,4.12,4.5,46100,4.41631946262852,4.41631946262852,3.6390472372059,3.97468751636566,52192.7822365482,0.0,1.0
1988-08-19,5.12,5.12,4.88,5.0,7800,4.5223111297316,4.5223111297316,4.31032779552543,4.41631946262852,8830.88289468713,0.0,1.0
1988-08-22,5.25,5.25,4.88,5.12,19300,4.63713543575994,4.63713543575994,4.31032779552543,4.5223111297316,21850.7743419823,0.0,1.0
1988-08-23,5.0,5.25,4.88,5.25,30700,4.41631946262852,4.63713543575994,4.31032779552543,4.63713543575994,34757.4493419096,0.0,1.0
1988-08-24,4.88,5.0,4.75,5.0,21400,4.31032779552543,4.41631946262852,4.19550348949709,4.41631946262852,24228.3197367057,0.0,1.0
1988-08-25,4.88,5.12,4.63,4.88,28800,4.31032779552543,4.5223111297316,4.08951182239401,4.31032779552543,32606.3368419217,0.0,1.0
1988-08-26,5.12,5.25,5.0,5.0,23000,4.5223111297316,4.63713543575994,4.41631946262852,4.41631946262852,26039.7828945902,0.0,1.0
1988-08-29,5.12,5.25,5.0,5.12,20300,4.5223111297316,4.63713543575994,4.41631946262852,4.5223111297316,22982.9388156601,0.0,1.0
1988-08-30,5.12,5.12,4.88,5.12,7700,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,8717.66644731934,0.0,1.0
1988-08-31,5.12,5.12,4.88,5.12,3300,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,3736.14276313686,0.0,1.0
1988-09-01,5.12,5.12,4.88,5.12,37100,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,42003.3019734477,0.0,1.0
1988-09-02,5.0,5.12,4.88,5.12,50300,4.41631946262852,4.5223111297316,4.31032779552543,4.5223111297316,56947.8730259951,0.0,1.0
1988-09-06,5.12,5.12,4.88,5.0,5200,4.5223111297316,4.5223111297316,4.31032779552543,4.41631946262852,5887.25526312475,0.0,1.0
1988-09-07,5.12,5.12,4.88,5.12,10500,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,11887.7269736173,0.0,1.0
1988-09-08,5.12,5.12,4.88,5.12,800,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,905.731578942269,0.0,1.0
1988-09-09,5.12,5.12,4.88,5.12,17100,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,19360.012499891,0.0,1.0
1988-09-12,5.12,5.12,4.88,5.12,1200,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,1358.5973684134,0.0,1.0
1988-09-13,5.12,5.12,4.88,5.12,17800,4.5223111297316,4.5223111297316,4.31032779552543,4.5223111297316,20152.5276314655,0.0,1.0
1988-09-14,5.0,5.0,4.88,5.0,91700,4.41631946262852,4.41631946262852,4.31032779552543,4.41631946262852,103819.482236258,0.0,1.0
1988-09-15,4.88,5.0,4.88,5.0,8300,4.31032779552543,4.41631946262852,4.31032779552543,4.41631946262852,9396.96513152605,0.0,1.0
1988-09-16,5.0,5.0,4.88,4.88,29300,4.41631946262852,4.41631946262852,4.31032779552543,4.31032779552543,33172.4190787606,0.0,1.0
1988-09-19,4.78,5.0,4.75,5.0,44100,4.22200140627286,4.41631946262852,4.19550348949709,4.41631946262852,49928.4532891926,0.0,1.0
1988-09-20,4.78,4.88,4.5,4.78,26700,4.22200140627286,4.31032779552543,3.97468751636566,4.22200140627286,30228.7914471982,0.0,1.0
1988-09-21,4.75,4.75,4.63,4.75,10700,4.19550348949709,4.19550348949709,4.08951182239401,4.19550348949709,12114.1598683529,0.0,1.0
1988-09-22,4.37,4.75,4.37,4.75,59900,3.85986321033732,4.19550348949709,3.85986321033732,4.19550348949709,67816.6519733025,0.0,1.0
1988-09-23,4.5,4.63,4.37,4.37,67900,3.97468751636566,4.08951182239401,3.85986321033732,3.85986321033732,76873.9677627252,0.0,1.0
1988-09-26,4.5,4.5,4.37,4.5,6300,3.97468751636566,3.97468751636566,3.85986321033732,3.97468751636566,7132.63618417038,0.0,1.0
1988-09-27,4.5,4.63,4.25,4.5,28100,3.97468751636566,4.08951182239401,3.75387154323424,3.97468751636566,31813.8217103472,0.0,1.0
1988-09-28,3.75,4.25,3.5,4.25,79500,3.31223959697139,3.75387154323424,3.09142362383996,3.75387154323424,90007.0756573879,0.0,1.0
1988-09-29,3.88,3.88,3.62,3.75,33200,3.42706390299973,3.42706390299973,3.19741529094305,3.31223959697139,37587.8605261042,0.0,1.0
1988-09-30,3.53,3.88,3.5,3.88,15300,3.11792154061573,3.42706390299973,3.09142362383996,3.42706390299973,17322.1164472709,0.0,1.0
1988-10-03,3.38,3.62,2.87,3.53,58700,2.98543195673688,3.19741529094305,2.53496737154877,3.11792154061573,66458.0546048889,0.0,1.0
1988-10-04,3.25,3.38,3.13,3.38,37600,2.87060765070854,2.98543195673688,2.76461598360545,2.98543195673688,42569.3842102866,0.0,1.0
1988-10-05,3.62,3.62,3.13,3.25,41200,3.19741529094305,3.19741529094305,2.76461598360545,2.87060765070854,46645.1763155268,0.0,1.0
1988-10-06,3.88,3.88,3.25,3.62,21200,3.42706390299973,3.42706390299973,2.87060765070854,3.19741529094305,24001.8868419701,0.0,1.0
1988-10-07,3.88,4.0,3.62,3.88,20000,3.42706390299973,3.53305557010281,3.19741529094305,3.42706390299973,22643.2894735567,0.0,1.0
1988-10-10,3.75,3.75,3.62,3.75,9900,3.31223959697139,3.31223959697139,3.19741529094305,3.31223959697139,11208.4282894106,0.0,1.0
1988-10-11,3.53,3.62,3.25,3.62,42700,3.11792154061573,3.19741529094305,2.87060765070854,3.19741529094305,48343.4230260437,0.0,1.0
1988-10-12,3.25,3.38,3.25,3.38,11600,2.87060765070854,2.98543195673688,2.87060765070854,2.98543195673688,13133.1078946629,0.0,1.0
1988-10-13,3.5,3.5,3.25,3.25,27000,3.09142362383996,3.09142362383996,2.87060765070854,2.87060765070854,30568.4407893016,0.0,1.0
1988-10-14,3.31,3.5,3.31,3.5,7600,2.92360348426008,3.09142362383996,2.92360348426008,3.09142362383996,8604.44999995155,0.0,1.0
1988-10-17,3.38,3.38,3.13,3.31,26000,2.98543195673688,2.98543195673688,2.76461598360545,2.92360348426008,29436.2763156237,0.0,1.0
1988-10-18,3.25,3.38,3.13,3.38,50000,2.87060765070854,2.98543195673688,2.76461598360545,2.98543195673688,56608.2236838917,0.0,1.0
1988-10-19,3.13,3.25,3.0,3.25,29600,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,33512.068420864,0.0,1.0
1988-10-20,3.13,3.25,3.0,3.13,31000,2.76461598360545,2.87060765070854,2.64979167757711,2.76461598360545,35097.0986840129,0.0,1.0
1988-10-21,3.25,3.25,3.0,3.13,10200,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,11548.0776315139,0.0,1.0
1988-10-24,3.5,3.5,3.0,3.25,31500,3.09142362383996,3.09142362383996,2.64979167757711,2.87060765070854,35663.1809208519,0.0,1.0
1988-10-25,3.5,3.5,3.25,3.5,34300,3.09142362383996,3.09142362383996,2.87060765070854,3.09142362383996,38833.2414471498,0.0,1.0
1988-10-26,3.5,3.5,3.38,3.5,11300,3.09142362383996,3.09142362383996,2.98543195673688,3.09142362383996,12793.4585525596,0.0,1.0
1988-10-27,3.38,3.38,3.25,3.38,7700,2.98543195673688,2.98543195673688,2.87060765070854,2.98543195673688,8717.66644731933,0.0,1.0
1988-10-28,3.38,3.38,3.25,3.38,2000,2.98543195673688,2.98543195673688,2.87060765070854,2.98543195673688,2264.32894735567,0.0,1.0
1988-10-31,3.38,3.38,3.13,3.38,60200,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,68156.3013154057,0.0,1.0
1988-11-01,3.38,3.38,3.13,3.38,22400,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,25360.4842103835,0.0,1.0
1988-11-02,3.38,3.38,3.13,3.38,17500,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,19812.8782893621,0.0,1.0
1988-11-03,3.38,3.38,3.13,3.38,9900,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,11208.4282894106,0.0,1.0
1988-11-04,3.38,3.38,3.13,3.38,7200,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,8151.58421048041,0.0,1.0
1988-11-07,3.38,3.38,3.25,3.38,6300,2.98543195673688,2.98543195673688,2.87060765070854,2.98543195673688,7132.63618417036,0.0,1.0
1988-11-08,3.38,3.38,3.13,3.38,7600,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,8604.44999995155,0.0,1.0
1988-11-09,3.38,3.38,3.13,3.38,10000,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,11321.6447367784,0.0,1.0
1988-11-10,3.5,3.5,3.25,3.38,10000,3.09142362383996,3.09142362383996,2.87060765070854,2.98543195673688,11321.6447367784,0.0,1.0
1988-11-11,3.5,3.5,3.38,3.5,28700,3.09142362383996,3.09142362383996,2.98543195673688,3.09142362383996,32493.1203945539,0.0,1.0
1988-11-14,3.5,3.5,3.38,3.5,2700,3.09142362383996,3.09142362383996,2.98543195673688,3.09142362383996,3056.84407893016,0.0,1.0
1988-11-15,3.5,3.5,3.38,3.5,5400,3.09142362383996,3.09142362383996,2.98543195673688,3.09142362383996,6113.68815786032,0.0,1.0
1988-11-16,3.38,3.5,3.13,3.5,6200,2.98543195673688,3.09142362383996,2.76461598360545,3.09142362383996,7019.41973680258,0.0,1.0
1988-11-17,3.38,3.38,3.13,3.38,18900,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,21397.9085525111,0.0,1.0
1988-11-18,3.25,3.38,3.13,3.38,13000,2.87060765070854,2.98543195673688,2.76461598360545,2.98543195673688,14718.1381578119,0.0,1.0
1988-11-21,3.25,3.25,3.0,3.25,20700,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,23435.8046051312,0.0,1.0
1988-11-22,3.38,3.38,3.13,3.25,27300,2.98543195673688,2.98543195673688,2.76461598360545,2.87060765070854,30908.0901314049,0.0,1.0
1988-11-23,3.38,3.38,3.13,3.38,1900,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,2151.11249998789,0.0,1.0
1988-11-25,3.25,3.25,3.0,3.25,4100,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,4641.87434207912,0.0,1.0
1988-11-28,3.25,3.25,3.0,3.25,21200,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,24001.8868419701,0.0,1.0
1988-11-29,3.25,3.25,3.0,3.25,23000,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,26039.7828945902,0.0,1.0
1988-11-30,3.13,3.25,3.0,3.25,18300,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,20718.6098683044,0.0,1.0
1988-12-01,3.25,3.25,3.0,3.13,24100,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,27285.1638156358,0.0,1.0
1988-12-02,3.25,3.25,3.0,3.25,8500,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,9623.3980262616,0.0,1.0
1988-12-05,3.25,3.25,3.0,3.25,3000,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,3396.4934210335,0.0,1.0
1988-12-06,3.13,3.25,3.0,3.25,8700,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,9849.83092099718,0.0,1.0
1988-12-07,3.25,3.25,3.13,3.13,29600,2.87060765070854,2.87060765070854,2.76461598360545,2.76461598360545,33512.0684208639,0.0,1.0
1988-12-08,3.13,3.25,3.0,3.25,78700,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,89101.3440784458,0.0,1.0
1988-12-09,3.25,3.25,3.0,3.13,8800,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,9963.04736836495,0.0,1.0
1988-12-12,3.25,3.25,3.0,3.25,18300,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,20718.6098683044,0.0,1.0
1988-12-13,3.25,3.25,3.0,3.25,22800,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,25813.3499998546,0.0,1.0
1988-12-14,3.25,3.25,3.13,3.25,25000,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,28304.1118419459,0.0,1.0
1988-12-15,3.38,3.38,3.13,3.25,4000,2.98543195673688,2.98543195673688,2.76461598360545,2.87060765070854,4528.65789471134,0.0,1.0
1988-12-16,3.25,3.38,3.13,3.38,12100,2.87060765070854,2.98543195673688,2.76461598360545,2.98543195673688,13699.1901315018,0.0,1.0
1988-12-19,3.25,3.25,3.0,3.25,55700,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,63061.5611838554,0.0,1.0
1988-12-20,3.25,3.25,3.13,3.25,15100,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,17095.6835525353,0.0,1.0
1988-12-21,3.25,3.25,3.13,3.25,45900,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,51966.3493418126,0.0,1.0
1988-12-22,3.25,3.25,3.13,3.25,22700,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,25700.1335524868,0.0,1.0
1988-12-23,3.25,3.25,3.13,3.25,3300,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,3736.14276313685,0.0,1.0
1988-12-27,3.25,3.25,3.13,3.25,7100,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,8038.36776311263,0.0,1.0
1988-12-28,3.25,3.25,3.13,3.25,43800,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,49588.8039470892,0.0,1.0
1988-12-29,3.13,3.25,3.13,3.25,9600,2.76461598360545,2.87060765070854,2.76461598360545,2.87060765070854,10868.7789473072,0.0,1.0
1988-12-30,3.38,3.38,3.13,3.13,66400,2.98543195673688,2.98543195673688,2.76461598360545,2.76461598360545,75175.7210522083,0.0,1.0
1989-01-03,3.5,3.5,3.25,3.38,14500,3.09142362383996,3.09142362383996,2.87060765070854,2.98543195673688,16416.3848683286,0.0,1.0
1989-01-04,3.5,3.5,3.5,3.5,600,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,679.298684206702,0.0,1.0
1989-01-05,3.62,3.62,3.38,3.53,14900,3.19741529094305,3.19741529094305,2.98543195673688,3.11792154061573,16869.2506577997,0.0,1.0
1989-01-06,3.53,3.62,3.5,3.62,11800,3.11792154061573,3.19741529094305,3.09142362383996,3.19741529094305,13359.5407893985,0.0,1.0
1989-01-09,3.62,3.62,3.38,3.53,54400,3.19741529094305,3.19741529094305,2.98543195673688,3.11792154061573,61589.7473680742,0.0,1.0
1989-01-10,3.5,3.62,3.38,3.62,8400,3.09142362383996,3.19741529094305,2.98543195673688,3.19741529094305,9510.18157889383,0.0,1.0
1989-01-11,3.25,3.5,3.13,3.5,11000,2.87060765070854,3.09142362383996,2.76461598360545,3.09142362383996,12453.8092104562,0.0,1.0
1989-01-12,3.13,3.38,3.0,3.25,2600,2.76461598360545,2.98543195673688,2.64979167757711,2.87060765070854,2943.62763156238,0.0,1.0
1989-01-13,3.25,3.25,3.13,3.13,6800,2.87060765070854,2.87060765070854,2.76461598360545,2.76461598360545,7698.71842100928,0.0,1.0
1989-01-16,3.38,3.38,3.25,3.25,21200,2.98543195673688,2.98543195673688,2.87060765070854,2.87060765070854,24001.8868419701,0.0,1.0
1989-01-17,3.38,3.38,3.13,3.38,3800,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,4302.22499997577,0.0,1.0
1989-01-18,3.25,3.25,3.13,3.25,4000,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,4528.65789471134,0.0,1.0
1989-01-19,3.25,3.25,3.0,3.25,31300,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,35436.7480261162,0.0,1.0
1989-01-20,3.25,3.25,3.0,3.25,1100,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,1245.38092104562,0.0,1.0
1989-01-23,3.25,3.25,3.0,3.25,7000,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,7925.15131574484,0.0,1.0
1989-01-24,3.25,3.25,3.0,3.25,2700,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,3056.84407893015,0.0,1.0
1989-01-25,3.13,3.13,3.0,3.13,6800,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,7698.71842100929,0.0,1.0
1989-01-26,3.0,3.13,3.0,3.13,10400,2.64979167757711,2.76461598360545,2.64979167757711,2.76461598360545,11774.5105262495,0.0,1.0
1989-01-27,3.13,3.25,3.0,3.0,7100,2.76461598360545,2.87060765070854,2.64979167757711,2.64979167757711,8038.36776311264,0.0,1.0
1989-01-30,3.25,3.25,3.13,3.13,17500,2.87060765070854,2.87060765070854,2.76461598360545,2.76461598360545,19812.8782893621,0.0,1.0
1989-01-31,3.13,3.25,3.0,3.25,3100,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,3509.70986840129,0.0,1.0
1989-02-01,3.25,3.25,3.13,3.13,6900,2.87060765070854,2.87060765070854,2.76461598360545,2.76461598360545,7811.93486837706,0.0,1.0
1989-02-02,3.25,3.25,3.25,3.25,300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,339.64934210335,0.0,1.0
1989-02-03,3.0,3.25,3.0,3.25,33500,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,37927.5098682075,0.0,1.0
1989-02-06,3.13,3.13,3.0,3.0,2200,2.76461598360545,2.76461598360545,2.64979167757711,2.64979167757711,2490.76184209124,0.0,1.0
1989-02-07,3.13,3.13,3.13,3.13,100,2.76461598360545,2.76461598360545,2.76461598360545,2.76461598360545,113.216447367784,0.0,1.0
1989-02-08,3.25,3.25,3.0,3.13,10700,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,12114.1598683528,0.0,1.0
1989-02-09,3.25,3.25,3.25,3.25,400,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,452.865789471134,0.0,1.0
1989-02-10,3.25,3.25,3.0,3.25,10600,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,12000.943420985,0.0,1.0
1989-02-13,3.0,3.25,3.0,3.25,18300,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,20718.6098683044,0.0,1.0
1989-02-14,3.25,3.25,3.0,3.0,10300,2.87060765070854,2.87060765070854,2.64979167757711,2.64979167757711,11661.2940788817,0.0,1.0
1989-02-15,3.13,3.13,3.13,3.13,1200,2.76461598360545,2.76461598360545,2.76461598360545,2.76461598360545,1358.5973684134,0.0,1.0
1989-02-16,3.13,3.13,3.13,3.13,9500,2.76461598360545,2.76461598360545,2.76461598360545,2.76461598360545,10755.5624999395,0.0,1.0
1989-02-17,3.0,3.13,3.0,3.13,52400,2.64979167757711,2.76461598360545,2.64979167757711,2.76461598360545,59325.4184207186,0.0,1.0
1989-02-21,3.13,3.13,3.0,3.0,5100,2.76461598360545,2.76461598360545,2.64979167757711,2.64979167757711,5774.03881575697,0.0,1.0
1989-02-22,3.13,3.13,3.0,3.13,16300,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,18454.2809209487,0.0,1.0
1989-02-23,3.13,3.13,3.0,3.13,5500,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,6226.9046052281,0.0,1.0
1989-02-24,3.13,3.13,3.0,3.13,7500,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,8491.23355258378,0.0,1.0
1989-02-27,3.13,3.13,3.13,3.13,900,2.76461598360545,2.76461598360545,2.76461598360545,2.76461598360545,1018.94802631005,0.0,1.0
1989-02-28,3.13,3.13,3.0,3.13,4000,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,4528.65789471135,0.0,1.0
1989-03-01,3.0,3.13,3.0,3.13,28300,2.64979167757711,2.76461598360545,2.64979167757711,2.76461598360545,32040.2546050828,0.0,1.0
1989-03-02,3.0,3.13,3.0,3.0,1000,2.64979167757711,2.76461598360545,2.64979167757711,2.64979167757711,1132.16447367784,0.0,1.0
1989-03-03,3.13,3.13,3.0,3.0,6600,2.76461598360545,2.76461598360545,2.64979167757711,2.64979167757711,7472.28552627372,0.0,1.0
1989-03-06,2.91,3.13,2.87,3.13,16000,2.5702979272498,2.76461598360545,2.53496737154877,2.76461598360545,18114.6315788454,0.0,1.0
1989-03-07,3.0,3.0,2.75,2.91,1900,2.64979167757711,2.64979167757711,2.42897570444568,2.5702979272498,2151.11249998789,0.0,1.0
1989-03-08,3.0,3.0,3.0,3.0,2300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2603.97828945902,0.0,1.0
1989-03-09,3.0,3.0,2.75,3.0,2500,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,2830.41118419459,0.0,1.0
1989-03-10,3.0,3.0,2.75,3.0,800,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,905.731578942269,0.0,1.0
1989-03-13,3.0,3.0,2.75,3.0,1600,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1811.46315788454,0.0,1.0
1989-03-14,3.0,3.0,2.87,3.0,2500,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,2830.41118419459,0.0,1.0
1989-03-15,3.22,3.38,3.0,3.0,66300,2.84410973393276,2.98543195673688,2.64979167757711,2.64979167757711,75062.5046048407,0.0,1.0
1989-03-16,3.5,3.5,3.13,3.22,14400,3.09142362383996,3.09142362383996,2.76461598360545,2.84410973393276,16303.1684209609,0.0,1.0
1989-03-17,3.0,3.25,3.0,3.25,13800,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,15623.8697367541,0.0,1.0
1989-03-20,2.62,2.75,2.38,2.75,23200,2.31415139841734,2.42897570444568,2.10216806421117,2.42897570444568,26266.2157893258,0.0,1.0
1989-03-21,2.62,2.62,2.5,2.62,27600,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,31247.7394735083,0.0,1.0
1989-03-22,2.62,2.75,2.5,2.62,29500,2.31415139841734,2.42897570444568,2.20815973131426,2.31415139841734,33398.8519734962,0.0,1.0
1989-03-23,2.75,2.75,2.5,2.62,26300,2.42897570444568,2.42897570444568,2.20815973131426,2.31415139841734,29775.9256577272,0.0,1.0
1989-03-27,2.62,2.75,2.5,2.75,16600,2.31415139841734,2.42897570444568,2.20815973131426,2.42897570444568,18793.9302630521,0.0,1.0
1989-03-28,2.75,2.75,2.5,2.62,72500,2.42897570444568,2.42897570444568,2.20815973131426,2.31415139841734,82081.9243416433,0.0,1.0
1989-03-29,2.75,2.75,2.62,2.75,5000,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,5660.82236838919,0.0,1.0
1989-03-30,3.0,3.0,2.62,2.75,1100,2.64979167757711,2.64979167757711,2.31415139841734,2.42897570444568,1245.38092104562,0.0,1.0
1989-03-31,3.0,3.0,2.75,3.0,2600,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,2943.62763156237,0.0,1.0
1989-04-03,3.0,3.0,2.87,3.0,1500,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,1698.24671051675,0.0,1.0
1989-04-04,3.0,3.0,2.75,3.0,600,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,679.298684206702,0.0,1.0
1989-04-05,3.0,3.13,2.75,3.0,21700,2.64979167757711,2.76461598360545,2.42897570444568,2.64979167757711,24567.9690788091,0.0,1.0
1989-04-06,3.25,3.25,3.06,3.06,4100,2.87060765070854,2.87060765070854,2.70278751112865,2.70278751112865,4641.87434207912,0.0,1.0
1989-04-07,3.25,3.25,3.0,3.25,14500,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,16416.3848683286,0.0,1.0
1989-04-10,3.06,3.25,3.0,3.25,5600,2.70278751112865,2.87060765070854,2.64979167757711,2.87060765070854,6340.12105259589,0.0,1.0
1989-04-11,3.13,3.25,3.0,3.06,27600,2.76461598360545,2.87060765070854,2.64979167757711,2.70278751112865,31247.7394735083,0.0,1.0
1989-04-12,3.06,3.13,3.0,3.13,12000,2.70278751112865,2.76461598360545,2.64979167757711,2.76461598360545,13585.973684134,0.0,1.0
1989-04-13,3.13,3.13,3.0,3.06,1000,2.76461598360545,2.76461598360545,2.64979167757711,2.70278751112865,1132.16447367784,0.0,1.0
1989-04-14,3.25,3.25,3.0,3.13,13000,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,14718.1381578119,0.0,1.0
1989-04-17,3.0,3.25,3.0,3.25,1200,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,1358.5973684134,0.0,1.0
1989-04-18,3.25,3.25,3.0,3.0,2900,2.87060765070854,2.87060765070854,2.64979167757711,2.64979167757711,3283.27697366572,0.0,1.0
1989-04-19,3.25,3.25,3.0,3.25,2400,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,2717.1947368268,0.0,1.0
1989-04-20,3.25,3.25,3.25,3.25,300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,339.64934210335,0.0,1.0
1989-04-21,3.0,3.25,3.0,3.25,5900,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,6679.77039469924,0.0,1.0
1989-04-24,3.25,3.25,3.0,3.0,3700,2.87060765070854,2.87060765070854,2.64979167757711,2.64979167757711,4189.00855260799,0.0,1.0
1989-04-25,3.25,3.25,3.0,3.25,2600,2.87060765070854,2.87060765070854,2.64979167757711,2.87060765070854,2943.62763156237,0.0,1.0
1989-04-26,3.25,3.25,3.13,3.25,2200,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,2490.76184209124,0.0,1.0
1989-04-27,3.13,3.25,3.0,3.25,3300,2.76461598360545,2.87060765070854,2.64979167757711,2.87060765070854,3736.14276313686,0.0,1.0
1989-04-28,3.0,3.13,2.75,3.13,17500,2.64979167757711,2.76461598360545,2.42897570444568,2.76461598360545,19812.8782893621,0.0,1.0
1989-05-01,3.0,3.0,3.0,3.0,100,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,113.216447367784,0.0,1.0
1989-05-02,2.91,3.0,2.75,3.0,3500,2.5702979272498,2.64979167757711,2.42897570444568,2.64979167757711,3962.57565787242,0.0,1.0
1989-05-03,3.0,3.0,2.87,2.91,9300,2.64979167757711,2.64979167757711,2.53496737154877,2.5702979272498,10529.1296052039,0.0,1.0
1989-05-04,2.91,3.0,2.75,3.0,6000,2.5702979272498,2.64979167757711,2.42897570444568,2.64979167757711,6792.98684206701,0.0,1.0
1989-05-05,3.0,3.0,2.75,2.91,11900,2.64979167757711,2.64979167757711,2.42897570444568,2.5702979272498,13472.7572367663,0.0,1.0
1989-05-08,3.0,3.0,3.0,3.0,5300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,6000.47171049253,0.0,1.0
1989-05-09,3.0,3.0,2.87,3.0,3100,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,3509.70986840129,0.0,1.0
1989-05-10,2.91,3.0,2.75,3.0,7100,2.5702979272498,2.64979167757711,2.42897570444568,2.64979167757711,8038.36776311263,0.0,1.0
1989-05-11,3.13,3.13,2.87,2.91,4900,2.76461598360545,2.76461598360545,2.53496737154877,2.5702979272498,5547.6059210214,0.0,1.0
1989-05-12,3.13,3.13,3.0,3.13,1500,2.76461598360545,2.76461598360545,2.64979167757711,2.76461598360545,1698.24671051676,0.0,1.0
1989-05-15,3.38,3.38,3.0,3.13,22400,2.98543195673688,2.98543195673688,2.64979167757711,2.76461598360545,25360.4842103835,0.0,1.0
1989-05-16,3.5,3.5,3.13,3.38,25800,3.09142362383996,3.09142362383996,2.76461598360545,2.98543195673688,29209.8434208882,0.0,1.0
1989-05-17,3.5,3.5,3.25,3.5,2500,3.09142362383996,3.09142362383996,2.87060765070854,3.09142362383996,2830.41118419459,0.0,1.0
1989-05-18,3.38,3.5,3.38,3.5,600,2.98543195673688,3.09142362383996,2.98543195673688,3.09142362383996,679.298684206701,0.0,1.0
1989-05-19,3.13,3.38,3.0,3.38,33300,2.76461598360545,2.98543195673688,2.64979167757711,2.98543195673688,37701.076973472,0.0,1.0
1989-05-22,3.25,3.25,3.0,3.13,2600,2.87060765070854,2.87060765070854,2.64979167757711,2.76461598360545,2943.62763156237,0.0,1.0
1989-05-23,3.25,3.25,3.13,3.25,2400,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,2717.1947368268,0.0,1.0
1989-05-24,3.25,3.25,3.13,3.25,3500,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,3962.57565787242,0.0,1.0
1989-05-25,3.25,3.25,3.25,3.25,300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,339.64934210335,0.0,1.0
1989-05-26,3.25,3.25,3.13,3.25,8900,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,10076.2638157327,0.0,1.0
1989-05-30,3.38,3.38,3.13,3.25,13900,2.98543195673688,2.98543195673688,2.76461598360545,2.87060765070854,15737.0861841219,0.0,1.0
1989-05-31,3.38,3.38,3.13,3.38,14600,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,16529.6013156964,0.0,1.0
1989-06-01,3.38,3.38,3.13,3.38,29600,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,33512.0684208639,0.0,1.0
1989-06-02,3.38,3.38,3.13,3.38,8400,2.98543195673688,2.98543195673688,2.76461598360545,2.98543195673688,9510.18157889382,0.0,1.0
1989-06-05,3.25,3.25,3.13,3.25,9100,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,10302.6967104683,0.0,1.0
1989-06-06,3.25,3.25,3.13,3.25,10300,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,11661.2940788817,0.0,1.0
1989-06-07,3.25,3.25,3.13,3.25,4100,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,4641.87434207912,0.0,1.0
1989-06-08,3.25,3.25,3.13,3.25,12200,2.87060765070854,2.87060765070854,2.76461598360545,2.87060765070854,13812.4065788696,0.0,1.0
1989-06-09,3.0,3.25,3.0,3.25,14700,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,16642.8177630642,0.0,1.0
1989-06-12,3.13,3.13,3.0,3.0,6100,2.76461598360545,2.76461598360545,2.64979167757711,2.64979167757711,6906.2032894348,0.0,1.0
1989-06-13,3.13,3.13,2.87,3.13,5200,2.76461598360545,2.76461598360545,2.53496737154877,2.76461598360545,5887.25526312475,0.0,1.0
1989-06-14,3.13,3.13,2.87,3.13,2100,2.76461598360545,2.76461598360545,2.53496737154877,2.76461598360545,2377.54539472346,0.0,1.0
1989-06-15,3.13,3.13,2.87,3.13,10000,2.76461598360545,2.76461598360545,2.53496737154877,2.76461598360545,11321.6447367784,0.0,1.0
1989-06-16,3.0,3.0,2.87,3.0,36800,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,41663.6526313444,0.0,1.0
1989-06-19,3.0,3.0,2.87,3.0,12600,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,14265.2723683407,0.0,1.0
1989-06-20,3.0,3.0,2.87,3.0,2700,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,3056.84407893016,0.0,1.0
1989-06-21,2.91,3.0,2.87,3.0,3300,2.5702979272498,2.64979167757711,2.53496737154877,2.64979167757711,3736.14276313686,0.0,1.0
1989-06-22,3.0,3.0,2.75,2.91,14800,2.64979167757711,2.64979167757711,2.42897570444568,2.5702979272498,16756.034210432,0.0,1.0
1989-06-23,3.0,3.0,2.75,3.0,1300,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1471.81381578119,0.0,1.0
1989-06-26,3.0,3.0,3.0,3.0,1900,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2151.11249998789,0.0,1.0
1989-06-27,3.0,3.0,2.75,3.0,400,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,452.865789471135,0.0,1.0
1989-06-28,3.0,3.0,2.75,3.0,14700,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,16642.8177630642,0.0,1.0
1989-06-29,3.0,3.0,2.87,3.0,32000,2.64979167757711,2.64979167757711,2.53496737154877,2.64979167757711,36229.2631576908,0.0,1.0
1989-06-30,3.13,3.13,3.0,3.0,3900,2.76461598360545,2.76461598360545,2.64979167757711,2.64979167757711,4415.44144734356,0.0,1.0
1989-07-03,3.13,3.13,2.87,3.13,800,2.76461598360545,2.76461598360545,2.53496737154877,2.76461598360545,905.731578942269,0.0,1.0
1989-07-05,3.13,3.13,2.87,3.13,500,2.76461598360545,2.76461598360545,2.53496737154877,2.76461598360545,566.082236838918,0.0,1.0
1989-07-06,3.0,3.0,2.91,3.0,1300,2.64979167757711,2.64979167757711,2.5702979272498,2.64979167757711,1471.81381578119,0.0,1.0
1989-07-07,3.0,3.0,3.0,3.0,400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,452.865789471135,0.0,1.0
1989-07-10,3.0,3.0,2.91,3.0,16500,2.64979167757711,2.64979167757711,2.5702979272498,2.64979167757711,18680.7138156843,0.0,1.0
1989-07-11,3.0,3.0,2.91,3.0,5300,2.64979167757711,2.64979167757711,2.5702979272498,2.64979167757711,6000.47171049253,0.0,1.0
1989-07-12,3.0,3.0,2.91,3.0,5400,2.64979167757711,2.64979167757711,2.5702979272498,2.64979167757711,6113.68815786032,0.0,1.0
1989-07-13,3.0,3.0,2.75,3.0,28700,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,32493.1203945539,0.0,1.0
1989-07-14,3.0,3.0,2.75,3.0,3300,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,3736.14276313686,0.0,1.0
1989-07-17,3.0,3.0,2.75,3.0,2500,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,2830.41118419459,0.0,1.0
1989-07-18,3.0,3.0,2.75,3.0,12000,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,13585.973684134,0.0,1.0
1989-07-19,3.0,3.0,2.75,3.0,2100,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,2377.54539472346,0.0,1.0
1989-07-20,2.75,2.75,2.75,2.75,1300,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,1471.81381578119,0.0,1.0
1989-07-21,2.75,2.87,2.75,2.75,3500,2.42897570444568,2.53496737154877,2.42897570444568,2.42897570444568,3962.57565787243,0.0,1.0
1989-07-24,2.75,2.75,2.62,2.75,8000,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,9057.31578942271,0.0,1.0
1989-07-25,2.75,2.75,2.5,2.75,8000,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,9057.31578942271,0.0,1.0
1989-07-26,2.75,2.75,2.62,2.75,10900,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,12340.5927630884,0.0,1.0
1989-07-27,2.62,2.75,2.62,2.75,10000,2.31415139841734,2.42897570444568,2.31415139841734,2.42897570444568,11321.6447367784,0.0,1.0
1989-07-28,2.75,2.75,2.62,2.62,4500,2.42897570444568,2.42897570444568,2.31415139841734,2.31415139841734,5094.74013155027,0.0,1.0
1989-07-31,2.75,2.75,2.62,2.75,1500,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,1698.24671051676,0.0,1.0
1989-08-01,2.62,2.75,2.62,2.75,2400,2.31415139841734,2.42897570444568,2.31415139841734,2.42897570444568,2717.19473682681,0.0,1.0
1989-08-02,2.75,2.75,2.75,2.75,200,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,226.432894735568,0.0,1.0
1989-08-03,2.75,2.75,2.62,2.75,3100,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,3509.7098684013,0.0,1.0
1989-08-04,2.75,2.75,2.75,2.75,300,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,339.649342103352,0.0,1.0
1989-08-07,2.69,2.75,2.69,2.75,2800,2.37597987089414,2.42897570444568,2.37597987089414,2.42897570444568,3170.06052629794,0.0,1.0
1989-08-08,2.75,2.75,2.44,2.69,108800,2.42897570444568,2.42897570444568,2.15516389776272,2.37597987089414,123179.494736149,0.0,1.0
1989-08-09,2.75,2.75,2.62,2.75,60200,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,68156.3013154059,0.0,1.0
1989-08-10,2.62,2.75,2.62,2.75,3000,2.31415139841734,2.42897570444568,2.31415139841734,2.42897570444568,3396.49342103351,0.0,1.0
1989-08-11,2.62,2.75,2.62,2.62,33800,2.31415139841734,2.42897570444568,2.31415139841734,2.31415139841734,38267.1592103109,0.0,1.0
1989-08-14,2.62,2.75,2.62,2.62,68100,2.31415139841734,2.42897570444568,2.31415139841734,2.31415139841734,77100.4006574607,0.0,1.0
1989-08-15,2.62,2.75,2.62,2.62,35000,2.31415139841734,2.42897570444568,2.31415139841734,2.31415139841734,39625.7565787243,0.0,1.0
1989-08-16,2.87,2.87,2.62,2.62,23300,2.53496737154877,2.53496737154877,2.31415139841734,2.31415139841734,26379.4322366936,0.0,1.0
1989-08-17,2.87,2.87,2.62,2.87,1900,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,2151.11249998789,0.0,1.0
1989-08-18,2.87,2.87,2.87,2.87,3600,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,4075.79210524021,0.0,1.0
1989-08-21,2.87,2.87,2.62,2.87,1500,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,1698.24671051675,0.0,1.0
1989-08-22,2.87,2.87,2.62,2.87,62500,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,70760.2796048647,0.0,1.0
1989-08-23,2.87,2.87,2.62,2.87,4400,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,4981.52368418248,0.0,1.0
1989-08-24,2.87,3.0,2.62,2.87,34500,2.53496737154877,2.64979167757711,2.31415139841734,2.53496737154877,39059.6743418853,0.0,1.0
1989-08-25,3.0,3.0,2.75,2.87,3000,2.64979167757711,2.64979167757711,2.42897570444568,2.53496737154877,3396.49342103351,0.0,1.0
1989-08-28,3.0,3.13,2.87,3.0,16600,2.64979167757711,2.76461598360545,2.53496737154877,2.64979167757711,18793.9302630521,0.0,1.0
1989-08-29,2.87,3.13,2.87,3.0,10800,2.53496737154877,2.76461598360545,2.53496737154877,2.64979167757711,12227.3763157206,0.0,1.0
1989-08-30,3.0,3.0,2.75,2.87,2300,2.64979167757711,2.64979167757711,2.42897570444568,2.53496737154877,2603.97828945902,0.0,1.0
1989-08-31,3.0,3.0,2.75,3.0,13000,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,14718.1381578119,0.0,1.0
1989-09-01,3.0,3.0,2.75,3.0,1300,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1471.81381578119,0.0,1.0
1989-09-05,3.0,3.0,2.75,3.0,1000,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1132.16447367784,0.0,1.0
1989-09-06,3.0,3.0,2.75,3.0,1300,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1471.81381578119,0.0,1.0
1989-09-07,3.0,3.0,2.75,3.0,4100,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,4641.87434207913,0.0,1.0
1989-09-08,3.0,3.0,2.75,3.0,16200,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,18341.064473581,0.0,1.0
1989-09-11,2.75,3.0,2.75,3.0,5400,2.42897570444568,2.64979167757711,2.42897570444568,2.64979167757711,6113.68815786033,0.0,1.0
1989-09-12,2.87,2.87,2.75,2.75,5000,2.53496737154877,2.53496737154877,2.42897570444568,2.42897570444568,5660.82236838918,0.0,1.0
1989-09-13,2.87,2.87,2.75,2.87,6000,2.53496737154877,2.53496737154877,2.42897570444568,2.53496737154877,6792.98684206701,0.0,1.0
1989-09-14,2.87,2.87,2.5,2.87,3300,2.53496737154877,2.53496737154877,2.20815973131426,2.53496737154877,3736.14276313686,0.0,1.0
1989-09-15,2.75,2.75,2.5,2.75,1400,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,1585.03026314897,0.0,1.0
1989-09-18,2.75,2.75,2.5,2.75,2900,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,3283.27697366573,0.0,1.0
1989-09-19,2.75,2.75,2.5,2.75,5100,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,5774.03881575698,0.0,1.0
1989-09-20,2.62,2.75,2.5,2.75,5200,2.31415139841734,2.42897570444568,2.20815973131426,2.42897570444568,5887.25526312476,0.0,1.0
1989-09-21,2.56,2.75,2.5,2.62,66500,2.2611555648658,2.42897570444568,2.20815973131426,2.31415139841734,75288.9374995761,0.0,1.0
1989-09-22,2.75,2.75,2.5,2.56,22900,2.42897570444568,2.42897570444568,2.20815973131426,2.2611555648658,25926.5664472225,0.0,1.0
1989-09-25,2.87,2.87,2.5,2.75,1500,2.53496737154877,2.53496737154877,2.20815973131426,2.42897570444568,1698.24671051675,0.0,1.0
1989-09-26,2.87,2.87,2.69,2.87,6400,2.53496737154877,2.53496737154877,2.37597987089414,2.53496737154877,7245.85263153815,0.0,1.0
1989-09-27,2.87,2.87,2.62,2.87,700,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,792.515131574485,0.0,1.0
1989-09-28,3.0,3.0,2.75,2.87,13300,2.64979167757711,2.64979167757711,2.42897570444568,2.53496737154877,15057.7874999152,0.0,1.0
1989-09-29,3.0,3.0,2.75,3.0,1200,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,1358.5973684134,0.0,1.0
1989-10-02,3.0,3.0,3.0,3.0,300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,339.649342103351,0.0,1.0
1989-10-03,3.0,3.0,2.75,3.0,2300,2.64979167757711,2.64979167757711,2.42897570444568,2.64979167757711,2603.97828945902,0.0,1.0
1989-10-04,2.75,3.0,2.75,3.0,3100,2.42897570444568,2.64979167757711,2.42897570444568,2.64979167757711,3509.7098684013,0.0,1.0
1989-10-05,2.87,2.87,2.62,2.75,6900,2.53496737154877,2.53496737154877,2.31415139841734,2.42897570444568,7811.93486837707,0.0,1.0
1989-10-06,2.87,2.87,2.62,2.87,3300,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,3736.14276313686,0.0,1.0
1989-10-09,2.87,2.87,2.87,2.87,600,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,679.298684206702,0.0,1.0
1989-10-10,2.87,2.87,2.62,2.87,800,2.53496737154877,2.53496737154877,2.31415139841734,2.53496737154877,905.731578942269,0.0,1.0
1989-10-11,2.62,2.87,2.62,2.87,1500,2.31415139841734,2.53496737154877,2.31415139841734,2.53496737154877,1698.24671051676,0.0,1.0
1989-10-12,2.75,2.87,2.62,2.62,6500,2.42897570444568,2.53496737154877,2.31415139841734,2.31415139841734,7359.06907890595,0.0,1.0
1989-10-13,2.75,2.75,2.62,2.75,4700,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,5321.17302628584,0.0,1.0
1989-10-16,2.75,2.75,2.75,2.75,1300,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,1471.81381578119,0.0,1.0
1989-10-17,2.75,2.75,2.62,2.75,2900,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,3283.27697366573,0.0,1.0
1989-10-18,2.75,2.75,2.62,2.75,6200,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,7019.4197368026,0.0,1.0
1989-10-19,2.62,2.75,2.62,2.75,14000,2.31415139841734,2.42897570444568,2.31415139841734,2.42897570444568,15850.3026314897,0.0,1.0
1989-10-20,2.75,2.75,2.62,2.62,1300,2.42897570444568,2.42897570444568,2.31415139841734,2.31415139841734,1471.81381578119,0.0,1.0
1989-10-23,2.75,2.75,2.62,2.75,2100,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,2377.54539472346,0.0,1.0
1989-10-24,2.75,2.75,2.5,2.75,6100,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,6906.20328943481,0.0,1.0
1989-10-25,2.62,2.75,2.5,2.75,23000,2.31415139841734,2.42897570444568,2.20815973131426,2.42897570444568,26039.7828945903,0.0,1.0
1989-10-26,2.62,2.62,2.5,2.62,6000,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,6792.98684206703,0.0,1.0
1989-10-27,2.62,2.62,2.5,2.62,500,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,566.082236838919,0.0,1.0
1989-10-30,2.62,2.62,2.5,2.62,700,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,792.515131574486,0.0,1.0
1989-10-31,2.75,2.75,2.62,2.62,17900,2.42897570444568,2.42897570444568,2.31415139841734,2.31415139841734,20265.7440788333,0.0,1.0
1989-11-01,2.75,2.75,2.5,2.75,10100,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,11434.8611841462,0.0,1.0
1989-11-02,2.5,2.75,2.5,2.75,2000,2.20815973131426,2.42897570444568,2.20815973131426,2.42897570444568,2264.32894735567,0.0,1.0
1989-11-03,2.75,2.75,2.5,2.5,18000,2.42897570444568,2.42897570444568,2.20815973131426,2.20815973131426,20378.9605262011,0.0,1.0
1989-11-06,2.75,2.75,2.5,2.75,7200,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,8151.58421048044,0.0,1.0
1989-11-07,2.75,2.75,2.5,2.75,9800,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,11095.2118420428,0.0,1.0
1989-11-08,2.75,2.75,2.5,2.75,11700,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,13246.3243420307,0.0,1.0
1989-11-09,2.75,2.75,2.5,2.75,19800,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,22416.8565788212,0.0,1.0
1989-11-10,2.75,2.75,2.5,2.75,16400,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,18567.4973683166,0.0,1.0
1989-11-13,2.75,2.75,2.62,2.75,3100,2.42897570444568,2.42897570444568,2.31415139841734,2.42897570444568,3509.7098684013,0.0,1.0
1989-11-14,2.75,2.75,2.5,2.75,38500,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,43588.3322365968,0.0,1.0
1989-11-15,2.75,2.75,2.5,2.75,3800,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,4302.22499997579,0.0,1.0
1989-11-16,2.62,2.62,2.5,2.62,2000,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,2264.32894735568,0.0,1.0
1989-11-17,2.62,2.62,2.5,2.62,30500,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,34531.016447174,0.0,1.0
1989-11-20,2.62,2.62,2.5,2.62,46200,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,52305.9986839161,0.0,1.0
1989-11-21,2.62,2.62,2.38,2.62,6800,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,7698.7184210093,0.0,1.0
1989-11-22,2.62,2.62,2.38,2.62,57100,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,64646.5914470045,0.0,1.0
1989-11-24,2.62,2.62,2.5,2.62,3900,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,4415.44144734357,0.0,1.0
1989-11-27,2.62,2.62,2.5,2.62,3600,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,4075.79210524022,0.0,1.0
1989-11-28,2.62,2.62,2.5,2.62,6300,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,7132.63618417038,0.0,1.0
1989-11-29,2.62,2.62,2.5,2.62,2900,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,3283.27697366573,0.0,1.0
1989-11-30,2.5,2.62,2.38,2.62,37400,2.20815973131426,2.31415139841734,2.10216806421117,2.31415139841734,42342.9513155511,0.0,1.0
1989-12-01,2.5,2.5,2.38,2.5,30000,2.20815973131426,2.20815973131426,2.10216806421117,2.20815973131426,33964.9342103351,0.0,1.0
1989-12-04,2.5,2.5,2.38,2.5,19100,2.20815973131426,2.20815973131426,2.10216806421117,2.20815973131426,21624.3414472467,0.0,1.0
1989-12-05,2.5,2.5,2.38,2.5,13100,2.20815973131426,2.20815973131426,2.10216806421117,2.20815973131426,14831.3546051796,0.0,1.0
1989-12-06,2.62,2.62,2.38,2.5,3000,2.31415139841734,2.31415139841734,2.10216806421117,2.20815973131426,3396.49342103351,0.0,1.0
1989-12-07,2.62,2.62,2.5,2.62,9800,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,11095.2118420428,0.0,1.0
1989-12-08,2.62,2.62,2.5,2.62,3200,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,3622.92631576908,0.0,1.0
1989-12-11,2.62,2.62,2.5,2.62,6900,2.31415139841734,2.31415139841734,2.20815973131426,2.31415139841734,7811.93486837708,0.0,1.0
1989-12-12,2.62,2.62,2.38,2.62,23700,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,26832.2980261648,0.0,1.0
1989-12-13,2.62,2.62,2.38,2.62,7500,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,8491.23355258378,0.0,1.0
1989-12-14,2.62,2.62,2.38,2.62,2800,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,3170.06052629795,0.0,1.0
1989-12-15,2.62,2.62,2.38,2.62,6400,2.31415139841734,2.31415139841734,2.10216806421117,2.31415139841734,7245.85263153816,0.0,1.0
1989-12-18,2.38,2.62,2.38,2.62,33500,2.10216806421117,2.31415139841734,2.10216806421117,2.31415139841734,37927.5098682076,0.0,1.0
1989-12-19,2.38,2.5,2.25,2.38,11300,2.10216806421117,2.20815973131426,1.98734375818283,2.10216806421117,12793.4585525596,0.0,1.0
1989-12-20,2.5,2.5,2.25,2.38,22800,2.20815973131426,2.20815973131426,1.98734375818283,2.10216806421117,25813.3499998547,0.0,1.0
1989-12-21,2.38,2.38,2.25,2.38,13100,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,14831.3546051797,0.0,1.0
1989-12-22,2.38,2.38,2.25,2.38,4400,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,4981.52368418249,0.0,1.0
1989-12-26,2.38,2.38,2.25,2.38,31100,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,35210.3151313808,0.0,1.0
1989-12-27,2.38,2.5,2.25,2.38,49000,2.10216806421117,2.20815973131426,1.98734375818283,2.10216806421117,55476.0592102141,0.0,1.0
1989-12-28,2.38,2.38,2.25,2.38,10300,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,11661.2940788817,0.0,1.0
1989-12-29,2.5,2.5,2.25,2.38,65800,2.20815973131426,2.20815973131426,1.98734375818283,2.10216806421117,74496.4223680016,0.0,1.0
1990-01-02,2.5,2.5,2.25,2.5,8200,2.20815973131426,2.20815973131426,1.98734375818283,2.20815973131426,9283.74868415825,0.0,1.0
1990-01-03,2.5,2.5,2.38,2.5,6800,2.20815973131426,2.20815973131426,2.10216806421117,2.20815973131426,7698.71842100928,0.0,1.0
1990-01-04,2.5,2.5,2.38,2.5,10100,2.20815973131426,2.20815973131426,2.10216806421117,2.20815973131426,11434.8611841461,0.0,1.0
1990-01-05,2.38,2.38,2.25,2.38,9000,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,10189.4802631005,0.0,1.0
1990-01-08,2.38,2.38,2.38,2.38,700,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,792.515131574487,0.0,1.0
1990-01-09,2.38,2.38,2.25,2.38,4600,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,5207.95657891806,0.0,1.0
1990-01-10,2.38,2.38,2.25,2.38,3800,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,4302.22499997579,0.0,1.0
1990-01-11,2.38,2.38,2.25,2.38,8900,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,10076.2638157328,0.0,1.0
1990-01-12,2.38,2.38,2.38,2.38,3000,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,3396.49342103352,0.0,1.0
1990-01-15,2.38,2.38,2.25,2.38,17400,2.10216806421117,2.10216806421117,1.98734375818283,2.10216806421117,19699.6618419944,0.0,1.0
1990-01-16,2.38,2.38,2.12,2.38,21700,2.10216806421117,2.10216806421117,1.87251945215449,2.10216806421117,24567.9690788091,0.0,1.0
1990-01-17,2.38,2.38,2.12,2.38,1600,2.10216806421117,2.10216806421117,1.87251945215449,2.10216806421117,1811.46315788454,0.0,1.0
1990-01-18,2.5,2.5,2.12,2.38,57100,2.20815973131426,2.20815973131426,1.87251945215449,2.10216806421117,64646.5914470044,0.0,1.0
1990-01-19,2.5,2.62,2.38,2.5,7300,2.20815973131426,2.31415139841734,2.10216806421117,2.20815973131426,8264.8006578482,0.0,1.0
1990-01-22,2.62,2.62,2.5,2.5,1000,2.31415139841734,2.31415139841734,2.20815973131426,2.20815973131426,1132.16447367784,0.0,1.0
1990-01-23,2.62,2.75,2.38,2.62,28900,2.31415139841734,2.42897570444568,2.10216806421117,2.31415139841734,32719.5532892895,0.0,1.0
1990-01-24,2.38,2.5,2.25,2.5,10300,2.10216806421117,2.20815973131426,1.98734375818283,2.20815973131426,11661.2940788817,0.0,1.0
1990-01-25,2.12,2.38,2.0,2.38,13000,1.87251945215449,2.10216806421117,1.76652778505141,2.10216806421117,14718.1381578119,0.0,1.0
1990-01-26,2.12,2.12,2.12,2.12,1900,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,2151.11249998789,0.0,1.0
1990-01-29,2.25,2.25,2.0,2.12,2900,1.98734375818283,1.98734375818283,1.76652778505141,1.87251945215449,3283.27697366573,0.0,1.0
1990-01-30,2.12,2.25,1.88,2.25,3900,1.87251945215449,1.98734375818283,1.66053611794832,1.98734375818283,4415.44144734356,0.0,1.0
1990-01-31,2.0,2.12,1.88,2.12,11900,1.76652778505141,1.87251945215449,1.66053611794832,1.87251945215449,13472.7572367662,0.0,1.0
1990-02-01,2.12,2.12,2.12,2.12,300,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,339.649342103351,0.0,1.0
1990-02-02,2.12,2.12,1.88,2.12,1800,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,2037.89605262011,0.0,1.0
1990-02-05,2.12,2.12,2.12,2.12,400,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,452.865789471135,0.0,1.0
1990-02-06,2.12,2.12,1.88,2.12,900,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1018.94802631005,0.0,1.0
1990-02-07,2.12,2.12,1.88,2.12,1200,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1358.5973684134,0.0,1.0
1990-02-08,2.12,2.12,1.88,2.12,2000,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,2264.32894735567,0.0,1.0
1990-02-09,2.12,2.12,1.88,2.12,1400,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1585.03026314897,0.0,1.0
1990-02-12,2.12,2.12,1.88,2.12,600,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,679.298684206702,0.0,1.0
1990-02-13,2.12,2.12,2.12,2.12,300,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,339.649342103351,0.0,1.0
1990-02-14,2.12,2.12,1.88,2.12,5800,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,6566.55394733146,0.0,1.0
1990-02-15,2.12,2.12,1.88,2.12,8900,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,10076.2638157328,0.0,1.0
1990-02-16,2.12,2.12,2.12,2.12,100,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,113.216447367784,0.0,1.0
1990-02-20,2.12,2.12,1.88,2.12,900,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1018.94802631005,0.0,1.0
1990-02-21,2.0,2.0,1.88,2.0,5600,1.76652778505141,1.76652778505141,1.66053611794832,1.76652778505141,6340.12105259587,0.0,1.0
1990-02-22,1.88,2.12,1.88,2.0,10800,1.66053611794832,1.87251945215449,1.66053611794832,1.76652778505141,12227.3763157207,0.0,1.0
1990-02-23,2.0,2.12,1.88,1.88,2300,1.76652778505141,1.87251945215449,1.66053611794832,1.66053611794832,2603.97828945902,0.0,1.0
1990-02-26,2.0,2.0,1.88,2.0,15500,1.76652778505141,1.76652778505141,1.66053611794832,1.76652778505141,17548.5493420064,0.0,1.0
1990-02-27,2.0,2.0,1.88,2.0,6900,1.76652778505141,1.76652778505141,1.66053611794832,1.76652778505141,7811.93486837706,0.0,1.0
1990-02-28,2.0,2.0,1.88,2.0,11700,1.76652778505141,1.76652778505141,1.66053611794832,1.76652778505141,13246.3243420307,0.0,1.0
1990-03-01,1.88,2.0,1.88,2.0,4100,1.66053611794832,1.76652778505141,1.66053611794832,1.76652778505141,4641.87434207914,0.0,1.0
1990-03-02,2.0,2.0,1.88,1.88,24100,1.76652778505141,1.76652778505141,1.66053611794832,1.66053611794832,27285.1638156358,0.0,1.0
1990-03-05,1.88,2.0,1.88,2.0,3200,1.66053611794832,1.76652778505141,1.66053611794832,1.76652778505141,3622.92631576908,0.0,1.0
1990-03-06,2.0,2.0,1.88,1.88,1300,1.76652778505141,1.76652778505141,1.66053611794832,1.66053611794832,1471.81381578118,0.0,1.0
1990-03-07,2.12,2.12,1.88,2.0,4700,1.87251945215449,1.87251945215449,1.66053611794832,1.76652778505141,5321.17302628583,0.0,1.0
1990-03-08,2.12,2.12,1.88,2.12,1400,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1585.03026314897,0.0,1.0
1990-03-09,2.12,2.12,2.12,2.12,100,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,113.216447367784,0.0,1.0
1990-03-12,2.12,2.12,1.88,2.12,600,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,679.298684206702,0.0,1.0
1990-03-13,2.12,2.12,1.88,2.12,1700,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,1924.67960525232,0.0,1.0
1990-03-14,2.12,2.12,2.12,2.12,200,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,226.432894735567,0.0,1.0
1990-03-15,2.12,2.12,1.88,2.12,2700,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,3056.84407893016,0.0,1.0
1990-03-16,2.12,2.12,1.88,2.12,20900,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,23662.2374998668,0.0,1.0
1990-03-19,1.75,2.0,1.75,2.0,3400,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,3849.35921050465,0.0,1.0
1990-03-20,2.12,2.12,2.0,2.0,2700,1.87251945215449,1.87251945215449,1.76652778505141,1.76652778505141,3056.84407893016,0.0,1.0
1990-03-21,2.12,2.12,2.0,2.12,600,1.87251945215449,1.87251945215449,1.76652778505141,1.87251945215449,679.298684206702,0.0,1.0
1990-03-22,2.12,2.12,1.88,2.12,300,1.87251945215449,1.87251945215449,1.66053611794832,1.87251945215449,339.649342103351,0.0,1.0
1990-03-23,2.0,2.12,1.88,2.12,4800,1.76652778505141,1.87251945215449,1.66053611794832,1.87251945215449,5434.3894736536,0.0,1.0
1990-03-26,2.0,2.0,1.875,1.875,4400,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,4981.52368418247,0.0,1.0
1990-03-27,2.0,2.0,1.875,1.875,4500,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,5094.74013155025,0.0,1.0
1990-03-28,1.875,2.0,1.875,2.0,6100,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,6906.20328943482,0.0,1.0
1990-03-29,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
1990-03-30,1.875,2.0,1.875,2.0,1200,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,1358.59736841341,0.0,1.0
1990-04-02,1.875,2.0,1.875,1.875,1000,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,1132.16447367784,0.0,1.0
1990-04-03,1.875,2.0,1.875,2.0,3000,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,3396.49342103352,0.0,1.0
1990-04-04,2.0,2.125,2.0,2.125,700,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,792.515131574484,0.0,1.0
1990-04-05,2.0,2.0,1.875,1.875,1100,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,1245.38092104562,0.0,1.0
1990-04-06,2.125,2.125,1.875,2.0,9200,1.87693577161712,1.87693577161712,1.65611979848569,1.76652778505141,10415.9131578361,0.0,1.0
1990-04-09,2.0,2.125,1.875,1.875,2800,1.76652778505141,1.87693577161712,1.65611979848569,1.65611979848569,3170.06052629794,0.0,1.0
1990-04-10,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1990-04-11,2.25,2.25,2.0,2.125,80500,1.98734375818283,1.98734375818283,1.76652778505141,1.87693577161712,91139.2401310659,0.0,1.0
1990-04-12,2.25,2.25,2.25,2.25,500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,566.082236838919,0.0,1.0
1990-04-16,2.25,2.25,2.0,2.0,900,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,1018.94802631005,0.0,1.0
1990-04-17,2.0,2.25,2.0,2.25,1200,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,1358.5973684134,0.0,1.0
1990-04-18,2.25,2.25,2.25,2.25,200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,226.432894735568,0.0,1.0
1990-04-19,2.0,2.25,2.0,2.25,1100,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,1245.38092104562,0.0,1.0
1990-04-20,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1990-04-23,2.25,2.25,2.25,2.25,1400,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1585.03026314897,0.0,1.0
1990-04-24,2.0,2.25,2.0,2.25,1000,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,1132.16447367783,0.0,1.0
1990-04-25,2.0,2.25,2.0,2.25,600,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,679.2986842067,0.0,1.0
1990-04-26,2.0,2.25,2.0,2.25,1200,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,1358.5973684134,0.0,1.0
1990-04-27,2.25,2.25,2.25,2.25,200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,226.432894735568,0.0,1.0
1990-04-30,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1990-05-01,2.125,2.125,2.125,2.125,300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,339.649342103351,0.0,1.0
1990-05-02,2.125,2.125,2.125,2.125,2300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2603.97828945902,0.0,1.0
1990-05-03,2.0,2.125,2.0,2.125,3500,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,3962.57565787242,0.0,1.0
1990-05-04,2.25,2.25,2.25,2.25,1400,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1585.03026314897,0.0,1.0
1990-05-07,2.25,2.25,2.25,2.25,200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,226.432894735568,0.0,1.0
1990-05-08,2.125,2.25,2.0,2.25,6800,1.87693577161712,1.98734375818283,1.76652778505141,1.98734375818283,7698.71842100929,0.0,1.0
1990-05-09,2.125,2.125,2.125,2.125,200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,226.432894735567,0.0,1.0
1990-05-10,2.0,2.125,1.875,2.125,8000,1.76652778505141,1.87693577161712,1.65611979848569,1.87693577161712,9057.31578942267,0.0,1.0
1990-05-11,1.875,2.0,1.875,2.0,7000,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,7925.15131574487,0.0,1.0
1990-05-14,1.75,2.0,1.75,1.75,5300,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,6000.47171049254,0.0,1.0
1990-05-15,2.0,2.0,1.75,2.0,32800,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,37134.994736633,0.0,1.0
1990-05-16,2.0,2.0,1.875,1.875,3100,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,3509.70986840129,0.0,1.0
1990-05-17,2.0,2.0,1.75,2.0,4400,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,4981.52368418247,0.0,1.0
1990-05-18,1.75,2.0,1.75,2.0,11700,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,13246.3243420307,0.0,1.0
1990-05-21,1.75,2.0,1.75,1.75,1500,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,1698.24671051676,0.0,1.0
1990-05-22,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1990-05-23,1.75,2.0,1.75,2.0,5700,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,6453.33749996367,0.0,1.0
1990-05-24,1.75,1.875,1.625,1.875,24000,1.54571181191998,1.65611979848569,1.43530382535427,1.65611979848569,27171.9473682681,0.0,1.0
1990-05-25,1.875,1.875,1.625,1.875,21800,1.65611979848569,1.65611979848569,1.43530382535427,1.65611979848569,24681.1855261769,0.0,1.0
1990-05-29,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1990-05-30,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1990-05-31,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1990-06-01,1.875,1.875,1.875,1.875,1100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1245.38092104562,0.0,1.0
1990-06-04,1.875,1.875,1.75,1.75,700,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,792.515131574487,0.0,1.0
1990-06-05,2.0,2.0,1.75,1.875,5800,1.76652778505141,1.76652778505141,1.54571181191998,1.65611979848569,6566.55394733144,0.0,1.0
1990-06-06,2.0,2.0,2.0,2.0,2800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3170.06052629794,0.0,1.0
1990-06-07,2.0,2.0,2.0,2.0,300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,339.64934210335,0.0,1.0
1990-06-08,1.75,2.0,1.75,2.0,1800,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,2037.89605262011,0.0,1.0
1990-06-11,2.0,2.0,1.75,1.75,3600,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,4075.7921052402,0.0,1.0
1990-06-12,1.875,2.0,1.75,1.75,52500,1.65611979848569,1.76652778505141,1.54571181191998,1.54571181191998,59438.6348680866,0.0,1.0
1990-06-13,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
1990-06-14,1.875,2.0,1.875,1.875,2600,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,2943.62763156238,0.0,1.0
1990-06-15,1.938,2.0,1.938,2.0,1300,1.71176542371481,1.76652778505141,1.71176542371481,1.76652778505141,1471.81381578119,0.0,1.0
1990-06-18,1.875,2.0,1.875,1.875,7300,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,8264.80065784823,0.0,1.0
1990-06-19,1.875,2.0,1.75,1.875,23700,1.65611979848569,1.76652778505141,1.54571181191998,1.65611979848569,26832.2980261648,0.0,1.0
1990-06-20,1.875,1.875,1.75,1.875,19000,1.65611979848569,1.65611979848569,1.54571181191998,1.65611979848569,21511.1249998789,0.0,1.0
1990-06-21,1.875,1.875,1.875,1.875,4800,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,5434.38947365363,0.0,1.0
1990-06-22,2.0,2.0,1.875,1.875,11400,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,12906.6749999273,0.0,1.0
1990-06-25,2.0,2.125,1.875,2.125,2200,1.76652778505141,1.87693577161712,1.65611979848569,1.87693577161712,2490.76184209124,0.0,1.0
1990-06-26,2.125,2.125,2.0,2.0,600,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,679.298684206702,0.0,1.0
1990-06-27,2.0,2.25,2.0,2.125,18600,1.76652778505141,1.98734375818283,1.76652778505141,1.87693577161712,21058.2592104077,0.0,1.0
1990-06-28,2.125,2.125,2.0,2.0,8100,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,9170.53223679047,0.0,1.0
1990-06-29,2.125,2.125,1.875,2.125,1900,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,2151.11249998789,0.0,1.0
1990-07-02,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1990-07-03,2.125,2.125,2.0,2.125,10200,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,11548.0776315139,0.0,1.0
1990-07-05,2.125,2.125,2.125,2.125,200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,226.432894735567,0.0,1.0
1990-07-06,2.0,2.25,2.0,2.125,1200,1.76652778505141,1.98734375818283,1.76652778505141,1.87693577161712,1358.5973684134,0.0,1.0
1990-07-09,1.875,2.25,1.875,2.25,5800,1.65611979848569,1.98734375818283,1.65611979848569,1.98734375818283,6566.55394733147,0.0,1.0
1990-07-10,2.0,2.125,1.875,2.125,2900,1.76652778505141,1.87693577161712,1.65611979848569,1.87693577161712,3283.27697366572,0.0,1.0
1990-07-11,1.875,2.125,1.875,2.0,5200,1.65611979848569,1.87693577161712,1.65611979848569,1.76652778505141,5887.25526312476,0.0,1.0
1990-07-12,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1990-07-13,2.125,2.125,1.875,1.875,200,1.87693577161712,1.87693577161712,1.65611979848569,1.65611979848569,226.432894735567,0.0,1.0
1990-07-16,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1990-07-17,2.125,2.125,2.125,2.125,200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,226.432894735567,0.0,1.0
1990-07-18,2.125,2.125,1.875,2.125,1300,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,1471.81381578119,0.0,1.0
1990-07-19,2.0,2.125,2.0,2.125,19000,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,21511.1249998789,0.0,1.0
1990-07-20,2.125,2.125,2.125,2.125,300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,339.649342103351,0.0,1.0
1990-07-23,2.125,2.125,2.0,2.125,4800,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,5434.38947365361,0.0,1.0
1990-07-24,2.0,2.125,2.0,2.125,1600,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,1811.46315788453,0.0,1.0
1990-07-25,2.125,2.125,2.0,2.125,7600,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,8604.44999995156,0.0,1.0
1990-07-26,2.125,2.125,2.0,2.125,1400,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,1585.03026314897,0.0,1.0
1990-07-27,2.125,2.125,2.125,2.125,2900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3283.27697366573,0.0,1.0
1990-07-30,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
1990-07-31,2.25,2.25,2.25,2.25,500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,566.082236838919,0.0,1.0
1990-08-01,2.125,2.125,2.0,2.125,4500,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,5094.74013155026,0.0,1.0
1990-08-02,2.125,2.125,2.0,2.125,3400,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,3849.35921050464,0.0,1.0
1990-08-03,2.125,2.125,2.0,2.0,24300,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,27511.5967103714,0.0,1.0
1990-08-06,2.0,2.125,2.0,2.0,1700,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,1924.67960525232,0.0,1.0
1990-08-07,1.969,1.969,1.875,1.875,9700,1.73914660438311,1.73914660438311,1.65611979848569,1.65611979848569,10981.995394675,0.0,1.0
1990-08-08,1.875,2.0,1.875,2.0,12400,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,14038.8394736052,0.0,1.0
1990-08-09,1.875,2.0,1.875,2.0,4200,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,4755.09078944692,0.0,1.0
1990-08-10,2.0,2.0,1.875,1.875,21100,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,23888.6703946023,0.0,1.0
1990-08-13,2.0,2.0,1.75,1.75,700,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,792.515131574484,0.0,1.0
1990-08-14,1.875,2.0,1.875,2.0,10000,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,11321.6447367784,0.0,1.0
1990-08-15,2.0,2.0,1.75,1.75,300,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,339.64934210335,0.0,1.0
1990-08-16,2.0,2.0,1.875,2.0,7400,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,8378.01710521597,0.0,1.0
1990-08-17,2.0,2.0,1.875,1.875,4400,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,4981.52368418247,0.0,1.0
1990-08-20,2.0,2.0,1.75,1.75,24300,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,27511.5967103714,0.0,1.0
1990-08-21,1.875,2.0,1.75,1.875,32500,1.65611979848569,1.76652778505141,1.54571181191998,1.65611979848569,36795.3453945298,0.0,1.0
1990-08-22,1.75,1.875,1.75,1.75,12600,1.54571181191998,1.65611979848569,1.54571181191998,1.54571181191998,14265.2723683407,0.0,1.0
1990-08-23,1.875,1.875,1.625,1.625,4900,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,5547.60592102141,0.0,1.0
1990-08-24,1.5,1.875,1.5,1.875,1200,1.32489583878855,1.65611979848569,1.32489583878855,1.65611979848569,1358.59736841341,0.0,1.0
1990-08-27,1.75,1.875,1.75,1.875,400,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,452.865789471135,0.0,1.0
1990-08-28,1.875,1.875,1.75,1.875,11500,1.65611979848569,1.65611979848569,1.54571181191998,1.65611979848569,13019.8914472951,0.0,1.0
1990-08-29,1.875,1.875,1.875,1.875,200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,226.432894735568,0.0,1.0
1990-08-30,1.875,2.0,1.625,2.0,2300,1.65611979848569,1.76652778505141,1.43530382535427,1.76652778505141,2603.97828945903,0.0,1.0
1990-08-31,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
1990-09-04,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1990-09-05,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1990-09-06,1.75,1.875,1.625,1.625,7400,1.54571181191998,1.65611979848569,1.43530382535427,1.43530382535427,8378.01710521599,0.0,1.0
1990-09-07,1.625,1.875,1.625,1.875,500,1.43530382535427,1.65611979848569,1.43530382535427,1.65611979848569,566.082236838917,0.0,1.0
1990-09-10,1.875,1.875,1.625,1.625,5400,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,6113.68815786033,0.0,1.0
1990-09-11,1.625,1.875,1.625,1.625,12700,1.43530382535427,1.65611979848569,1.43530382535427,1.43530382535427,14378.4888157085,0.0,1.0
1990-09-12,1.625,1.625,1.625,1.625,500,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,566.082236838917,0.0,1.0
1990-09-13,1.625,1.625,1.625,1.625,1500,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1698.24671051675,0.0,1.0
1990-09-14,1.625,1.625,1.625,1.625,1500,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1698.24671051675,0.0,1.0
1990-09-17,1.625,1.75,1.625,1.75,400,1.43530382535427,1.54571181191998,1.43530382535427,1.54571181191998,452.865789471134,0.0,1.0
1990-09-18,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1990-09-19,1.625,1.875,1.625,1.75,3900,1.43530382535427,1.65611979848569,1.43530382535427,1.54571181191998,4415.44144734356,0.0,1.0
1990-09-20,1.75,1.75,1.75,1.75,1200,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1358.5973684134,0.0,1.0
1990-09-21,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1990-09-24,1.75,1.875,1.75,1.875,1600,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,1811.46315788454,0.0,1.0
1990-09-25,1.625,1.625,1.625,1.625,100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,113.216447367783,0.0,1.0
1990-09-26,1.75,1.75,1.75,1.75,1700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1924.67960525232,0.0,1.0
1990-09-27,1.75,1.75,1.625,1.75,14500,1.54571181191998,1.54571181191998,1.43530382535427,1.54571181191998,16416.3848683286,0.0,1.0
1990-09-28,1.625,1.625,1.625,1.625,15100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,17095.6835525353,0.0,1.0
1990-10-01,1.875,1.875,1.625,1.625,400,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,452.865789471136,0.0,1.0
1990-10-02,1.625,1.625,1.625,1.625,100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,113.216447367783,0.0,1.0
1990-10-03,1.625,1.656,1.625,1.625,21300,1.43530382535427,1.46268500602256,1.43530382535427,1.43530382535427,24115.1032893379,0.0,1.0
1990-10-04,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1990-10-05,1.625,1.625,1.625,1.625,16900,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,19133.5796051554,0.0,1.0
1990-10-08,1.625,1.625,1.625,1.625,2800,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,3170.06052629794,0.0,1.0
1990-10-09,1.625,1.688,1.625,1.625,12700,1.43530382535427,1.49094945058339,1.43530382535427,1.43530382535427,14378.4888157085,0.0,1.0
1990-10-10,1.5,1.5,1.5,1.5,900,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1018.94802631006,0.0,1.0
1990-10-11,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-12,1.5,1.5,1.5,1.5,600,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,679.298684206704,0.0,1.0
1990-10-15,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-16,1.5,1.5,1.5,1.5,3000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,3396.49342103352,0.0,1.0
1990-10-17,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-18,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-19,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-22,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-23,1.75,1.75,1.75,1.75,300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,339.649342103351,0.0,1.0
1990-10-24,1.5,1.5,1.5,1.5,1600,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1811.46315788455,0.0,1.0
1990-10-25,1.5,1.5,1.5,1.5,800,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,905.731578942273,0.0,1.0
1990-10-26,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-29,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-10-30,1.5,1.75,1.5,1.5,64800,1.32489583878855,1.54571181191998,1.32489583878855,1.32489583878855,73364.2578943241,0.0,1.0
1990-10-31,1.5,1.75,1.5,1.625,32000,1.32489583878855,1.54571181191998,1.32489583878855,1.43530382535427,36229.2631576909,0.0,1.0
1990-11-01,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-11-02,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-11-05,1.875,1.875,1.5,1.5,8900,1.65611979848569,1.65611979848569,1.32489583878855,1.32489583878855,10076.2638157328,0.0,1.0
1990-11-06,1.75,1.75,1.75,1.75,600,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,679.298684206702,0.0,1.0
1990-11-07,1.875,1.875,1.875,1.875,4000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4528.65789471136,0.0,1.0
1990-11-08,1.75,1.75,1.75,1.75,3800,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,4302.22499997578,0.0,1.0
1990-11-09,1.75,1.75,1.75,1.75,1600,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1811.46315788454,0.0,1.0
1990-11-12,1.75,1.75,1.75,1.75,2300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2603.97828945903,0.0,1.0
1990-11-13,1.813,1.813,1.813,1.813,600,1.6013574371491,1.6013574371491,1.6013574371491,1.6013574371491,679.298684206702,0.0,1.0
1990-11-14,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1990-11-15,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1990-11-16,1.813,1.813,1.688,1.688,20400,1.6013574371491,1.6013574371491,1.49094945058339,1.49094945058339,23096.1552630279,0.0,1.0
1990-11-19,1.81,1.81,1.81,1.81,0,1.59870764547152,1.59870764547152,1.59870764547152,1.59870764547152,0,0.0,1.0
1990-11-20,1.625,1.625,1.625,1.625,100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,113.216447367783,0.0,1.0
1990-11-21,1.625,1.625,1.625,1.625,1200,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1358.5973684134,0.0,1.0
1990-11-23,1.625,1.625,1.625,1.625,100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,113.216447367783,0.0,1.0
1990-11-26,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1990-11-27,1.875,1.875,1.625,1.625,4400,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,4981.52368418249,0.0,1.0
1990-11-28,1.625,1.625,1.625,1.625,500,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,566.082236838917,0.0,1.0
1990-11-29,1.625,1.625,1.625,1.625,1100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1245.38092104562,0.0,1.0
1990-11-30,1.625,1.625,1.5,1.625,2400,1.43530382535427,1.43530382535427,1.32489583878855,1.43530382535427,2717.1947368268,0.0,1.0
1990-12-03,1.625,1.625,1.625,1.625,20700,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,23435.8046051312,0.0,1.0
1990-12-04,1.656,1.656,1.656,1.656,5000,1.46268500602256,1.46268500602256,1.46268500602256,1.46268500602256,5660.8223683892,0.0,1.0
1990-12-05,1.5,1.5,1.5,1.5,1400,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1585.03026314898,0.0,1.0
1990-12-06,1.5,1.5,1.5,1.5,900,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1018.94802631006,0.0,1.0
1990-12-07,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-12-10,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-12-11,1.625,1.625,1.5,1.5,19600,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,22190.4236840856,0.0,1.0
1990-12-12,1.75,1.75,1.375,1.375,1200,1.54571181191998,1.54571181191998,1.21448785222284,1.21448785222284,1358.5973684134,0.0,1.0
1990-12-13,1.375,1.375,1.375,1.375,300,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,339.649342103352,0.0,1.0
1990-12-14,1.5,1.5,1.375,1.375,7800,1.32489583878855,1.32489583878855,1.21448785222284,1.21448785222284,8830.88289468716,0.0,1.0
1990-12-17,1.375,1.375,1.375,1.375,400,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,452.865789471135,0.0,1.0
1990-12-18,1.375,1.625,1.375,1.375,8400,1.21448785222284,1.43530382535427,1.21448785222284,1.21448785222284,9510.18157889384,0.0,1.0
1990-12-19,1.375,1.406,1.25,1.375,31400,1.21448785222284,1.24186903289114,1.10407986565713,1.21448785222284,35549.9644734841,0.0,1.0
1990-12-20,1.625,1.625,1.25,1.25,12500,1.43530382535427,1.43530382535427,1.10407986565713,1.10407986565713,14152.0559209729,0.0,1.0
1990-12-21,1.5,1.5,1.375,1.375,5100,1.32489583878855,1.32489583878855,1.21448785222284,1.21448785222284,5774.03881575699,0.0,1.0
1990-12-24,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-12-26,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-12-27,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1990-12-28,1.375,1.375,1.375,1.375,1600,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,1811.46315788454,0.0,1.0
1990-12-31,1.5,1.5,1.375,1.375,5000,1.32489583878855,1.32489583878855,1.21448785222284,1.21448785222284,5660.8223683892,0.0,1.0
1991-01-02,1.625,1.625,1.5,1.5,11100,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,12567.025657824,0.0,1.0
1991-01-03,1.563,1.563,1.5,1.563,2200,1.38054146401767,1.38054146401767,1.32489583878855,1.38054146401767,2490.76184209125,0.0,1.0
1991-01-04,1.438,1.438,1.438,1.438,100,1.27013347745196,1.27013347745196,1.27013347745196,1.27013347745196,113.216447367784,0.0,1.0
1991-01-07,1.5,1.625,1.438,1.625,8800,1.32489583878855,1.43530382535427,1.27013347745196,1.43530382535427,9963.047368365,0.0,1.0
1991-01-08,1.375,1.375,1.375,1.375,1900,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,2151.11249998789,0.0,1.0
1991-01-09,1.375,1.5,1.375,1.5,900,1.21448785222284,1.32489583878855,1.21448785222284,1.32489583878855,1018.94802631005,0.0,1.0
1991-01-10,1.375,1.375,1.375,1.375,500,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,566.082236838919,0.0,1.0
1991-01-11,1.438,1.5,1.375,1.375,17600,1.27013347745196,1.32489583878855,1.21448785222284,1.21448785222284,19926.0947367299,0.0,1.0
1991-01-14,1.438,1.438,1.375,1.375,6000,1.27013347745196,1.27013347745196,1.21448785222284,1.21448785222284,6792.98684206703,0.0,1.0
1991-01-15,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
1991-01-16,1.625,1.625,1.625,1.625,100,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,113.216447367783,0.0,1.0
1991-01-17,1.75,1.75,1.75,1.75,1000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1132.16447367784,0.0,1.0
1991-01-18,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-01-21,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-01-22,1.75,1.75,1.375,1.375,2000,1.54571181191998,1.54571181191998,1.21448785222284,1.21448785222284,2264.32894735567,0.0,1.0
1991-01-23,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-01-24,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-01-25,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-01-28,1.375,1.375,1.375,1.375,4800,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,5434.38947365362,0.0,1.0
1991-01-29,1.375,1.375,1.375,1.375,600,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,679.298684206703,0.0,1.0
1991-01-30,1.688,1.688,1.688,1.688,300,1.49094945058339,1.49094945058339,1.49094945058339,1.49094945058339,339.64934210335,0.0,1.0
1991-01-31,1.688,1.688,1.688,1.688,200,1.49094945058339,1.49094945058339,1.49094945058339,1.49094945058339,226.432894735567,0.0,1.0
1991-02-01,1.69,1.69,1.69,1.69,0,1.49271597836844,1.49271597836844,1.49271597836844,1.49271597836844,0,0.0,1.0
1991-02-04,1.375,1.375,1.375,1.375,100,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,113.216447367784,0.0,1.0
1991-02-05,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-02-06,1.688,1.688,1.688,1.688,200,1.49094945058339,1.49094945058339,1.49094945058339,1.49094945058339,226.432894735567,0.0,1.0
1991-02-07,1.5,1.5,1.5,1.5,700,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,792.515131574488,0.0,1.0
1991-02-08,1.75,1.75,1.5,1.5,5300,1.54571181191998,1.54571181191998,1.32489583878855,1.32489583878855,6000.47171049254,0.0,1.0
1991-02-11,1.5,1.5,1.5,1.5,200,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,226.432894735568,0.0,1.0
1991-02-12,1.5,1.625,1.5,1.625,2000,1.32489583878855,1.43530382535427,1.32489583878855,1.43530382535427,2264.32894735568,0.0,1.0
1991-02-13,1.563,1.563,1.5,1.5,29100,1.38054146401767,1.38054146401767,1.32489583878855,1.32489583878855,32945.9861840251,0.0,1.0
1991-02-14,1.563,1.563,1.5,1.5,18200,1.38054146401767,1.38054146401767,1.32489583878855,1.32489583878855,20605.3934209367,0.0,1.0
1991-02-15,1.56,1.56,1.56,1.56,0,1.3778916723401,1.3778916723401,1.3778916723401,1.3778916723401,0,0.0,1.0
1991-02-19,1.75,1.75,1.5,1.5,10100,1.54571181191998,1.54571181191998,1.32489583878855,1.32489583878855,11434.8611841462,0.0,1.0
1991-02-20,1.75,1.75,1.5,1.5,6000,1.54571181191998,1.54571181191998,1.32489583878855,1.32489583878855,6792.98684206702,0.0,1.0
1991-02-21,1.688,1.688,1.5,1.5,400,1.49094945058339,1.49094945058339,1.32489583878855,1.32489583878855,452.865789471134,0.0,1.0
1991-02-22,1.69,1.69,1.69,1.69,0,1.49271597836844,1.49271597836844,1.49271597836844,1.49271597836844,0,0.0,1.0
1991-02-25,1.5,1.5,1.5,1.5,500,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,566.08223683892,0.0,1.0
1991-02-26,1.688,1.688,1.688,1.688,200,1.49094945058339,1.49094945058339,1.49094945058339,1.49094945058339,226.432894735567,0.0,1.0
1991-02-27,1.438,1.625,1.438,1.438,3400,1.27013347745196,1.43530382535427,1.27013347745196,1.27013347745196,3849.35921050465,0.0,1.0
1991-02-28,1.625,1.625,1.625,1.625,200,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,226.432894735567,0.0,1.0
1991-03-01,1.438,1.625,1.438,1.625,5100,1.27013347745196,1.43530382535427,1.27013347745196,1.43530382535427,5774.03881575697,0.0,1.0
1991-03-04,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
1991-03-05,1.75,1.75,1.438,1.438,800,1.54571181191998,1.54571181191998,1.27013347745196,1.27013347745196,905.73157894227,0.0,1.0
1991-03-06,1.438,1.438,1.438,1.438,3300,1.27013347745196,1.27013347745196,1.27013347745196,1.27013347745196,3736.14276313686,0.0,1.0
1991-03-07,1.75,1.75,1.75,1.75,200,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,226.432894735567,0.0,1.0
1991-03-08,1.625,1.625,1.625,1.625,400,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,452.865789471134,0.0,1.0
1991-03-11,1.875,1.875,1.5,1.5,1100,1.65611979848569,1.65611979848569,1.32489583878855,1.32489583878855,1245.38092104562,0.0,1.0
1991-03-12,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-03-13,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-03-14,1.5,1.5,1.5,1.5,800,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,905.731578942273,0.0,1.0
1991-03-15,1.5,1.75,1.5,1.75,2800,1.32489583878855,1.54571181191998,1.32489583878855,1.54571181191998,3170.06052629795,0.0,1.0
1991-03-18,1.5,1.5,1.5,1.5,600,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,679.298684206704,0.0,1.0
1991-03-19,1.563,1.625,1.5,1.5,11100,1.38054146401767,1.43530382535427,1.32489583878855,1.32489583878855,12567.025657824,0.0,1.0
1991-03-20,1.75,1.75,1.75,1.75,200,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,226.432894735567,0.0,1.0
1991-03-21,1.625,1.75,1.563,1.563,2200,1.43530382535427,1.54571181191998,1.38054146401767,1.38054146401767,2490.76184209124,0.0,1.0
1991-03-22,1.75,1.75,1.625,1.625,900,1.54571181191998,1.54571181191998,1.43530382535427,1.43530382535427,1018.94802631005,0.0,1.0
1991-03-25,1.75,1.75,1.75,1.75,300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,339.649342103351,0.0,1.0
1991-03-26,1.688,1.75,1.656,1.75,20200,1.49094945058339,1.54571181191998,1.46268500602256,1.54571181191998,22869.7223682923,0.0,1.0
1991-03-27,1.938,1.938,1.688,1.75,97600,1.71176542371481,1.71176542371481,1.49094945058339,1.54571181191998,110499.252630957,0.0,1.0
1991-03-28,2.0,2.125,1.875,2.0,14300,1.76652778505141,1.87693577161712,1.65611979848569,1.76652778505141,16189.951973593,0.0,1.0
1991-04-01,2.125,2.125,2.125,2.125,8100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,9170.53223679047,0.0,1.0
1991-04-02,2.0,2.125,1.875,1.875,13000,1.76652778505141,1.87693577161712,1.65611979848569,1.65611979848569,14718.1381578118,0.0,1.0
1991-04-03,2.0,2.0,1.875,1.875,23100,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,26152.999341958,0.0,1.0
1991-04-04,1.875,2.0,1.75,1.75,3700,1.65611979848569,1.76652778505141,1.54571181191998,1.54571181191998,4189.008552608,0.0,1.0
1991-04-05,2.0,2.0,2.0,2.0,300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,339.64934210335,0.0,1.0
1991-04-08,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1991-04-09,1.875,1.875,1.875,1.875,4000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4528.65789471136,0.0,1.0
1991-04-10,1.875,1.875,1.75,1.75,3300,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,3736.14276313687,0.0,1.0
1991-04-11,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-04-12,2.0,2.0,1.75,2.0,1800,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,2037.8960526201,0.0,1.0
1991-04-15,1.75,1.75,1.75,1.75,300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,339.649342103351,0.0,1.0
1991-04-16,1.875,1.875,1.75,1.75,3000,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,3396.49342103352,0.0,1.0
1991-04-17,1.875,1.875,1.75,1.75,1300,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,1471.81381578119,0.0,1.0
1991-04-18,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-04-19,1.875,1.875,1.875,1.875,600,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,679.298684206703,0.0,1.0
1991-04-22,1.75,2.0,1.75,2.0,200,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,226.432894735567,0.0,1.0
1991-04-23,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-04-24,1.75,2.0,1.75,1.75,1300,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,1471.81381578119,0.0,1.0
1991-04-25,1.75,1.75,1.75,1.75,7700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,8717.66644731935,0.0,1.0
1991-04-26,1.625,1.875,1.625,1.875,2600,1.43530382535427,1.65611979848569,1.43530382535427,1.65611979848569,2943.62763156237,0.0,1.0
1991-04-29,1.688,1.688,1.625,1.625,6000,1.49094945058339,1.49094945058339,1.43530382535427,1.43530382535427,6792.98684206701,0.0,1.0
1991-04-30,1.75,1.75,1.75,1.75,500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,566.082236838919,0.0,1.0
1991-05-01,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-05-02,1.75,1.75,1.5,1.5,4800,1.54571181191998,1.54571181191998,1.32489583878855,1.32489583878855,5434.38947365362,0.0,1.0
1991-05-03,1.75,1.75,1.5,1.5,1100,1.54571181191998,1.54571181191998,1.32489583878855,1.32489583878855,1245.38092104562,0.0,1.0
1991-05-06,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1991-05-07,1.625,1.75,1.5,1.5,11900,1.43530382535427,1.54571181191998,1.32489583878855,1.32489583878855,13472.7572367662,0.0,1.0
1991-05-08,1.625,1.625,1.5,1.5,1600,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,1811.46315788454,0.0,1.0
1991-05-09,1.625,1.625,1.375,1.375,1400,1.43530382535427,1.43530382535427,1.21448785222284,1.21448785222284,1585.03026314897,0.0,1.0
1991-05-10,2.0,2.0,1.625,1.625,47000,1.76652778505141,1.76652778505141,1.43530382535427,1.43530382535427,53211.7302628582,0.0,1.0
1991-05-13,2.0,2.0,1.75,1.75,400,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,452.865789471134,0.0,1.0
1991-05-14,1.75,2.0,1.75,2.0,4200,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,4755.09078944692,0.0,1.0
1991-05-15,1.625,1.625,1.625,1.625,900,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1018.94802631005,0.0,1.0
1991-05-16,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1991-05-17,1.625,1.875,1.625,1.625,1400,1.43530382535427,1.65611979848569,1.43530382535427,1.43530382535427,1585.03026314897,0.0,1.0
1991-05-20,1.625,1.75,1.625,1.625,3100,1.43530382535427,1.54571181191998,1.43530382535427,1.43530382535427,3509.70986840129,0.0,1.0
1991-05-21,1.625,1.625,1.625,1.625,5600,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,6340.12105259587,0.0,1.0
1991-05-22,1.625,1.625,1.625,1.625,3700,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,4189.00855260799,0.0,1.0
1991-05-23,1.875,1.875,1.625,1.625,9000,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,10189.4802631006,0.0,1.0
1991-05-24,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-05-28,1.75,1.875,1.75,1.875,3500,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,3962.57565787243,0.0,1.0
1991-05-29,1.625,1.625,1.625,1.625,300,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,339.64934210335,0.0,1.0
1991-05-30,1.625,1.625,1.625,1.625,2000,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,2264.32894735567,0.0,1.0
1991-05-31,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1991-06-03,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-06-04,1.875,1.875,1.875,1.875,400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,452.865789471136,0.0,1.0
1991-06-05,1.75,1.875,1.75,1.875,8500,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,9623.39802626162,0.0,1.0
1991-06-06,1.75,1.75,1.75,1.75,500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,566.082236838919,0.0,1.0
1991-06-07,1.75,1.75,1.75,1.75,400,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,452.865789471135,0.0,1.0
1991-06-10,1.75,1.75,1.75,1.75,700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,792.515131574486,0.0,1.0
1991-06-11,1.875,1.875,1.875,1.875,400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,452.865789471136,0.0,1.0
1991-06-12,1.875,1.875,1.875,1.875,2000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2264.32894735568,0.0,1.0
1991-06-13,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1991-06-14,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
1991-06-17,1.875,1.875,1.875,1.875,1500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1698.24671051676,0.0,1.0
1991-06-18,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1991-06-19,1.75,1.813,1.75,1.75,3300,1.54571181191998,1.6013574371491,1.54571181191998,1.54571181191998,3736.14276313686,0.0,1.0
1991-06-20,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1991-06-21,1.75,1.75,1.75,1.75,3300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,3736.14276313686,0.0,1.0
1991-06-24,1.625,1.625,1.625,1.625,1000,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1132.16447367783,0.0,1.0
1991-06-25,1.625,1.625,1.625,1.625,300,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,339.64934210335,0.0,1.0
1991-06-26,1.625,1.875,1.625,1.875,200,1.43530382535427,1.65611979848569,1.43530382535427,1.65611979848569,226.432894735567,0.0,1.0
1991-06-27,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1991-06-28,1.625,1.75,1.625,1.625,2000,1.43530382535427,1.54571181191998,1.43530382535427,1.43530382535427,2264.32894735567,0.0,1.0
1991-07-01,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1991-07-02,1.625,1.625,1.625,1.625,1000,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1132.16447367783,0.0,1.0
1991-07-03,1.5,1.5,1.5,1.5,1000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1132.16447367784,0.0,1.0
1991-07-05,1.5,1.5,1.5,1.5,200,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,226.432894735568,0.0,1.0
1991-07-08,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-07-09,1.5,1.5,1.5,1.5,500,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,566.08223683892,0.0,1.0
1991-07-10,1.5,1.5,1.5,1.5,200,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,226.432894735568,0.0,1.0
1991-07-11,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-07-12,1.5,1.5,1.5,1.5,5000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,5660.8223683892,0.0,1.0
1991-07-15,1.5,1.5,1.5,1.5,300,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,339.649342103352,0.0,1.0
1991-07-16,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-07-17,1.5,1.5,1.5,1.5,2000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,2264.32894735568,0.0,1.0
1991-07-18,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-07-19,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-07-22,1.625,1.625,1.5,1.5,800,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,905.731578942268,0.0,1.0
1991-07-23,1.438,1.5,1.375,1.375,4000,1.27013347745196,1.32489583878855,1.21448785222284,1.21448785222284,4528.65789471135,0.0,1.0
1991-07-24,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
1991-07-25,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
1991-07-26,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
1991-07-29,1.375,1.5,1.375,1.5,2000,1.21448785222284,1.32489583878855,1.21448785222284,1.32489583878855,2264.32894735568,0.0,1.0
1991-07-30,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-07-31,1.375,1.375,1.375,1.375,1700,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,1924.67960525233,0.0,1.0
1991-08-01,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-08-02,1.5,1.5,1.5,1.5,400,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,452.865789471136,0.0,1.0
1991-08-05,1.5,1.5,1.5,1.5,200,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,226.432894735568,0.0,1.0
1991-08-06,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1991-08-07,1.5,1.5,1.5,1.5,2000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,2264.32894735568,0.0,1.0
1991-08-08,1.5,1.5,1.5,1.5,1000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1132.16447367784,0.0,1.0
1991-08-09,1.625,1.625,1.5,1.5,35700,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,40418.2717102987,0.0,1.0
1991-08-12,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1991-08-13,1.5,1.5,1.5,1.5,700,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,792.515131574488,0.0,1.0
1991-08-14,1.625,1.625,1.5,1.5,13700,1.43530382535427,1.43530382535427,1.32489583878855,1.32489583878855,15510.6532893863,0.0,1.0
1991-08-15,1.5,1.5,1.5,1.5,500,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,566.08223683892,0.0,1.0
1991-08-16,1.5,1.5,1.5,1.5,1000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1132.16447367784,0.0,1.0
1991-08-19,1.5,1.563,1.375,1.563,33300,1.32489583878855,1.38054146401767,1.21448785222284,1.38054146401767,37701.0769734721,0.0,1.0
1991-08-20,1.375,1.375,1.375,1.375,700,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,792.515131574487,0.0,1.0
1991-08-21,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-08-22,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-08-23,1.375,1.375,1.375,1.375,3400,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,3849.35921050465,0.0,1.0
1991-08-26,1.375,1.375,1.375,1.375,2000,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,2264.32894735568,0.0,1.0
1991-08-27,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-08-28,1.375,1.375,1.375,1.375,1000,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,1132.16447367784,0.0,1.0
1991-08-29,1.375,1.375,1.375,1.375,8800,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,9963.04736836498,0.0,1.0
1991-08-30,1.625,1.625,1.313,1.5,18500,1.43530382535427,1.43530382535427,1.15972549088625,1.32489583878855,20945.0427630399,0.0,1.0
1991-09-03,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
1991-09-04,1.5,1.5,1.5,1.5,2000,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,2264.32894735568,0.0,1.0
1991-09-05,1.25,1.25,1.25,1.25,1400,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,1585.03026314897,0.0,1.0
1991-09-06,1.25,1.25,1.25,1.25,2000,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,2264.32894735567,0.0,1.0
1991-09-09,1.375,1.375,1.25,1.25,10600,1.21448785222284,1.21448785222284,1.10407986565713,1.10407986565713,12000.9434209851,0.0,1.0
1991-09-10,1.375,1.375,1.25,1.25,11800,1.21448785222284,1.21448785222284,1.10407986565713,1.10407986565713,13359.5407893985,0.0,1.0
1991-09-11,1.375,1.375,1.188,1.25,5000,1.21448785222284,1.21448785222284,1.04931750432054,1.10407986565713,5660.82236838919,0.0,1.0
1991-09-12,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1991-09-13,1.125,1.25,1.0,1.125,29200,0.993671879091416,1.10407986565713,0.883263892525703,0.993671879091416,33059.2026313928,0.0,1.0
1991-09-16,1.0,1.0,1.0,1.0,5000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,5660.82236838918,0.0,1.0
1991-09-17,1.0,1.0,1.0,1.0,100,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,113.216447367784,0.0,1.0
1991-09-18,1.0,1.0,1.0,1.0,9900,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,11208.4282894106,0.0,1.0
1991-09-19,1.063,1.063,1.063,1.063,4000,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,4528.65789471135,0.0,1.0
1991-09-20,1.0,1.0,1.0,1.0,3600,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,4075.79210524021,0.0,1.0
1991-09-23,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
1991-09-24,1.0,1.0,1.0,1.0,10000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,11321.6447367784,0.0,1.0
1991-09-25,1.063,1.063,0.875,1.0,24100,0.938909517754822,0.938909517754822,0.77285590595999,0.883263892525703,27285.1638156359,0.0,1.0
1991-09-26,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1991-09-27,0.875,1.063,0.875,1.063,2700,0.77285590595999,0.938909517754822,0.77285590595999,0.938909517754822,3056.84407893016,0.0,1.0
1991-09-30,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1991-10-01,1.063,1.063,0.875,0.875,22900,0.938909517754822,0.938909517754822,0.77285590595999,0.77285590595999,25926.5664472225,0.0,1.0
1991-10-02,1.063,1.063,1.063,1.063,400,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,452.865789471135,0.0,1.0
1991-10-03,0.9375,0.9375,0.9375,0.9375,1300,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,1471.81381578119,0.0,1.0
1991-10-04,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1991-10-07,1.0,1.0,0.875,0.875,2300,0.883263892525703,0.883263892525703,0.77285590595999,0.77285590595999,2603.97828945902,0.0,1.0
1991-10-08,1.0,1.0,0.875,0.875,1300,0.883263892525703,0.883263892525703,0.77285590595999,0.77285590595999,1471.81381578119,0.0,1.0
1991-10-09,1.0,1.0,0.875,0.875,20000,0.883263892525703,0.883263892525703,0.77285590595999,0.77285590595999,22643.2894735567,0.0,1.0
1991-10-10,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
1991-10-11,0.875,0.875,0.875,0.875,1200,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1358.5973684134,0.0,1.0
1991-10-14,0.875,1.0,0.875,1.0,9000,0.77285590595999,0.883263892525703,0.77285590595999,0.883263892525703,10189.4802631005,0.0,1.0
1991-10-15,0.9375,0.9375,0.875,0.875,19000,0.828059899242847,0.828059899242847,0.77285590595999,0.77285590595999,21511.1249998789,0.0,1.0
1991-10-16,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1991-10-17,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1991-10-18,0.9375,1.0,0.8125,0.8125,39300,0.828059899242847,0.883263892525703,0.717651912677134,0.717651912677134,44494.063815539,0.0,1.0
1991-10-21,0.8125,0.8125,0.8125,0.8125,200,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,226.432894735567,0.0,1.0
1991-10-22,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1991-10-23,0.8125,0.8125,0.8125,0.8125,800,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,905.731578942269,0.0,1.0
1991-10-24,0.8125,0.8125,0.8125,0.8125,2200,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,2490.76184209124,0.0,1.0
1991-10-25,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1991-10-28,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1991-10-29,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1991-10-30,0.75,0.75,0.75,0.75,2200,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,2490.76184209124,0.0,1.0
1991-10-31,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1991-11-01,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1991-11-04,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1991-11-05,0.8125,1.0,0.8125,0.8125,1700,0.717651912677134,0.883263892525703,0.717651912677134,0.717651912677134,1924.67960525232,0.0,1.0
1991-11-06,0.8125,0.875,0.75,0.875,16500,0.717651912677134,0.77285590595999,0.662447919394277,0.77285590595999,18680.7138156843,0.0,1.0
1991-11-07,0.75,0.75,0.75,0.75,1000,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,1132.16447367784,0.0,1.0
1991-11-08,0.75,0.75,0.75,0.75,1000,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,1132.16447367784,0.0,1.0
1991-11-11,1.0,1.0,1.0,1.0,200,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,226.432894735567,0.0,1.0
1991-11-12,0.875,1.0,0.875,1.0,2400,0.77285590595999,0.883263892525703,0.77285590595999,0.883263892525703,2717.19473682681,0.0,1.0
1991-11-13,0.75,0.75,0.75,0.75,1500,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,1698.24671051676,0.0,1.0
1991-11-14,0.875,0.875,0.75,0.875,15000,0.77285590595999,0.77285590595999,0.662447919394277,0.77285590595999,16982.4671051676,0.0,1.0
1991-11-15,0.75,0.9375,0.75,0.875,5000,0.662447919394277,0.828059899242847,0.662447919394277,0.77285590595999,5660.82236838919,0.0,1.0
1991-11-18,0.625,0.625,0.625,0.625,2000,0.552039932828564,0.552039932828564,0.552039932828564,0.552039932828564,2264.32894735568,0.0,1.0
1991-11-19,0.875,0.875,0.625,0.625,4100,0.77285590595999,0.77285590595999,0.552039932828564,0.552039932828564,4641.87434207913,0.0,1.0
1991-11-20,0.8125,0.8125,0.8125,0.8125,500,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,566.082236838918,0.0,1.0
1991-11-21,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1991-11-22,0.8125,0.8125,0.8125,0.8125,100,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,113.216447367784,0.0,1.0
1991-11-25,0.625,0.625,0.625,0.625,1200,0.552039932828564,0.552039932828564,0.552039932828564,0.552039932828564,1358.59736841341,0.0,1.0
1991-11-26,0.5,0.75,0.5,0.625,27100,0.441631946262852,0.662447919394277,0.441631946262852,0.552039932828564,30681.6572366693,0.0,1.0
1991-11-27,0.5,0.625,0.375,0.5,34900,0.441631946262852,0.552039932828564,0.331223959697139,0.441631946262852,39512.5401313565,0.0,1.0
1991-11-29,0.5,0.5,0.5,0.5,1500,0.441631946262852,0.441631946262852,0.441631946262852,0.441631946262852,1698.24671051675,0.0,1.0
1991-12-02,0.5,0.625,0.5,0.5,6000,0.441631946262852,0.552039932828564,0.441631946262852,0.441631946262852,6792.98684206701,0.0,1.0
1991-12-03,0.5,0.5,0.5,0.5,0,0.441631946262852,0.441631946262852,0.441631946262852,0.441631946262852,0,0.0,1.0
1991-12-04,0.4375,0.5625,0.4375,0.4375,30000,0.386427952979995,0.496835939545708,0.386427952979995,0.386427952979995,33964.9342103351,0.0,1.0
1991-12-05,0.75,0.75,0.4375,0.4375,2000,0.662447919394277,0.662447919394277,0.386427952979995,0.386427952979995,2264.32894735567,0.0,1.0
1991-12-06,0.4375,0.4375,0.4375,0.4375,200,0.386427952979995,0.386427952979995,0.386427952979995,0.386427952979995,226.432894735567,0.0,1.0
1991-12-09,0.4375,0.5625,0.375,0.4375,15400,0.386427952979995,0.496835939545708,0.331223959697139,0.386427952979995,17435.3328946387,0.0,1.0
1991-12-10,0.4375,0.4375,0.4375,0.4375,900,0.386427952979995,0.386427952979995,0.386427952979995,0.386427952979995,1018.94802631005,0.0,1.0
1991-12-11,0.4375,0.625,0.4375,0.4375,4700,0.386427952979995,0.552039932828564,0.386427952979995,0.386427952979995,5321.17302628583,0.0,1.0
1991-12-12,0.5625,0.5625,0.4375,0.4375,38700,0.496835939545708,0.496835939545708,0.386427952979995,0.386427952979995,43814.7651313323,0.0,1.0
1991-12-13,0.4375,0.5625,0.4375,0.5625,3800,0.386427952979995,0.496835939545708,0.386427952979995,0.496835939545708,4302.22499997578,0.0,1.0
1991-12-16,0.4375,0.5,0.4375,0.4375,35700,0.386427952979995,0.441631946262852,0.386427952979995,0.386427952979995,40418.2717102988,0.0,1.0
1991-12-17,0.4375,0.4375,0.4375,0.4375,4600,0.386427952979995,0.386427952979995,0.386427952979995,0.386427952979995,5207.95657891805,0.0,1.0
1991-12-18,0.5,0.625,0.4375,0.4375,26500,0.441631946262852,0.552039932828564,0.386427952979995,0.386427952979995,30002.3585524626,0.0,1.0
1991-12-19,0.875,0.875,0.4375,0.625,56700,0.77285590595999,0.77285590595999,0.386427952979995,0.552039932828564,64193.7256575334,0.0,1.0
1991-12-20,1.0,1.063,0.75,0.875,45700,0.883263892525703,0.938909517754822,0.662447919394277,0.77285590595999,51739.9164470771,0.0,1.0
1991-12-23,0.75,1.0,0.75,0.8125,19300,0.662447919394277,0.883263892525703,0.662447919394277,0.717651912677134,21850.7743419823,0.0,1.0
1991-12-24,1.0,1.0,1.0,1.0,8000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,9057.3157894227,0.0,1.0
1991-12-26,1.0,1.0,0.875,1.0,37200,0.883263892525703,0.883263892525703,0.77285590595999,0.883263892525703,42116.5184208155,0.0,1.0
1991-12-27,0.75,0.75,0.75,0.75,3600,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,4075.79210524021,0.0,1.0
1991-12-30,0.75,1.0,0.75,0.75,16500,0.662447919394277,0.883263892525703,0.662447919394277,0.662447919394277,18680.7138156843,0.0,1.0
1991-12-31,0.75,0.9375,0.75,0.875,16400,0.662447919394277,0.828059899242847,0.662447919394277,0.77285590595999,18567.4973683165,0.0,1.0
1992-01-02,0.9375,1.0,0.75,0.75,21500,0.828059899242847,0.883263892525703,0.662447919394277,0.662447919394277,24341.5361840735,0.0,1.0
1992-01-03,0.875,0.875,0.875,0.875,1200,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1358.5973684134,0.0,1.0
1992-01-06,0.875,0.875,0.875,0.875,3100,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,3509.70986840129,0.0,1.0
1992-01-07,0.9375,1.0,0.875,0.875,3700,0.828059899242847,0.883263892525703,0.77285590595999,0.77285590595999,4189.00855260799,0.0,1.0
1992-01-08,0.9375,0.9375,0.9375,0.9375,2000,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,2264.32894735567,0.0,1.0
1992-01-09,1.0,1.0,0.9375,0.9375,15000,0.883263892525703,0.883263892525703,0.828059899242847,0.828059899242847,16982.4671051676,0.0,1.0
1992-01-10,0.9375,1.0,0.9375,1.0,7000,0.828059899242847,0.883263892525703,0.828059899242847,0.883263892525703,7925.15131574485,0.0,1.0
1992-01-13,0.875,1.0,0.875,1.0,1200,0.77285590595999,0.883263892525703,0.77285590595999,0.883263892525703,1358.5973684134,0.0,1.0
1992-01-14,0.875,0.875,0.875,0.875,1000,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1132.16447367784,0.0,1.0
1992-01-15,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-01-16,0.875,1.0,0.75,1.0,44100,0.77285590595999,0.883263892525703,0.662447919394277,0.883263892525703,49928.4532891926,0.0,1.0
1992-01-17,0.875,0.875,0.8125,0.875,9300,0.77285590595999,0.77285590595999,0.717651912677134,0.77285590595999,10529.1296052039,0.0,1.0
1992-01-20,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-01-21,0.8125,0.8125,0.8125,0.8125,300,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,339.649342103351,0.0,1.0
1992-01-22,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-01-23,1.0,1.0,1.0,1.0,400,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,452.865789471135,0.0,1.0
1992-01-24,0.8125,0.8125,0.8125,0.8125,300,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,339.649342103351,0.0,1.0
1992-01-27,0.8125,0.8125,0.8125,0.8125,100,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,113.216447367784,0.0,1.0
1992-01-28,0.8125,1.0,0.8125,1.0,1100,0.717651912677134,0.883263892525703,0.717651912677134,0.883263892525703,1245.38092104562,0.0,1.0
1992-01-29,0.875,0.875,0.875,0.875,7000,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,7925.15131574486,0.0,1.0
1992-01-30,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-01-31,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-02-03,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-02-04,0.875,0.875,0.875,0.875,1000,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1132.16447367784,0.0,1.0
1992-02-05,0.875,0.875,0.875,0.875,1500,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1698.24671051676,0.0,1.0
1992-02-06,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-02-07,0.8125,1.0,0.8125,1.0,50700,0.717651912677134,0.883263892525703,0.717651912677134,0.883263892525703,57400.7388154663,0.0,1.0
1992-02-10,0.8125,0.8125,0.8125,0.8125,100,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,113.216447367784,0.0,1.0
1992-02-11,0.8125,0.8125,0.8125,0.8125,2100,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,2377.54539472346,0.0,1.0
1992-02-12,0.75,0.8125,0.75,0.8125,7500,0.662447919394277,0.717651912677134,0.662447919394277,0.717651912677134,8491.23355258378,0.0,1.0
1992-02-13,0.75,0.75,0.75,0.75,3800,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,4302.22499997578,0.0,1.0
1992-02-14,0.75,0.75,0.75,0.75,600,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,679.298684206702,0.0,1.0
1992-02-18,0.75,0.75,0.75,0.75,1700,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,1924.67960525232,0.0,1.0
1992-02-19,0.75,0.75,0.75,0.75,4100,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,4641.87434207913,0.0,1.0
1992-02-20,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1992-02-21,0.75,0.75,0.75,0.75,700,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,792.515131574486,0.0,1.0
1992-02-24,0.875,0.875,0.875,0.875,2500,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,2830.41118419459,0.0,1.0
1992-02-25,0.9375,0.9375,0.9375,0.9375,1000,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,1132.16447367784,0.0,1.0
1992-02-26,0.75,0.75,0.75,0.75,300,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,339.649342103351,0.0,1.0
1992-02-27,0.9375,0.9375,0.9375,0.9375,10000,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,11321.6447367784,0.0,1.0
1992-02-28,0.75,0.875,0.75,0.75,10000,0.662447919394277,0.77285590595999,0.662447919394277,0.662447919394277,11321.6447367784,0.0,1.0
1992-03-02,0.6875,0.875,0.6875,0.875,4400,0.607243926111421,0.77285590595999,0.607243926111421,0.77285590595999,4981.52368418248,0.0,1.0
1992-03-03,0.6875,0.875,0.6875,0.875,12800,0.607243926111421,0.77285590595999,0.607243926111421,0.77285590595999,14491.7052630763,0.0,1.0
1992-03-04,0.6875,0.6875,0.6875,0.6875,700,0.607243926111421,0.607243926111421,0.607243926111421,0.607243926111421,792.515131574486,0.0,1.0
1992-03-05,0.69,0.69,0.69,0.69,0,0.609452085842735,0.609452085842735,0.609452085842735,0.609452085842735,0,0.0,1.0
1992-03-06,0.69,0.69,0.69,0.69,0,0.609452085842735,0.609452085842735,0.609452085842735,0.609452085842735,0,0.0,1.0
1992-03-09,0.69,0.69,0.69,0.69,0,0.609452085842735,0.609452085842735,0.609452085842735,0.609452085842735,0,0.0,1.0
1992-03-10,0.75,0.875,0.75,0.875,2900,0.662447919394277,0.77285590595999,0.662447919394277,0.77285590595999,3283.27697366573,0.0,1.0
1992-03-11,0.75,0.875,0.75,0.75,10700,0.662447919394277,0.77285590595999,0.662447919394277,0.662447919394277,12114.1598683529,0.0,1.0
1992-03-12,0.75,0.75,0.75,0.75,600,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,679.298684206702,0.0,1.0
1992-03-13,0.75,0.75,0.75,0.75,5100,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,5774.03881575697,0.0,1.0
1992-03-16,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1992-03-17,0.75,0.75,0.75,0.75,200,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,226.432894735567,0.0,1.0
1992-03-18,0.75,0.9375,0.75,0.75,11300,0.662447919394277,0.828059899242847,0.662447919394277,0.662447919394277,12793.4585525596,0.0,1.0
1992-03-19,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1992-03-20,0.9375,0.9375,0.75,0.75,1200,0.828059899242847,0.828059899242847,0.662447919394277,0.662447919394277,1358.5973684134,0.0,1.0
1992-03-23,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1992-03-24,0.75,0.9375,0.75,0.9375,2300,0.662447919394277,0.828059899242847,0.662447919394277,0.828059899242847,2603.97828945903,0.0,1.0
1992-03-25,0.9063,0.9375,0.8125,0.8125,44000,0.800502065796045,0.828059899242847,0.717651912677134,0.717651912677134,49815.2368418248,0.0,1.0
1992-03-26,0.9375,1.0,0.875,1.0,34300,0.828059899242847,0.883263892525703,0.77285590595999,0.883263892525703,38833.2414471498,0.0,1.0
1992-03-27,0.875,1.063,0.875,1.063,2200,0.77285590595999,0.938909517754822,0.77285590595999,0.938909517754822,2490.76184209124,0.0,1.0
1992-03-30,0.875,1.0,0.875,1.0,3500,0.77285590595999,0.883263892525703,0.77285590595999,0.883263892525703,3962.57565787243,0.0,1.0
1992-03-31,1.063,1.063,1.063,1.063,2000,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,2264.32894735567,0.0,1.0
1992-04-01,1.0,1.063,1.0,1.063,8000,0.883263892525703,0.938909517754822,0.883263892525703,0.938909517754822,9057.3157894227,0.0,1.0
1992-04-02,1.0,1.0,0.9375,0.9375,16800,0.883263892525703,0.883263892525703,0.828059899242847,0.828059899242847,19020.3631577877,0.0,1.0
1992-04-03,1.0,1.063,1.0,1.063,5000,0.883263892525703,0.938909517754822,0.883263892525703,0.938909517754822,5660.82236838918,0.0,1.0
1992-04-06,1.0,1.063,0.9375,0.9375,21800,0.883263892525703,0.938909517754822,0.828059899242847,0.828059899242847,24681.1855261768,0.0,1.0
1992-04-07,1.125,1.125,1.125,1.125,3500,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,3962.57565787243,0.0,1.0
1992-04-08,1.125,1.25,1.125,1.125,4400,0.993671879091416,1.10407986565713,0.993671879091416,0.993671879091416,4981.52368418248,0.0,1.0
1992-04-09,1.25,1.25,1.125,1.125,9000,1.10407986565713,1.10407986565713,0.993671879091416,0.993671879091416,10189.4802631005,0.0,1.0
1992-04-10,1.25,1.5,1.25,1.5,21900,1.10407986565713,1.32489583878855,1.10407986565713,1.32489583878855,24794.4019735446,0.0,1.0
1992-04-13,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-04-14,1.5,1.5,1.25,1.25,8000,1.32489583878855,1.32489583878855,1.10407986565713,1.10407986565713,9057.31578942273,0.0,1.0
1992-04-15,1.5,1.5,1.375,1.5,24800,1.32489583878855,1.32489583878855,1.21448785222284,1.32489583878855,28077.6789472105,0.0,1.0
1992-04-16,1.5,1.5,1.5,1.5,19100,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,21624.3414472468,0.0,1.0
1992-04-20,1.5,1.625,1.5,1.625,6000,1.32489583878855,1.43530382535427,1.32489583878855,1.43530382535427,6792.98684206704,0.0,1.0
1992-04-21,1.625,1.625,1.625,1.625,2500,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,2830.41118419459,0.0,1.0
1992-04-22,1.625,1.625,1.438,1.5,10700,1.43530382535427,1.43530382535427,1.27013347745196,1.32489583878855,12114.1598683528,0.0,1.0
1992-04-23,1.813,1.813,1.563,1.813,3100,1.6013574371491,1.6013574371491,1.38054146401767,1.6013574371491,3509.70986840129,0.0,1.0
1992-04-24,1.438,1.813,1.438,1.813,12600,1.27013347745196,1.6013574371491,1.27013347745196,1.6013574371491,14265.2723683408,0.0,1.0
1992-04-27,1.438,1.563,1.438,1.563,3400,1.27013347745196,1.38054146401767,1.27013347745196,1.38054146401767,3849.35921050465,0.0,1.0
1992-04-28,1.438,1.438,1.438,1.438,500,1.27013347745196,1.27013347745196,1.27013347745196,1.27013347745196,566.082236838919,0.0,1.0
1992-04-29,1.5,1.5,1.5,1.5,1700,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1924.67960525233,0.0,1.0
1992-04-30,1.375,1.5,1.375,1.5,1000,1.21448785222284,1.32489583878855,1.21448785222284,1.32489583878855,1132.16447367784,0.0,1.0
1992-05-01,1.438,1.438,1.438,1.438,1000,1.27013347745196,1.27013347745196,1.27013347745196,1.27013347745196,1132.16447367784,0.0,1.0
1992-05-04,1.5,1.5,1.313,1.375,12500,1.32489583878855,1.32489583878855,1.15972549088625,1.21448785222284,14152.055920973,0.0,1.0
1992-05-05,1.5,1.5,1.5,1.5,1200,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,1358.59736841341,0.0,1.0
1992-05-06,1.5,1.5,1.313,1.406,115700,1.32489583878855,1.32489583878855,1.15972549088625,1.24186903289114,130991.429604526,0.0,1.0
1992-05-07,1.313,1.313,1.313,1.313,1000,1.15972549088625,1.15972549088625,1.15972549088625,1.15972549088625,1132.16447367783,0.0,1.0
1992-05-08,1.125,1.25,1.125,1.25,12100,0.993671879091416,1.10407986565713,0.993671879091416,1.10407986565713,13699.1901315018,0.0,1.0
1992-05-11,1.375,1.375,1.125,1.125,8200,1.21448785222284,1.21448785222284,0.993671879091416,0.993671879091416,9283.74868415828,0.0,1.0
1992-05-12,1.25,1.375,1.25,1.375,1800,1.10407986565713,1.21448785222284,1.10407986565713,1.21448785222284,2037.8960526201,0.0,1.0
1992-05-13,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-05-14,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-05-15,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-05-18,1.375,1.375,1.375,1.375,1000,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,1132.16447367784,0.0,1.0
1992-05-19,1.125,1.125,1.125,1.125,900,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1018.94802631005,0.0,1.0
1992-05-20,1.125,1.125,1.125,1.125,700,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,792.515131574486,0.0,1.0
1992-05-21,1.125,1.125,1.125,1.125,100,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,113.216447367784,0.0,1.0
1992-05-22,1.375,1.375,1.375,1.375,200,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,226.432894735568,0.0,1.0
1992-05-26,1.125,1.375,1.125,1.375,1100,0.993671879091416,1.21448785222284,0.993671879091416,1.21448785222284,1245.38092104562,0.0,1.0
1992-05-27,1.25,1.25,1.125,1.125,11400,1.10407986565713,1.10407986565713,0.993671879091416,0.993671879091416,12906.6749999273,0.0,1.0
1992-05-28,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-05-29,1.125,1.125,1.125,1.125,1100,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1245.38092104562,0.0,1.0
1992-06-01,1.125,1.125,1.125,1.125,600,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,679.298684206702,0.0,1.0
1992-06-02,1.125,1.125,1.125,1.125,300,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,339.649342103351,0.0,1.0
1992-06-03,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-04,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-05,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-08,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-09,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-10,1.125,1.125,1.125,1.125,500,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,566.082236838918,0.0,1.0
1992-06-11,1.25,1.25,1.125,1.125,8400,1.10407986565713,1.10407986565713,0.993671879091416,0.993671879091416,9510.18157889382,0.0,1.0
1992-06-12,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-06-15,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-06-16,1.125,1.125,1.125,1.125,1100,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1245.38092104562,0.0,1.0
1992-06-17,1.125,1.125,1.125,1.125,800,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,905.731578942269,0.0,1.0
1992-06-18,1.125,1.125,1.125,1.125,500,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,566.082236838918,0.0,1.0
1992-06-19,1.125,1.125,1.125,1.125,300,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,339.649342103351,0.0,1.0
1992-06-22,1.125,1.25,1.125,1.125,9300,0.993671879091416,1.10407986565713,0.993671879091416,0.993671879091416,10529.1296052039,0.0,1.0
1992-06-23,1.125,1.125,1.125,1.125,1000,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1132.16447367784,0.0,1.0
1992-06-24,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-25,1.375,1.375,1.375,1.375,100,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,113.216447367784,0.0,1.0
1992-06-26,1.125,1.125,1.125,1.125,1000,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1132.16447367784,0.0,1.0
1992-06-29,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-06-30,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-07-01,1.25,1.25,1.125,1.125,3000,1.10407986565713,1.10407986565713,0.993671879091416,0.993671879091416,3396.49342103351,0.0,1.0
1992-07-02,1.125,1.375,1.125,1.375,4700,0.993671879091416,1.21448785222284,0.993671879091416,1.21448785222284,5321.17302628583,0.0,1.0
1992-07-06,1.188,1.188,1.0,1.0,4100,1.04931750432054,1.04931750432054,0.883263892525703,0.883263892525703,4641.87434207911,0.0,1.0
1992-07-07,1.19,1.19,1.19,1.19,0,1.05108403210559,1.05108403210559,1.05108403210559,1.05108403210559,0,0.0,1.0
1992-07-08,1.125,1.125,1.063,1.063,6000,0.993671879091416,0.993671879091416,0.938909517754822,0.938909517754822,6792.98684206702,0.0,1.0
1992-07-09,1.156,1.156,1.063,1.125,46800,1.02105305975971,1.02105305975971,0.938909517754822,0.993671879091416,52985.2973681229,0.0,1.0
1992-07-10,1.063,1.156,1.063,1.063,46600,0.938909517754822,1.02105305975971,0.938909517754822,0.938909517754822,52758.8644733872,0.0,1.0
1992-07-13,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-07-14,1.094,1.094,1.063,1.063,10000,0.966290698423119,0.966290698423119,0.938909517754822,0.938909517754822,11321.6447367784,0.0,1.0
1992-07-15,1.063,1.063,1.063,1.063,200,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,226.432894735567,0.0,1.0
1992-07-16,1.063,1.063,1.063,1.063,200,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,226.432894735567,0.0,1.0
1992-07-17,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-07-20,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-07-21,1.25,1.25,1.25,1.25,500,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,566.082236838918,0.0,1.0
1992-07-22,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
1992-07-23,1.063,1.063,1.063,1.063,5200,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,5887.25526312475,0.0,1.0
1992-07-24,1.313,1.313,1.063,1.063,125300,1.15972549088625,1.15972549088625,0.938909517754822,0.938909517754822,141860.208551833,0.0,1.0
1992-07-27,1.375,1.375,1.0,1.125,3600,1.21448785222284,1.21448785222284,0.883263892525703,0.993671879091416,4075.79210524022,0.0,1.0
1992-07-28,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
1992-07-29,1.25,1.25,1.25,1.25,2000,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,2264.32894735567,0.0,1.0
1992-07-30,1.125,1.125,1.125,1.125,300,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,339.649342103351,0.0,1.0
1992-07-31,1.375,1.375,1.375,1.375,400,1.21448785222284,1.21448785222284,1.21448785222284,1.21448785222284,452.865789471135,0.0,1.0
1992-08-03,1.0,1.0,1.0,1.0,3000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,3396.49342103351,0.0,1.0
1992-08-04,1.0,1.0,1.0,1.0,8800,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,9963.04736836497,0.0,1.0
1992-08-05,1.0,1.0,1.0,1.0,10000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,11321.6447367784,0.0,1.0
1992-08-06,1.0,1.0,1.0,1.0,13000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,14718.1381578119,0.0,1.0
1992-08-07,1.0,1.0,0.875,0.875,6000,0.883263892525703,0.883263892525703,0.77285590595999,0.77285590595999,6792.98684206702,0.0,1.0
1992-08-10,0.9375,0.9375,0.9375,0.9375,1000,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,1132.16447367784,0.0,1.0
1992-08-11,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1992-08-12,1.0,1.0,1.0,1.0,1000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,1132.16447367784,0.0,1.0
1992-08-13,0.875,1.125,0.875,1.125,2500,0.77285590595999,0.993671879091416,0.77285590595999,0.993671879091416,2830.41118419459,0.0,1.0
1992-08-14,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-08-17,0.8125,0.8125,0.8125,0.8125,1600,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,1811.46315788454,0.0,1.0
1992-08-18,0.8125,0.8125,0.8125,0.8125,300,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,339.649342103351,0.0,1.0
1992-08-19,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-08-20,0.8125,0.8125,0.8125,0.8125,900,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,1018.94802631005,0.0,1.0
1992-08-21,0.8125,1.0,0.8125,1.0,2700,0.717651912677134,0.883263892525703,0.717651912677134,0.883263892525703,3056.84407893016,0.0,1.0
1992-08-24,1.063,1.063,1.063,1.063,5000,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,5660.82236838919,0.0,1.0
1992-08-25,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-08-26,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-08-27,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-08-28,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-08-31,1.063,1.063,1.063,1.063,400,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,452.865789471135,0.0,1.0
1992-09-01,1.125,1.125,1.125,1.125,1000,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,1132.16447367784,0.0,1.0
1992-09-02,1.125,1.125,0.8125,0.8125,4000,0.993671879091416,0.993671879091416,0.717651912677134,0.717651912677134,4528.65789471135,0.0,1.0
1992-09-03,1.125,1.125,1.125,1.125,400,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,452.865789471135,0.0,1.0
1992-09-04,1.125,1.125,1.125,1.125,1900,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,2151.11249998789,0.0,1.0
1992-09-08,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-09-09,1.12,1.12,1.12,1.12,0,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,0,0.0,1.0
1992-09-10,0.8125,0.8125,0.8125,0.8125,800,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,905.731578942269,0.0,1.0
1992-09-11,1.0,1.125,0.9375,1.125,13000,0.883263892525703,0.993671879091416,0.828059899242847,0.993671879091416,14718.1381578119,0.0,1.0
1992-09-14,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
1992-09-15,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
1992-09-16,0.8125,1.125,0.8125,1.125,4000,0.717651912677134,0.993671879091416,0.717651912677134,0.993671879091416,4528.65789471134,0.0,1.0
1992-09-17,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-18,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-21,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-22,0.8125,0.8125,0.8125,0.8125,200,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,226.432894735567,0.0,1.0
1992-09-23,0.8125,1.0,0.8125,1.0,6000,0.717651912677134,0.883263892525703,0.717651912677134,0.883263892525703,6792.98684206702,0.0,1.0
1992-09-24,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-25,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-28,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-29,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-09-30,1.0,1.0,1.0,1.0,300,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,339.649342103351,0.0,1.0
1992-10-01,0.8125,0.8125,0.8125,0.8125,4000,0.717651912677134,0.717651912677134,0.717651912677134,0.717651912677134,4528.65789471134,0.0,1.0
1992-10-02,0.81,0.81,0.81,0.81,0,0.71544375294582,0.71544375294582,0.71544375294582,0.71544375294582,0,0.0,1.0
1992-10-05,0.875,0.875,0.8125,0.8125,4000,0.77285590595999,0.77285590595999,0.717651912677134,0.717651912677134,4528.65789471135,0.0,1.0
1992-10-06,0.75,0.75,0.75,0.75,2200,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,2490.76184209124,0.0,1.0
1992-10-07,0.625,0.625,0.625,0.625,14200,0.552039932828564,0.552039932828564,0.552039932828564,0.552039932828564,16076.7355262253,0.0,1.0
1992-10-08,0.875,0.875,0.625,0.625,3000,0.77285590595999,0.77285590595999,0.552039932828564,0.552039932828564,3396.49342103351,0.0,1.0
1992-10-09,0.875,0.875,0.875,0.875,1000,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1132.16447367784,0.0,1.0
1992-10-12,0.875,0.875,0.625,0.625,55900,0.77285590595999,0.77285590595999,0.552039932828564,0.552039932828564,63287.9940785911,0.0,1.0
1992-10-13,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-10-14,0.75,0.75,0.75,0.75,300,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,339.649342103351,0.0,1.0
1992-10-15,1.0,1.0,1.0,1.0,1000,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,1132.16447367784,0.0,1.0
1992-10-16,0.75,1.0,0.75,1.0,1200,0.662447919394277,0.883263892525703,0.662447919394277,0.883263892525703,1358.5973684134,0.0,1.0
1992-10-19,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1992-10-20,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
1992-10-21,0.75,0.75,0.75,0.75,1000,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,1132.16447367784,0.0,1.0
1992-10-22,1.125,1.125,1.0,1.0,12700,0.993671879091416,0.993671879091416,0.883263892525703,0.883263892525703,14378.4888157085,0.0,1.0
1992-10-23,0.875,0.875,0.875,0.875,200,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,226.432894735567,0.0,1.0
1992-10-26,0.875,0.9375,0.875,0.9375,11300,0.77285590595999,0.828059899242847,0.77285590595999,0.828059899242847,12793.4585525596,0.0,1.0
1992-10-27,1.125,1.125,1.063,1.063,6900,0.993671879091416,0.993671879091416,0.938909517754822,0.938909517754822,7811.93486837707,0.0,1.0
1992-10-28,0.875,0.875,0.875,0.875,1000,0.77285590595999,0.77285590595999,0.77285590595999,0.77285590595999,1132.16447367784,0.0,1.0
1992-10-29,0.88,0.88,0.88,0.88,0,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,0,0.0,1.0
1992-10-30,1.125,1.125,1.125,1.125,400,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,452.865789471135,0.0,1.0
1992-11-02,1.0,1.125,0.875,1.125,24800,0.883263892525703,0.993671879091416,0.77285590595999,0.993671879091416,28077.6789472104,0.0,1.0
1992-11-03,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
1992-11-04,1.063,1.063,1.063,1.063,700,0.938909517754822,0.938909517754822,0.938909517754822,0.938909517754822,792.515131574486,0.0,1.0
1992-11-05,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-11-06,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-11-09,1.06,1.06,1.06,1.06,0,0.936259726077245,0.936259726077245,0.936259726077245,0.936259726077245,0,0.0,1.0
1992-11-10,1.125,1.125,0.9375,0.9375,3500,0.993671879091416,0.993671879091416,0.828059899242847,0.828059899242847,3962.57565787243,0.0,1.0
1992-11-11,1.125,1.125,1.125,1.125,800,0.993671879091416,0.993671879091416,0.993671879091416,0.993671879091416,905.731578942269,0.0,1.0
1992-11-12,1.0,1.125,1.0,1.125,27700,0.883263892525703,0.993671879091416,0.883263892525703,0.993671879091416,31360.9559208761,0.0,1.0
1992-11-13,0.9375,1.125,0.9375,0.9375,10100,0.828059899242847,0.993671879091416,0.828059899242847,0.828059899242847,11434.8611841461,0.0,1.0
1992-11-16,0.94,0.94,0.94,0.94,0,0.830268058974161,0.830268058974161,0.830268058974161,0.830268058974161,0,0.0,1.0
1992-11-17,0.9375,1.125,0.9375,1.063,27700,0.828059899242847,0.993671879091416,0.828059899242847,0.938909517754822,31360.9559208761,0.0,1.0
1992-11-18,1.125,1.25,0.9375,1.0,12600,0.993671879091416,1.10407986565713,0.828059899242847,0.883263892525703,14265.2723683407,0.0,1.0
1992-11-19,0.9375,0.9375,0.9375,0.9375,1400,0.828059899242847,0.828059899242847,0.828059899242847,0.828059899242847,1585.03026314897,0.0,1.0
1992-11-20,1.313,1.313,1.0,1.0,12700,1.15972549088625,1.15972549088625,0.883263892525703,0.883263892525703,14378.4888157085,0.0,1.0
1992-11-23,1.5,1.5,1.25,1.313,26400,1.32489583878855,1.32489583878855,1.10407986565713,1.15972549088625,29889.142105095,0.0,1.0
1992-11-24,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
1992-11-25,1.75,1.75,1.75,1.75,2000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2264.32894735567,0.0,1.0
1992-11-27,1.5,1.875,1.5,1.75,17200,1.32489583878855,1.65611979848569,1.32489583878855,1.54571181191998,19473.2289472589,0.0,1.0
1992-11-30,1.75,1.938,1.5,1.5,11900,1.54571181191998,1.71176542371481,1.32489583878855,1.32489583878855,13472.7572367663,0.0,1.0
1992-12-01,2.0,2.5,2.0,2.0,50800,1.76652778505141,2.20815973131426,1.76652778505141,1.76652778505141,57513.955262834,0.0,1.0
1992-12-02,1.75,2.375,1.75,2.0,15800,1.54571181191998,2.09775174474854,1.54571181191998,1.76652778505141,17888.1986841098,0.0,1.0
1992-12-03,2.0,2.0,2.0,2.0,1000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1132.16447367783,0.0,1.0
1992-12-04,1.875,2.0,1.75,2.0,7200,1.65611979848569,1.76652778505141,1.54571181191998,1.76652778505141,8151.58421048044,0.0,1.0
1992-12-07,1.875,1.875,1.75,1.75,2700,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,3056.84407893017,0.0,1.0
1992-12-08,1.875,1.875,1.75,1.875,9000,1.65611979848569,1.65611979848569,1.54571181191998,1.65611979848569,10189.4802631006,0.0,1.0
1992-12-09,1.875,2.0,1.75,1.75,23800,1.65611979848569,1.76652778505141,1.54571181191998,1.54571181191998,26945.5144735326,0.0,1.0
1992-12-10,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1992-12-11,2.125,2.125,2.125,2.125,400,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,452.865789471135,0.0,1.0
1992-12-14,2.0,2.25,1.875,1.875,10200,1.76652778505141,1.98734375818283,1.65611979848569,1.65611979848569,11548.0776315139,0.0,1.0
1992-12-15,2.0,2.25,1.938,2.25,12900,1.76652778505141,1.98734375818283,1.71176542371481,1.98734375818283,14604.9217104441,0.0,1.0
1992-12-16,1.875,2.125,1.875,2.125,8100,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,9170.5322367905,0.0,1.0
1992-12-17,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1992-12-18,2.0,2.0,2.0,2.0,4900,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,5547.60592102139,0.0,1.0
1992-12-21,2.0,2.0,2.0,2.0,3500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3962.57565787242,0.0,1.0
1992-12-22,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1992-12-23,1.875,1.875,1.625,1.625,4100,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,4641.87434207914,0.0,1.0
1992-12-24,1.875,1.875,1.875,1.875,500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,566.08223683892,0.0,1.0
1992-12-28,1.875,1.875,1.625,1.625,4600,1.65611979848569,1.65611979848569,1.43530382535427,1.43530382535427,5207.95657891806,0.0,1.0
1992-12-29,1.625,1.625,1.625,1.625,1400,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,1585.03026314897,0.0,1.0
1992-12-30,1.625,1.875,1.625,1.875,5900,1.43530382535427,1.65611979848569,1.43530382535427,1.65611979848569,6679.77039469922,0.0,1.0
1992-12-31,1.625,1.875,1.625,1.625,25500,1.43530382535427,1.65611979848569,1.43530382535427,1.43530382535427,28870.1940787848,0.0,1.0
1993-01-04,1.875,1.875,1.875,1.875,400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,452.865789471136,0.0,1.0
1993-01-05,1.75,1.875,1.75,1.875,23100,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,26152.999341958,0.0,1.0
1993-01-06,2.0,2.0,2.0,2.0,1800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2037.8960526201,0.0,1.0
1993-01-07,1.75,1.75,1.75,1.75,900,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1018.94802631005,0.0,1.0
1993-01-08,1.75,2.0,1.75,2.0,3300,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,3736.14276313686,0.0,1.0
1993-01-11,1.813,2.0,1.625,1.875,7000,1.6013574371491,1.76652778505141,1.43530382535427,1.65611979848569,7925.15131574486,0.0,1.0
1993-01-12,2.125,2.125,2.0,2.0,10000,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,11321.6447367784,0.0,1.0
1993-01-13,2.125,2.125,1.75,2.125,7000,1.87693577161712,1.87693577161712,1.54571181191998,1.87693577161712,7925.15131574485,0.0,1.0
1993-01-14,2.125,2.125,1.75,1.75,2300,1.87693577161712,1.87693577161712,1.54571181191998,1.54571181191998,2603.97828945902,0.0,1.0
1993-01-15,2.125,2.375,2.0,2.125,34000,1.87693577161712,2.09775174474854,1.76652778505141,1.87693577161712,38493.5921050464,0.0,1.0
1993-01-18,2.625,2.625,2.5,2.5,1200,2.31856771787997,2.31856771787997,2.20815973131426,2.20815973131426,1358.5973684134,0.0,1.0
1993-01-19,2.25,2.625,2.25,2.625,41000,1.98734375818283,2.31856771787997,1.98734375818283,2.31856771787997,46418.7434207913,0.0,1.0
1993-01-20,2.375,2.375,2.125,2.125,4000,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,4528.65789471136,0.0,1.0
1993-01-21,2.0,2.375,2.0,2.375,2300,1.76652778505141,2.09775174474854,1.76652778505141,2.09775174474854,2603.97828945902,0.0,1.0
1993-01-22,2.125,2.375,2.125,2.375,3900,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,4415.44144734356,0.0,1.0
1993-01-25,2.25,2.375,2.0,2.375,15300,1.98734375818283,2.09775174474854,1.76652778505141,2.09775174474854,17322.1164472709,0.0,1.0
1993-01-26,2.125,2.25,2.125,2.125,13600,1.87693577161712,1.98734375818283,1.87693577161712,1.87693577161712,15397.4368420186,0.0,1.0
1993-01-27,2.125,2.375,2.125,2.375,3700,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,4189.00855260799,0.0,1.0
1993-01-28,2.25,2.25,2.25,2.25,900,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1018.94802631005,0.0,1.0
1993-01-29,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1993-02-01,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
1993-02-02,2.125,2.125,2.125,2.125,1100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1245.38092104562,0.0,1.0
1993-02-03,2.125,2.125,1.875,2.125,5500,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,6226.9046052281,0.0,1.0
1993-02-04,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-02-05,1.875,1.875,1.875,1.875,6300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,7132.63618417039,0.0,1.0
1993-02-08,2.0,2.25,1.938,2.0,8000,1.76652778505141,1.98734375818283,1.71176542371481,1.76652778505141,9057.31578942267,0.0,1.0
1993-02-09,1.875,1.875,1.875,1.875,500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,566.08223683892,0.0,1.0
1993-02-10,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1993-02-11,2.0,2.0,2.0,2.0,10000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,11321.6447367783,0.0,1.0
1993-02-12,2.125,2.125,1.875,2.125,1900,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,2151.11249998789,0.0,1.0
1993-02-16,2.0,2.0,1.875,1.875,3500,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,3962.57565787242,0.0,1.0
1993-02-17,1.875,2.0,1.75,2.0,14000,1.65611979848569,1.76652778505141,1.54571181191998,1.76652778505141,15850.3026314897,0.0,1.0
1993-02-18,1.875,2.0,1.875,1.875,1900,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,2151.11249998789,0.0,1.0
1993-02-19,1.75,2.125,1.75,2.125,2500,1.54571181191998,1.87693577161712,1.54571181191998,1.87693577161712,2830.41118419459,0.0,1.0
1993-02-22,1.875,2.125,1.75,2.125,9600,1.65611979848569,1.87693577161712,1.54571181191998,1.87693577161712,10868.7789473073,0.0,1.0
1993-02-23,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-02-24,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-02-25,1.75,1.75,1.75,1.75,5600,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,6340.12105259589,0.0,1.0
1993-02-26,2.0,2.0,1.75,1.75,4600,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,5207.95657891804,0.0,1.0
1993-03-01,2.0,2.0,2.0,2.0,1000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1132.16447367783,0.0,1.0
1993-03-02,2.0,2.0,2.0,2.0,5000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,5660.82236838917,0.0,1.0
1993-03-03,2.0,2.0,2.0,2.0,7700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,8717.66644731932,0.0,1.0
1993-03-04,1.875,2.125,1.875,1.875,300,1.65611979848569,1.87693577161712,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1993-03-05,1.875,2.125,1.875,2.125,2400,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,2717.19473682681,0.0,1.0
1993-03-08,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1993-03-09,1.875,1.875,1.875,1.875,9300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,10529.1296052039,0.0,1.0
1993-03-10,2.25,2.625,2.0,2.125,45100,1.98734375818283,2.31856771787997,1.76652778505141,1.87693577161712,51060.6177628705,0.0,1.0
1993-03-11,2.625,2.625,2.125,2.625,6600,2.31856771787997,2.31856771787997,1.87693577161712,2.31856771787997,7472.28552627372,0.0,1.0
1993-03-12,2.375,2.625,2.375,2.625,2600,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,2943.62763156238,0.0,1.0
1993-03-15,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1993-03-16,2.125,2.625,2.125,2.125,4300,1.87693577161712,2.31856771787997,1.87693577161712,1.87693577161712,4868.3072368147,0.0,1.0
1993-03-17,2.438,2.438,2.125,2.125,15200,2.15339736997766,2.15339736997766,1.87693577161712,1.87693577161712,17208.8999999032,0.0,1.0
1993-03-18,2.125,2.625,2.125,2.625,4600,1.87693577161712,2.31856771787997,1.87693577161712,2.31856771787997,5207.95657891805,0.0,1.0
1993-03-19,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-03-22,2.5,2.5,2.125,2.125,1500,2.20815973131426,2.20815973131426,1.87693577161712,1.87693577161712,1698.24671051675,0.0,1.0
1993-03-23,2.125,2.125,2.125,2.125,1800,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2037.89605262011,0.0,1.0
1993-03-24,2.25,2.25,2.125,2.125,6600,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,7472.28552627373,0.0,1.0
1993-03-25,2.0,2.375,1.875,1.875,9100,1.76652778505141,2.09775174474854,1.65611979848569,1.65611979848569,10302.6967104683,0.0,1.0
1993-03-26,1.875,2.25,1.875,2.25,1300,1.65611979848569,1.98734375818283,1.65611979848569,1.98734375818283,1471.81381578119,0.0,1.0
1993-03-29,2.125,2.25,1.875,1.875,8700,1.87693577161712,1.98734375818283,1.65611979848569,1.65611979848569,9849.83092099718,0.0,1.0
1993-03-30,2.125,2.125,1.875,2.125,1700,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,1924.67960525232,0.0,1.0
1993-03-31,2.375,2.375,2.375,2.375,200,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,226.432894735568,0.0,1.0
1993-04-01,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1993-04-02,2.25,2.25,2.25,2.25,1500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1698.24671051676,0.0,1.0
1993-04-05,1.625,2.25,1.625,1.875,16100,1.43530382535427,1.98734375818283,1.43530382535427,1.65611979848569,18227.8480262131,0.0,1.0
1993-04-06,1.875,2.0,1.875,2.0,29900,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,33851.7177629674,0.0,1.0
1993-04-07,1.625,1.625,1.625,1.625,2000,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,2264.32894735567,0.0,1.0
1993-04-08,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1993-04-12,2.0,2.0,1.875,1.875,5500,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,6226.90460522809,0.0,1.0
1993-04-13,1.75,1.75,1.75,1.75,2700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,3056.84407893016,0.0,1.0
1993-04-14,2.063,2.125,1.75,2.125,8000,1.82217341028053,1.87693577161712,1.54571181191998,1.87693577161712,9057.31578942267,0.0,1.0
1993-04-15,2.06,2.06,2.06,2.06,0,1.81952361860295,1.81952361860295,1.81952361860295,1.81952361860295,0,0.0,1.0
1993-04-16,2.125,2.125,1.75,2.125,4200,1.87693577161712,1.87693577161712,1.54571181191998,1.87693577161712,4755.09078944691,0.0,1.0
1993-04-19,1.75,1.75,1.75,1.75,300,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,339.649342103351,0.0,1.0
1993-04-20,1.75,1.75,1.75,1.75,100,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,113.216447367784,0.0,1.0
1993-04-21,2.0,2.125,1.75,2.125,2500,1.76652778505141,1.87693577161712,1.54571181191998,1.87693577161712,2830.41118419459,0.0,1.0
1993-04-22,2.125,2.125,1.75,1.75,500,1.87693577161712,1.87693577161712,1.54571181191998,1.54571181191998,566.082236838918,0.0,1.0
1993-04-23,2.125,2.125,2.125,2.125,6600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,7472.28552627372,0.0,1.0
1993-04-26,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-04-27,2.125,2.125,1.75,1.75,2200,1.87693577161712,1.87693577161712,1.54571181191998,1.54571181191998,2490.76184209124,0.0,1.0
1993-04-28,1.75,1.75,1.75,1.75,500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,566.082236838919,0.0,1.0
1993-04-29,2.125,2.25,2.0,2.125,13600,1.87693577161712,1.98734375818283,1.76652778505141,1.87693577161712,15397.4368420186,0.0,1.0
1993-04-30,2.375,2.625,2.375,2.625,24700,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,27964.4624998426,0.0,1.0
1993-05-03,2.25,2.5,2.25,2.375,5200,1.98734375818283,2.20815973131426,1.98734375818283,2.09775174474854,5887.25526312476,0.0,1.0
1993-05-04,2.5,2.5,2.125,2.125,700,2.20815973131426,2.20815973131426,1.87693577161712,1.87693577161712,792.515131574485,0.0,1.0
1993-05-05,2.375,2.5,2.125,2.125,7500,2.09775174474854,2.20815973131426,1.87693577161712,1.87693577161712,8491.2335525838,0.0,1.0
1993-05-06,2.125,2.5,2.125,2.5,3200,1.87693577161712,2.20815973131426,1.87693577161712,2.20815973131426,3622.92631576908,0.0,1.0
1993-05-07,2.625,2.625,2.25,2.5,8800,2.31856771787997,2.31856771787997,1.98734375818283,2.20815973131426,9963.04736836497,0.0,1.0
1993-05-10,2.625,2.625,2.375,2.625,5500,2.31856771787997,2.31856771787997,2.09775174474854,2.31856771787997,6226.9046052281,0.0,1.0
1993-05-11,2.25,2.25,2.25,2.25,600,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,679.298684206703,0.0,1.0
1993-05-12,2.5,2.625,2.25,2.25,12400,2.20815973131426,2.31856771787997,1.98734375818283,1.98734375818283,14038.8394736052,0.0,1.0
1993-05-13,2.625,2.75,2.375,2.75,6900,2.31856771787997,2.42897570444568,2.09775174474854,2.42897570444568,7811.93486837708,0.0,1.0
1993-05-14,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
1993-05-17,2.625,2.625,2.25,2.25,1200,2.31856771787997,2.31856771787997,1.98734375818283,1.98734375818283,1358.5973684134,0.0,1.0
1993-05-18,2.5,2.625,2.25,2.25,5100,2.20815973131426,2.31856771787997,1.98734375818283,1.98734375818283,5774.03881575696,0.0,1.0
1993-05-19,2.5,2.5,2.25,2.25,3400,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,3849.35921050464,0.0,1.0
1993-05-20,2.5,2.5,2.375,2.375,1500,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,1698.24671051675,0.0,1.0
1993-05-21,2.125,2.125,2.125,2.125,5900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,6679.77039469923,0.0,1.0
1993-05-24,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-05-25,2.5,2.5,2.5,2.5,700,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,792.515131574485,0.0,1.0
1993-05-26,2.5,2.5,2.5,2.5,1700,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1924.67960525232,0.0,1.0
1993-05-27,2.5,2.5,2.5,2.5,0,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,0,0.0,1.0
1993-05-28,2.5,2.5,2.125,2.125,2100,2.20815973131426,2.20815973131426,1.87693577161712,1.87693577161712,2377.54539472345,0.0,1.0
1993-06-01,2.125,2.125,2.125,2.125,1200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1358.5973684134,0.0,1.0
1993-06-02,2.375,2.375,2.125,2.125,2000,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,2264.32894735568,0.0,1.0
1993-06-03,2.375,2.375,2.125,2.125,2500,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,2830.4111841946,0.0,1.0
1993-06-04,2.375,2.375,2.375,2.375,600,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,679.298684206704,0.0,1.0
1993-06-07,2.125,2.125,2.125,2.125,2000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2264.32894735567,0.0,1.0
1993-06-08,2.125,2.125,2.125,2.125,1200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1358.5973684134,0.0,1.0
1993-06-09,1.875,2.125,1.875,2.125,6400,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,7245.85263153817,0.0,1.0
1993-06-10,2.125,2.125,1.875,1.875,2700,1.87693577161712,1.87693577161712,1.65611979848569,1.65611979848569,3056.84407893016,0.0,1.0
1993-06-11,1.875,2.125,1.875,2.125,2600,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,2943.62763156238,0.0,1.0
1993-06-14,2.125,2.125,1.875,2.125,3600,1.87693577161712,1.87693577161712,1.65611979848569,1.87693577161712,4075.79210524021,0.0,1.0
1993-06-15,1.875,2.25,1.875,1.875,2300,1.65611979848569,1.98734375818283,1.65611979848569,1.65611979848569,2603.97828945903,0.0,1.0
1993-06-16,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-06-17,2.125,2.375,1.875,1.875,5000,1.87693577161712,2.09775174474854,1.65611979848569,1.65611979848569,5660.82236838918,0.0,1.0
1993-06-18,2.25,2.375,2.0,2.0,7700,1.98734375818283,2.09775174474854,1.76652778505141,1.76652778505141,8717.66644731935,0.0,1.0
1993-06-21,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
1993-06-22,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1993-06-23,2.0,2.0,2.0,2.0,700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,792.515131574484,0.0,1.0
1993-06-24,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
1993-06-25,2.25,2.25,2.0,2.25,2300,1.98734375818283,1.98734375818283,1.76652778505141,1.98734375818283,2603.97828945903,0.0,1.0
1993-06-28,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1993-06-29,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1993-06-30,2.0,2.25,2.0,2.0,1000,1.76652778505141,1.98734375818283,1.76652778505141,1.76652778505141,1132.16447367783,0.0,1.0
1993-07-01,2.0,2.125,1.844,2.0,29600,1.76652778505141,1.87693577161712,1.6287386178174,1.76652778505141,33512.0684208639,0.0,1.0
1993-07-02,1.75,2.0,1.75,2.0,4600,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,5207.95657891805,0.0,1.0
1993-07-06,1.875,1.875,1.875,1.875,1500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1698.24671051676,0.0,1.0
1993-07-07,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-07-08,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-07-09,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-07-12,1.75,1.75,1.75,1.75,700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,792.515131574486,0.0,1.0
1993-07-13,1.813,2.0,1.75,1.875,2500,1.6013574371491,1.76652778505141,1.54571181191998,1.65611979848569,2830.41118419459,0.0,1.0
1993-07-14,2.0,2.0,1.75,1.75,1300,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,1471.81381578118,0.0,1.0
1993-07-15,2.0,2.0,1.75,1.75,3700,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,4189.00855260799,0.0,1.0
1993-07-16,1.75,1.75,1.75,1.75,2100,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2377.54539472346,0.0,1.0
1993-07-19,1.75,1.75,1.75,1.75,800,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,905.73157894227,0.0,1.0
1993-07-20,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
1993-07-21,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1993-07-22,1.75,1.75,1.75,1.75,100,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,113.216447367784,0.0,1.0
1993-07-23,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1993-07-26,2.125,2.125,1.75,2.0,2800,1.87693577161712,1.87693577161712,1.54571181191998,1.76652778505141,3170.06052629794,0.0,1.0
1993-07-27,1.875,2.125,1.875,2.125,800,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,905.731578942271,0.0,1.0
1993-07-28,1.875,2.125,1.875,2.125,3500,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,3962.57565787244,0.0,1.0
1993-07-29,2.25,2.25,2.25,2.25,200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,226.432894735568,0.0,1.0
1993-07-30,1.875,2.25,1.875,2.125,7200,1.65611979848569,1.98734375818283,1.65611979848569,1.87693577161712,8151.58421048044,0.0,1.0
1993-08-02,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-08-03,1.875,2.25,1.875,2.25,1100,1.65611979848569,1.98734375818283,1.65611979848569,1.98734375818283,1245.38092104562,0.0,1.0
1993-08-04,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-08-05,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-08-06,1.875,1.875,1.875,1.875,2000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2264.32894735568,0.0,1.0
1993-08-09,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-08-10,2.25,2.25,2.25,2.25,500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,566.082236838919,0.0,1.0
1993-08-11,2.25,2.25,2.0,2.0,19500,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,22077.2072367178,0.0,1.0
1993-08-12,2.125,2.375,2.0,2.0,20000,1.87693577161712,2.09775174474854,1.76652778505141,1.76652778505141,22643.2894735567,0.0,1.0
1993-08-13,2.0,2.375,2.0,2.125,15300,1.76652778505141,2.09775174474854,1.76652778505141,1.87693577161712,17322.1164472709,0.0,1.0
1993-08-16,2.0,2.0,2.0,2.0,1700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1924.67960525232,0.0,1.0
1993-08-17,2.0,2.0,1.875,2.0,7600,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,8604.44999995154,0.0,1.0
1993-08-18,1.938,1.938,1.75,1.75,18100,1.71176542371481,1.71176542371481,1.54571181191998,1.54571181191998,20492.1769735689,0.0,1.0
1993-08-19,1.938,1.938,1.75,1.75,15000,1.71176542371481,1.71176542371481,1.54571181191998,1.54571181191998,16982.4671051676,0.0,1.0
1993-08-20,2.063,2.063,1.75,1.75,12000,1.82217341028053,1.82217341028053,1.54571181191998,1.54571181191998,13585.973684134,0.0,1.0
1993-08-23,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1993-08-24,2.063,2.063,1.875,2.063,13300,1.82217341028053,1.82217341028053,1.65611979848569,1.82217341028053,15057.7874999152,0.0,1.0
1993-08-25,2.125,2.125,2.0,2.0,3800,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,4302.22499997578,0.0,1.0
1993-08-26,2.125,2.25,2.0,2.0,9000,1.87693577161712,1.98734375818283,1.76652778505141,1.76652778505141,10189.4802631005,0.0,1.0
1993-08-27,2.063,2.125,2.063,2.125,14700,1.82217341028053,1.87693577161712,1.82217341028053,1.87693577161712,16642.8177630642,0.0,1.0
1993-08-30,2.06,2.06,2.06,2.06,0,1.81952361860295,1.81952361860295,1.81952361860295,1.81952361860295,0,0.0,1.0
1993-08-31,2.25,2.25,2.0,2.0,1000,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,1132.16447367784,0.0,1.0
1993-09-01,2.0,2.125,2.0,2.125,13600,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,15397.4368420185,0.0,1.0
1993-09-02,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1993-09-03,2.125,2.125,2.125,2.125,500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,566.082236838918,0.0,1.0
1993-09-07,2.0,2.0,2.0,2.0,3000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3396.4934210335,0.0,1.0
1993-09-08,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1993-09-09,2.0,2.0,2.0,2.0,1300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1471.81381578118,0.0,1.0
1993-09-10,2.0,2.0,2.0,2.0,600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,679.2986842067,0.0,1.0
1993-09-13,2.0,2.0,2.0,2.0,2900,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3283.27697366572,0.0,1.0
1993-09-14,2.125,2.125,2.0,2.0,6500,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,7359.06907890594,0.0,1.0
1993-09-15,2.0,2.0,2.0,2.0,400,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,452.865789471134,0.0,1.0
1993-09-16,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1993-09-17,2.125,2.125,1.875,1.875,3900,1.87693577161712,1.87693577161712,1.65611979848569,1.65611979848569,4415.44144734356,0.0,1.0
1993-09-20,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-09-21,1.875,2.0,1.75,1.875,5000,1.65611979848569,1.76652778505141,1.54571181191998,1.65611979848569,5660.8223683892,0.0,1.0
1993-09-22,1.75,1.75,1.75,1.75,500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,566.082236838919,0.0,1.0
1993-09-23,1.75,1.813,1.75,1.813,6400,1.54571181191998,1.6013574371491,1.54571181191998,1.6013574371491,7245.85263153816,0.0,1.0
1993-09-24,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1993-09-27,1.875,1.875,1.75,1.75,3000,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,3396.49342103352,0.0,1.0
1993-09-28,1.75,1.75,1.75,1.75,1000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1132.16447367784,0.0,1.0
1993-09-29,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1993-09-30,1.875,1.875,1.875,1.875,2200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2490.76184209125,0.0,1.0
1993-10-01,1.75,1.75,1.75,1.75,200,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,226.432894735567,0.0,1.0
1993-10-04,1.75,2.0,1.75,2.0,3000,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,3396.49342103351,0.0,1.0
1993-10-05,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1993-10-06,1.875,1.875,1.875,1.875,15400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,17435.3328946387,0.0,1.0
1993-10-07,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-10-08,1.875,2.0,1.875,2.0,1600,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,1811.46315788454,0.0,1.0
1993-10-11,2.375,2.375,2.0,2.0,53000,2.09775174474854,2.09775174474854,1.76652778505141,1.76652778505141,60004.7171049255,0.0,1.0
1993-10-12,2.25,2.375,2.125,2.375,27800,1.98734375818283,2.09775174474854,1.87693577161712,2.09775174474854,31474.1723682439,0.0,1.0
1993-10-13,2.375,2.375,2.125,2.375,4200,2.09775174474854,2.09775174474854,1.87693577161712,2.09775174474854,4755.09078944693,0.0,1.0
1993-10-14,2.375,2.5,2.25,2.375,11200,2.09775174474854,2.20815973131426,1.98734375818283,2.09775174474854,12680.2421051918,0.0,1.0
1993-10-15,2.5,2.5,2.5,2.5,4200,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,4755.09078944691,0.0,1.0
1993-10-18,2.125,2.125,2.125,2.125,1300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1471.81381578119,0.0,1.0
1993-10-19,2.125,2.375,2.125,2.375,1400,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,1585.03026314897,0.0,1.0
1993-10-20,2.125,2.125,2.125,2.125,3700,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,4189.00855260799,0.0,1.0
1993-10-21,2.0,2.0,2.0,2.0,2800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3170.06052629794,0.0,1.0
1993-10-22,1.75,2.125,1.75,1.875,14600,1.54571181191998,1.87693577161712,1.54571181191998,1.65611979848569,16529.6013156964,0.0,1.0
1993-10-25,1.75,2.125,1.75,2.125,28400,1.54571181191998,1.87693577161712,1.54571181191998,1.87693577161712,32153.4710524506,0.0,1.0
1993-10-26,1.75,2.0,1.75,2.0,3200,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,3622.92631576908,0.0,1.0
1993-10-27,1.75,1.875,1.75,1.875,5200,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,5887.25526312475,0.0,1.0
1993-10-28,1.75,2.0,1.75,2.0,2700,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,3056.84407893016,0.0,1.0
1993-10-29,1.75,1.875,1.75,1.75,19700,1.54571181191998,1.65611979848569,1.54571181191998,1.54571181191998,22303.6401314534,0.0,1.0
1993-11-01,1.625,1.875,1.625,1.875,13000,1.43530382535427,1.65611979848569,1.43530382535427,1.65611979848569,14718.1381578119,0.0,1.0
1993-11-02,1.75,1.75,1.75,1.75,3700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,4189.008552608,0.0,1.0
1993-11-03,1.875,2.0,1.75,2.0,15600,1.65611979848569,1.76652778505141,1.54571181191998,1.76652778505141,17661.7657893743,0.0,1.0
1993-11-04,1.75,1.75,1.75,1.75,5100,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,5774.03881575697,0.0,1.0
1993-11-05,1.75,1.75,1.75,1.75,100,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,113.216447367784,0.0,1.0
1993-11-08,1.75,1.75,1.75,1.75,1700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1924.67960525232,0.0,1.0
1993-11-09,1.875,1.875,1.75,1.75,8300,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,9396.96513152607,0.0,1.0
1993-11-10,2.0,2.125,1.75,2.125,10400,1.76652778505141,1.87693577161712,1.54571181191998,1.87693577161712,11774.5105262495,0.0,1.0
1993-11-11,2.25,2.25,2.0,2.0,1300,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,1471.81381578119,0.0,1.0
1993-11-12,2.25,2.25,2.0,2.0,500,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,566.082236838919,0.0,1.0
1993-11-15,2.0,2.25,2.0,2.25,12300,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,13925.6230262374,0.0,1.0
1993-11-16,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1993-11-17,1.875,1.875,1.875,1.875,2700,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,3056.84407893017,0.0,1.0
1993-11-18,1.875,1.875,1.875,1.875,2500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2830.4111841946,0.0,1.0
1993-11-19,1.875,2.25,1.875,2.25,5300,1.65611979848569,1.98734375818283,1.65611979848569,1.98734375818283,6000.47171049255,0.0,1.0
1993-11-22,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1993-11-23,1.875,1.875,1.875,1.875,4000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4528.65789471136,0.0,1.0
1993-11-24,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-11-26,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1993-11-29,2.125,2.125,2.125,2.125,400,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,452.865789471135,0.0,1.0
1993-11-30,1.875,2.125,1.875,2.125,11300,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,12793.4585525596,0.0,1.0
1993-12-01,1.875,1.875,1.875,1.875,5900,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,6679.77039469925,0.0,1.0
1993-12-02,2.0,2.0,2.0,2.0,5300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,6000.47171049252,0.0,1.0
1993-12-03,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1993-12-06,2.0,2.125,1.875,2.125,8500,1.76652778505141,1.87693577161712,1.65611979848569,1.87693577161712,9623.39802626159,0.0,1.0
1993-12-07,2.0,2.0,2.0,2.0,500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,566.082236838917,0.0,1.0
1993-12-08,2.0,2.0,2.0,2.0,16000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,18114.6315788453,0.0,1.0
1993-12-09,2.0,2.0,2.0,2.0,46100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,52192.7822365482,0.0,1.0
1993-12-10,2.0,2.125,2.0,2.125,11000,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,12453.8092104562,0.0,1.0
1993-12-13,2.063,2.063,1.875,1.875,7200,1.82217341028053,1.82217341028053,1.65611979848569,1.65611979848569,8151.58421048041,0.0,1.0
1993-12-14,2.0,2.125,2.0,2.0,3800,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,4302.22499997577,0.0,1.0
1993-12-15,2.125,2.125,1.875,2.0,5500,1.87693577161712,1.87693577161712,1.65611979848569,1.76652778505141,6226.9046052281,0.0,1.0
1993-12-16,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-12-17,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1993-12-20,1.875,2.0,1.875,1.875,9800,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,11095.2118420428,0.0,1.0
1993-12-21,1.625,2.0,1.625,2.0,9200,1.43530382535427,1.76652778505141,1.43530382535427,1.76652778505141,10415.9131578361,0.0,1.0
1993-12-22,1.625,1.625,1.625,1.625,3400,1.43530382535427,1.43530382535427,1.43530382535427,1.43530382535427,3849.35921050464,0.0,1.0
1993-12-23,1.75,1.875,1.625,1.625,5800,1.54571181191998,1.65611979848569,1.43530382535427,1.43530382535427,6566.55394733146,0.0,1.0
1993-12-27,1.75,2.0,1.75,1.75,36300,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,41097.5703945055,0.0,1.0
1993-12-28,1.75,1.75,1.75,1.75,1400,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,1585.03026314897,0.0,1.0
1993-12-29,1.75,1.875,1.75,1.875,1400,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,1585.03026314897,0.0,1.0
1993-12-30,1.75,1.875,1.75,1.75,17700,1.54571181191998,1.65611979848569,1.54571181191998,1.54571181191998,20039.3111840977,0.0,1.0
1993-12-31,1.75,1.875,1.75,1.875,21600,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,24454.7526314413,0.0,1.0
1994-01-03,1.75,1.75,1.75,1.75,4500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,5094.74013155027,0.0,1.0
1994-01-04,1.875,1.875,1.813,1.813,7500,1.65611979848569,1.65611979848569,1.6013574371491,1.6013574371491,8491.23355258379,0.0,1.0
1994-01-05,2.0,2.0,1.75,1.75,2600,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,2943.62763156237,0.0,1.0
1994-01-06,1.875,1.875,1.75,1.75,6000,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,6792.98684206703,0.0,1.0
1994-01-07,1.875,2.0,1.75,2.0,8800,1.65611979848569,1.76652778505141,1.54571181191998,1.76652778505141,9963.04736836498,0.0,1.0
1994-01-10,1.875,2.0,1.875,1.875,17500,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,19812.8782893622,0.0,1.0
1994-01-11,1.75,2.0,1.75,2.0,1100,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,1245.38092104562,0.0,1.0
1994-01-12,2.0,2.0,1.75,2.0,9300,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,10529.1296052039,0.0,1.0
1994-01-13,2.125,2.125,2.0,2.0,10800,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,12227.3763157206,0.0,1.0
1994-01-14,2.25,2.25,2.0,2.125,4000,1.98734375818283,1.98734375818283,1.76652778505141,1.87693577161712,4528.65789471135,0.0,1.0
1994-01-17,2.125,2.25,2.0,2.25,49000,1.87693577161712,1.98734375818283,1.76652778505141,1.98734375818283,55476.059210214,0.0,1.0
1994-01-18,2.5,2.5,2.25,2.25,116300,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,131670.728288732,0.0,1.0
1994-01-19,2.375,2.375,2.25,2.375,8400,2.09775174474854,2.09775174474854,1.98734375818283,2.09775174474854,9510.18157889385,0.0,1.0
1994-01-20,2.375,2.375,2.25,2.25,10900,2.09775174474854,2.09775174474854,1.98734375818283,1.98734375818283,12340.5927630884,0.0,1.0
1994-01-21,2.25,2.5,2.25,2.25,3700,1.98734375818283,2.20815973131426,1.98734375818283,1.98734375818283,4189.008552608,0.0,1.0
1994-01-24,2.625,2.625,2.375,2.5,47600,2.31856771787997,2.31856771787997,2.09775174474854,2.20815973131426,53891.028947065,0.0,1.0
1994-01-25,2.375,2.625,2.375,2.625,18500,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,20945.04276304,0.0,1.0
1994-01-26,2.375,2.625,2.375,2.375,32500,2.09775174474854,2.31856771787997,2.09775174474854,2.09775174474854,36795.3453945298,0.0,1.0
1994-01-27,2.375,2.625,2.375,2.5,14100,2.09775174474854,2.31856771787997,2.09775174474854,2.20815973131426,15963.5190788575,0.0,1.0
1994-01-28,2.5,2.5,2.5,2.5,8700,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,9849.83092099717,0.0,1.0
1994-01-31,2.625,2.625,2.375,2.625,22300,2.31856771787997,2.31856771787997,2.09775174474854,2.31856771787997,25247.2677630158,0.0,1.0
1994-02-01,2.375,2.625,2.375,2.625,8600,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,9736.61447362942,0.0,1.0
1994-02-02,2.5,2.5,2.375,2.375,8100,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,9170.53223679047,0.0,1.0
1994-02-03,2.5,2.625,2.375,2.625,21000,2.20815973131426,2.31856771787997,2.09775174474854,2.31856771787997,23775.4539472345,0.0,1.0
1994-02-04,2.375,2.375,2.25,2.375,10000,2.09775174474854,2.09775174474854,1.98734375818283,2.09775174474854,11321.6447367784,0.0,1.0
1994-02-07,2.375,2.375,2.25,2.25,3500,2.09775174474854,2.09775174474854,1.98734375818283,1.98734375818283,3962.57565787244,0.0,1.0
1994-02-08,2.625,2.625,2.375,2.375,2800,2.31856771787997,2.31856771787997,2.09775174474854,2.09775174474854,3170.06052629794,0.0,1.0
1994-02-09,2.25,2.375,2.25,2.375,6100,1.98734375818283,2.09775174474854,1.98734375818283,2.09775174474854,6906.20328943481,0.0,1.0
1994-02-10,2.25,2.5,2.25,2.5,4800,1.98734375818283,2.20815973131426,1.98734375818283,2.20815973131426,5434.38947365362,0.0,1.0
1994-02-11,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1994-02-14,2.375,2.375,2.375,2.375,12500,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,14152.055920973,0.0,1.0
1994-02-15,2.438,2.438,2.375,2.438,10600,2.15339736997766,2.15339736997766,2.09775174474854,2.15339736997766,12000.9434209851,0.0,1.0
1994-02-16,2.375,2.5,2.375,2.375,42400,2.09775174474854,2.20815973131426,2.09775174474854,2.09775174474854,48003.7736839404,0.0,1.0
1994-02-17,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1994-02-18,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1994-02-22,2.625,2.625,2.25,2.25,77600,2.31856771787997,2.31856771787997,1.98734375818283,1.98734375818283,87855.9631574002,0.0,1.0
1994-02-23,2.625,2.625,2.375,2.625,1000,2.31856771787997,2.31856771787997,2.09775174474854,2.31856771787997,1132.16447367784,0.0,1.0
1994-02-24,2.375,2.625,2.375,2.625,1200,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,1358.59736841341,0.0,1.0
1994-02-25,2.375,2.375,2.375,2.375,7500,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,8491.2335525838,0.0,1.0
1994-02-28,2.625,2.625,2.375,2.625,1700,2.31856771787997,2.31856771787997,2.09775174474854,2.31856771787997,1924.67960525232,0.0,1.0
1994-03-01,2.625,2.625,2.375,2.375,10500,2.31856771787997,2.31856771787997,2.09775174474854,2.09775174474854,11887.7269736173,0.0,1.0
1994-03-02,2.375,2.375,2.375,2.375,12300,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,13925.6230262374,0.0,1.0
1994-03-03,2.5,2.5,2.5,2.5,900,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1018.94802631005,0.0,1.0
1994-03-04,2.375,2.5,2.375,2.5,5900,2.09775174474854,2.20815973131426,2.09775174474854,2.20815973131426,6679.77039469925,0.0,1.0
1994-03-07,2.5,2.5,2.5,2.5,1400,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1585.03026314897,0.0,1.0
1994-03-08,2.5,2.5,2.5,2.5,1300,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1471.81381578119,0.0,1.0
1994-03-09,2.5,2.5,2.375,2.375,2700,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,3056.84407893016,0.0,1.0
1994-03-10,2.5,2.5,2.5,2.5,500,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,566.082236838918,0.0,1.0
1994-03-11,2.375,2.375,2.375,2.375,2600,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2943.62763156238,0.0,1.0
1994-03-14,2.375,2.375,2.375,2.375,2500,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2830.4111841946,0.0,1.0
1994-03-15,2.375,2.375,2.375,2.375,11400,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,12906.6749999274,0.0,1.0
1994-03-16,2.438,2.5,2.375,2.375,16700,2.15339736997766,2.20815973131426,2.09775174474854,2.09775174474854,18907.1467104199,0.0,1.0
1994-03-17,2.375,2.375,2.375,2.375,2100,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2377.54539472346,0.0,1.0
1994-03-18,2.0,2.0,2.0,2.0,1300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1471.81381578118,0.0,1.0
1994-03-21,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-03-22,2.0,2.0,2.0,2.0,27500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,31134.5230261404,0.0,1.0
1994-03-23,2.0,2.0,2.0,2.0,3600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4075.7921052402,0.0,1.0
1994-03-24,2.0,2.0,2.0,2.0,2600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2943.62763156237,0.0,1.0
1994-03-25,2.25,2.25,2.25,2.25,20400,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,23096.1552630279,0.0,1.0
1994-03-28,2.25,2.25,2.25,2.25,12000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,13585.9736841341,0.0,1.0
1994-03-29,2.125,2.375,2.125,2.375,7700,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,8717.66644731934,0.0,1.0
1994-03-30,2.125,2.125,2.125,2.125,1900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2151.11249998789,0.0,1.0
1994-03-31,2.125,2.25,2.125,2.125,22100,1.87693577161712,1.98734375818283,1.87693577161712,1.87693577161712,25020.8348682802,0.0,1.0
1994-04-04,2.125,2.125,2.125,2.125,2800,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3170.06052629794,0.0,1.0
1994-04-05,2.25,2.375,2.25,2.375,5100,1.98734375818283,2.09775174474854,1.98734375818283,2.09775174474854,5774.03881575697,0.0,1.0
1994-04-06,2.25,2.25,2.25,2.25,1500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1698.24671051676,0.0,1.0
1994-04-07,2.438,2.438,2.25,2.25,7100,2.15339736997766,2.15339736997766,1.98734375818283,1.98734375818283,8038.36776311266,0.0,1.0
1994-04-08,2.25,2.25,2.25,2.25,3000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,3396.49342103351,0.0,1.0
1994-04-11,2.25,2.25,2.125,2.25,8200,1.98734375818283,1.98734375818283,1.87693577161712,1.98734375818283,9283.74868415827,0.0,1.0
1994-04-12,2.375,2.375,2.375,2.375,500,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,566.08223683892,0.0,1.0
1994-04-13,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1994-04-14,2.125,2.125,2.125,2.125,700,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,792.515131574485,0.0,1.0
1994-04-15,2.125,2.125,2.125,2.125,2700,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3056.84407893016,0.0,1.0
1994-04-18,2.125,2.25,2.125,2.25,1800,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,2037.89605262011,0.0,1.0
1994-04-19,2.125,2.125,2.125,2.125,1700,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1924.67960525232,0.0,1.0
1994-04-20,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-04-21,2.125,2.125,2.125,2.125,2400,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2717.19473682681,0.0,1.0
1994-04-22,2.125,2.125,2.125,2.125,1200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1358.5973684134,0.0,1.0
1994-04-25,2.125,2.375,2.125,2.375,1500,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,1698.24671051675,0.0,1.0
1994-04-26,2.125,2.125,2.125,2.125,15000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,16982.4671051675,0.0,1.0
1994-04-28,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-04-29,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1994-05-02,2.125,2.125,2.125,2.125,300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,339.649342103351,0.0,1.0
1994-05-03,2.125,2.25,2.125,2.125,2100,1.87693577161712,1.98734375818283,1.87693577161712,1.87693577161712,2377.54539472346,0.0,1.0
1994-05-04,2.125,2.125,2.125,2.125,1200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1358.5973684134,0.0,1.0
1994-05-05,2.0,2.375,2.0,2.375,16700,1.76652778505141,2.09775174474854,1.76652778505141,2.09775174474854,18907.1467104198,0.0,1.0
1994-05-06,2.0,2.0,1.938,1.938,6500,1.76652778505141,1.76652778505141,1.71176542371481,1.71176542371481,7359.06907890592,0.0,1.0
1994-05-09,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1994-05-10,1.875,1.875,1.875,1.875,1200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1358.59736841341,0.0,1.0
1994-05-11,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-05-12,1.875,2.0,1.875,1.875,3900,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,4415.44144734357,0.0,1.0
1994-05-13,2.125,2.125,1.875,1.875,6700,1.87693577161712,1.87693577161712,1.65611979848569,1.65611979848569,7585.5019736415,0.0,1.0
1994-05-16,2.125,2.125,2.125,2.125,15900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,18001.4151314776,0.0,1.0
1994-05-17,1.875,1.875,1.875,1.875,2000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2264.32894735568,0.0,1.0
1994-05-18,2.25,2.25,1.875,1.875,2200,1.98734375818283,1.98734375818283,1.65611979848569,1.65611979848569,2490.76184209124,0.0,1.0
1994-05-19,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1994-05-20,2.0,2.25,2.0,2.25,2000,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,2264.32894735567,0.0,1.0
1994-05-23,2.125,2.25,2.125,2.25,6800,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,7698.71842100929,0.0,1.0
1994-05-24,2.188,2.188,2.188,2.188,1000,1.93258139684624,1.93258139684624,1.93258139684624,1.93258139684624,1132.16447367784,0.0,1.0
1994-05-25,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1994-05-26,2.156,2.156,2.125,2.125,10000,1.90431695228542,1.90431695228542,1.87693577161712,1.87693577161712,11321.6447367783,0.0,1.0
1994-05-27,2.125,2.25,2.0,2.125,5500,1.87693577161712,1.98734375818283,1.76652778505141,1.87693577161712,6226.9046052281,0.0,1.0
1994-05-31,2.0,2.0,2.0,2.0,1100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1245.38092104562,0.0,1.0
1994-06-01,2.125,2.125,2.125,2.125,600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,679.298684206702,0.0,1.0
1994-06-02,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-06-03,2.125,2.125,2.125,2.125,500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,566.082236838918,0.0,1.0
1994-06-06,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-06-07,2.0,2.0,2.0,2.0,1500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1698.24671051675,0.0,1.0
1994-06-08,2.0,2.0,2.0,2.0,2500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2830.41118419459,0.0,1.0
1994-06-09,2.0,2.125,2.0,2.125,3500,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,3962.57565787242,0.0,1.0
1994-06-10,2.125,2.125,2.0,2.0,1000,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,1132.16447367784,0.0,1.0
1994-06-13,2.0,2.094,2.0,2.0,54100,1.76652778505141,1.84955459094882,1.76652778505141,1.76652778505141,61250.0980259708,0.0,1.0
1994-06-14,2.125,2.125,2.0,2.0,400,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,452.865789471135,0.0,1.0
1994-06-15,2.0,2.0,2.0,2.0,2600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2943.62763156237,0.0,1.0
1994-06-16,2.0,2.094,2.0,2.0,25300,1.76652778505141,1.84955459094882,1.76652778505141,1.76652778505141,28643.7611840492,0.0,1.0
1994-06-17,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-06-20,2.0,2.0,2.0,2.0,2500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2830.41118419459,0.0,1.0
1994-06-21,2.0,2.125,2.0,2.0,11100,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,12567.025657824,0.0,1.0
1994-06-22,2.063,2.063,2.063,2.063,1500,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,1698.24671051675,0.0,1.0
1994-06-23,2.125,2.125,2.0,2.125,2000,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,2264.32894735567,0.0,1.0
1994-06-24,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-06-27,2.0,2.125,2.0,2.125,5300,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,6000.47171049252,0.0,1.0
1994-06-28,2.0,2.0,2.0,2.0,900,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1018.94802631005,0.0,1.0
1994-06-29,2.125,2.125,2.0,2.0,3200,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,3622.92631576908,0.0,1.0
1994-06-30,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-07-01,2.0,2.0,2.0,2.0,2300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2603.97828945902,0.0,1.0
1994-07-05,2.0,2.0,2.0,2.0,500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,566.082236838917,0.0,1.0
1994-07-06,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-07-07,2.063,2.063,2.0,2.0,13900,1.82217341028053,1.82217341028053,1.76652778505141,1.76652778505141,15737.0861841219,0.0,1.0
1994-07-08,2.125,2.125,2.0,2.0,2500,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,2830.41118419459,0.0,1.0
1994-07-11,2.125,2.125,2.0,2.0,12500,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,14152.055920973,0.0,1.0
1994-07-12,2.0,2.125,2.0,2.125,2100,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,2377.54539472345,0.0,1.0
1994-07-13,2.0,2.125,2.0,2.0,10700,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,12114.1598683528,0.0,1.0
1994-07-14,2.125,2.125,2.125,2.125,1400,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1585.03026314897,0.0,1.0
1994-07-15,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-07-18,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
1994-07-19,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1994-07-20,2.0,2.047,2.0,2.0,3400,1.76652778505141,1.80804118800011,1.76652778505141,1.76652778505141,3849.35921050464,0.0,1.0
1994-07-21,2.125,2.125,2.125,2.125,26100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,29549.4927629915,0.0,1.0
1994-07-22,2.25,2.25,2.25,2.25,5000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,5660.82236838919,0.0,1.0
1994-07-25,2.125,2.125,2.125,2.125,14500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,16416.3848683286,0.0,1.0
1994-07-26,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-07-27,2.0,2.0,2.0,2.0,3600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4075.7921052402,0.0,1.0
1994-07-28,2.125,2.125,2.0,2.0,5300,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,6000.47171049253,0.0,1.0
1994-07-29,2.0,2.0,2.0,2.0,2600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2943.62763156237,0.0,1.0
1994-08-01,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-08-02,2.125,2.125,2.125,2.125,2000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2264.32894735567,0.0,1.0
1994-08-03,2.0,2.125,2.0,2.125,5200,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,5887.25526312474,0.0,1.0
1994-08-04,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1994-08-05,2.125,2.125,2.0,2.031,204000,1.87693577161712,1.87693577161712,1.76652778505141,1.7939089657197,230961.552630279,0.0,1.0
1994-08-08,2.125,2.125,2.0,2.0,6800,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,7698.71842100929,0.0,1.0
1994-08-09,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-08-10,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-08-11,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
1994-08-12,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1994-08-15,2.0,2.0,2.0,2.0,3500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3962.57565787242,0.0,1.0
1994-08-16,2.0,2.0,2.0,2.0,7200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,8151.58421048041,0.0,1.0
1994-08-17,2.0,2.0,2.0,2.0,14500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,16416.3848683286,0.0,1.0
1994-08-18,2.125,2.125,2.0,2.125,14100,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,15963.5190788575,0.0,1.0
1994-08-19,2.0,2.0,2.0,2.0,1500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1698.24671051675,0.0,1.0
1994-08-22,2.125,2.125,2.0,2.125,1800,1.87693577161712,1.87693577161712,1.76652778505141,1.87693577161712,2037.89605262011,0.0,1.0
1994-08-23,2.0,2.0,2.0,2.0,10700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,12114.1598683528,0.0,1.0
1994-08-24,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-08-25,2.031,2.125,2.0,2.0,11700,1.7939089657197,1.87693577161712,1.76652778505141,1.76652778505141,13246.3243420307,0.0,1.0
1994-08-26,2.125,2.125,2.125,2.125,2000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2264.32894735567,0.0,1.0
1994-08-29,2.0,2.0,2.0,2.0,10300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,11661.2940788817,0.0,1.0
1994-08-30,2.031,2.031,2.0,2.0,8100,1.7939089657197,1.7939089657197,1.76652778505141,1.76652778505141,9170.53223679049,0.0,1.0
1994-08-31,2.0,2.125,1.875,2.125,21000,1.76652778505141,1.87693577161712,1.65611979848569,1.87693577161712,23775.4539472345,0.0,1.0
1994-09-01,1.875,2.0,1.875,1.875,2900,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,3283.27697366573,0.0,1.0
1994-09-02,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1994-09-06,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-09-07,1.875,1.875,1.875,1.875,800,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,905.731578942271,0.0,1.0
1994-09-08,2.0,2.0,1.875,1.875,4700,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,5321.17302628582,0.0,1.0
1994-09-09,2.0,2.0,2.0,2.0,1000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1132.16447367783,0.0,1.0
1994-09-12,1.875,1.875,1.875,1.875,4500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,5094.74013155028,0.0,1.0
1994-09-13,2.125,2.125,2.125,2.125,2000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2264.32894735567,0.0,1.0
1994-09-14,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-09-15,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1994-09-16,1.875,1.875,1.875,1.875,1500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1698.24671051676,0.0,1.0
1994-09-19,1.875,1.875,1.875,1.875,1000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1132.16447367784,0.0,1.0
1994-09-20,2.0,2.0,1.875,1.875,3000,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,3396.4934210335,0.0,1.0
1994-09-21,2.125,2.125,2.125,2.125,200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,226.432894735567,0.0,1.0
1994-09-22,2.0,2.0,1.875,1.875,4500,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,5094.74013155025,0.0,1.0
1994-09-23,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1994-09-26,1.875,2.125,1.875,2.125,3200,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,3622.92631576909,0.0,1.0
1994-09-27,1.938,2.0,1.875,1.875,36400,1.71176542371481,1.76652778505141,1.65611979848569,1.65611979848569,41210.7868418733,0.0,1.0
1994-09-28,1.875,2.125,1.875,2.125,3900,1.65611979848569,1.87693577161712,1.65611979848569,1.87693577161712,4415.44144734357,0.0,1.0
1994-09-29,2.0,2.125,2.0,2.125,6200,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,7019.41973680257,0.0,1.0
1994-09-30,1.875,2.0,1.875,2.0,7900,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,8944.09934205493,0.0,1.0
1994-10-03,2.0,2.0,2.0,2.0,2100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2377.54539472345,0.0,1.0
1994-10-04,2.0,2.0,1.875,2.0,6500,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,7359.06907890592,0.0,1.0
1994-10-05,1.875,2.0,1.875,2.0,4400,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,4981.52368418249,0.0,1.0
1994-10-06,1.875,1.875,1.875,1.875,3700,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4189.008552608,0.0,1.0
1994-10-07,1.875,1.875,1.875,1.875,700,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,792.515131574487,0.0,1.0
1994-10-10,2.0,2.0,1.875,2.0,37500,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,42456.1677629188,0.0,1.0
1994-10-11,1.938,2.0,1.875,2.0,31500,1.71176542371481,1.76652778505141,1.65611979848569,1.76652778505141,35663.1809208519,0.0,1.0
1994-10-12,2.0,2.0,1.875,1.875,2000,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,2264.32894735567,0.0,1.0
1994-10-13,2.0,2.0,1.875,1.938,3800,1.76652778505141,1.76652778505141,1.65611979848569,1.71176542371481,4302.22499997577,0.0,1.0
1994-10-14,1.875,2.0,1.875,1.875,3100,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,3509.7098684013,0.0,1.0
1994-10-17,1.875,1.875,1.875,1.875,3900,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4415.44144734357,0.0,1.0
1994-10-18,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
1994-10-19,1.875,1.875,1.875,1.875,4100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4641.87434207914,0.0,1.0
1994-10-20,2.0,2.0,2.0,2.0,1500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1698.24671051675,0.0,1.0
1994-10-21,1.875,1.875,1.875,1.875,8200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,9283.74868415828,0.0,1.0
1994-10-24,1.875,1.875,1.875,1.875,1400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1585.03026314897,0.0,1.0
1994-10-25,1.875,1.875,1.875,1.875,4800,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,5434.38947365363,0.0,1.0
1994-10-26,1.875,2.0,1.875,2.0,10200,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,11548.077631514,0.0,1.0
1994-10-27,1.875,1.875,1.875,1.875,1100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1245.38092104562,0.0,1.0
1994-10-28,1.938,2.0,1.875,1.875,16500,1.71176542371481,1.76652778505141,1.65611979848569,1.65611979848569,18680.7138156843,0.0,1.0
1994-10-31,1.875,2.0,1.875,1.875,97700,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,110612.469078325,0.0,1.0
1994-11-01,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-11-02,1.875,1.875,1.875,1.875,10000,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,11321.6447367784,0.0,1.0
1994-11-03,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-11-04,1.875,1.875,1.875,1.875,14500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,16416.3848683287,0.0,1.0
1994-11-07,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-11-08,1.875,2.0,1.875,1.875,15800,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,17888.1986841099,0.0,1.0
1994-11-09,1.875,2.0,1.875,1.875,24600,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,27851.2460524748,0.0,1.0
1994-11-10,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-11-11,1.938,1.938,1.875,1.875,21400,1.71176542371481,1.71176542371481,1.65611979848569,1.65611979848569,24228.3197367057,0.0,1.0
1994-11-14,1.875,1.875,1.875,1.875,500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,566.08223683892,0.0,1.0
1994-11-15,1.875,1.875,1.875,1.875,300,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,339.649342103352,0.0,1.0
1994-11-16,1.875,2.0,1.875,2.0,14200,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,16076.7355262253,0.0,1.0
1994-11-17,1.875,2.0,1.875,1.875,9300,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,10529.1296052039,0.0,1.0
1994-11-18,1.875,1.875,1.875,1.875,1700,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1924.67960525233,0.0,1.0
1994-11-21,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-11-22,1.875,1.875,1.875,1.875,4500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,5094.74013155028,0.0,1.0
1994-11-23,1.875,2.0,1.813,2.0,27100,1.65611979848569,1.76652778505141,1.6013574371491,1.76652778505141,30681.6572366694,0.0,1.0
1994-11-25,1.813,1.813,1.813,1.813,2000,1.6013574371491,1.6013574371491,1.6013574371491,1.6013574371491,2264.32894735567,0.0,1.0
1994-11-28,1.813,2.0,1.813,2.0,2500,1.6013574371491,1.76652778505141,1.6013574371491,1.76652778505141,2830.41118419459,0.0,1.0
1994-11-29,1.844,1.875,1.813,1.813,15500,1.6287386178174,1.65611979848569,1.6013574371491,1.6013574371491,17548.5493420064,0.0,1.0
1994-11-30,2.0,2.0,1.75,2.0,28500,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,32266.6874998183,0.0,1.0
1994-12-01,1.75,2.0,1.75,1.75,5100,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,5774.03881575697,0.0,1.0
1994-12-02,1.75,1.75,1.75,1.75,0,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,0,0.0,1.0
1994-12-05,1.875,1.875,1.75,1.875,8400,1.65611979848569,1.65611979848569,1.54571181191998,1.65611979848569,9510.18157889385,0.0,1.0
1994-12-06,1.875,1.875,1.75,1.75,5600,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,6340.1210525959,0.0,1.0
1994-12-07,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
1994-12-08,1.75,1.75,1.75,1.75,4900,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,5547.6059210214,0.0,1.0
1994-12-09,1.75,2.0,1.75,1.75,2400,1.54571181191998,1.76652778505141,1.54571181191998,1.54571181191998,2717.19473682681,0.0,1.0
1994-12-12,1.75,1.75,1.75,1.75,2500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2830.41118419459,0.0,1.0
1994-12-13,1.75,1.75,1.75,1.75,18200,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,20605.3934209366,0.0,1.0
1994-12-14,1.75,1.75,1.75,1.75,2000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2264.32894735567,0.0,1.0
1994-12-15,1.75,1.75,1.75,1.75,4000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,4528.65789471135,0.0,1.0
1994-12-16,1.75,1.75,1.75,1.75,1900,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,2151.11249998789,0.0,1.0
1994-12-19,1.75,1.75,1.75,1.75,4700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,5321.17302628583,0.0,1.0
1994-12-20,1.75,1.75,1.75,1.75,14600,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,16529.6013156964,0.0,1.0
1994-12-21,1.875,1.875,1.75,1.75,11600,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,13133.1078946629,0.0,1.0
1994-12-22,1.75,1.75,1.75,1.75,3000,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,3396.49342103351,0.0,1.0
1994-12-23,1.75,1.75,1.75,1.75,500,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,566.082236838919,0.0,1.0
1994-12-27,1.75,1.75,1.75,1.75,14800,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,16756.034210432,0.0,1.0
1994-12-28,1.75,1.75,1.75,1.75,700,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,792.515131574486,0.0,1.0
1994-12-29,1.875,1.875,1.75,1.75,8500,1.65611979848569,1.65611979848569,1.54571181191998,1.54571181191998,9623.39802626163,0.0,1.0
1994-12-30,2.25,2.25,2.0,2.0,34900,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,39512.5401313565,0.0,1.0
1995-01-03,2.125,2.125,2.125,2.125,6200,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,7019.41973680258,0.0,1.0
1995-01-04,2.188,2.375,2.0,2.125,37700,1.93258139684624,2.09775174474854,1.76652778505141,1.87693577161712,42682.6006576544,0.0,1.0
1995-01-05,2.0,2.25,2.0,2.25,1200,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,1358.5973684134,0.0,1.0
1995-01-06,2.25,2.25,2.125,2.125,5700,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,6453.33749996368,0.0,1.0
1995-01-09,2.125,2.125,2.125,2.125,4300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,4868.3072368147,0.0,1.0
1995-01-10,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-01-11,2.0,2.0,2.0,2.0,2200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2490.76184209124,0.0,1.0
1995-01-12,2.0,2.0,2.0,2.0,12000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,13585.973684134,0.0,1.0
1995-01-13,2.047,2.047,2.0,2.0,27600,1.80804118800011,1.80804118800011,1.76652778505141,1.76652778505141,31247.7394735084,0.0,1.0
1995-01-16,2.125,2.125,2.0,2.0,4200,1.87693577161712,1.87693577161712,1.76652778505141,1.76652778505141,4755.09078944691,0.0,1.0
1995-01-17,2.0,2.0,2.0,2.0,3200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3622.92631576907,0.0,1.0
1995-01-18,2.25,2.25,2.0,2.0,10300,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,11661.2940788817,0.0,1.0
1995-01-19,2.25,2.25,2.25,2.25,2200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,2490.76184209124,0.0,1.0
1995-01-20,2.0,2.25,2.0,2.25,3700,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,4189.00855260799,0.0,1.0
1995-01-23,2.125,2.25,2.125,2.25,4400,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,4981.52368418248,0.0,1.0
1995-01-24,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-01-25,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-01-26,2.25,2.25,2.25,2.25,1100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1245.38092104562,0.0,1.0
1995-01-27,2.0,2.0,2.0,2.0,300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,339.64934210335,0.0,1.0
1995-01-30,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1995-01-31,2.0,2.125,2.0,2.0,3800,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,4302.22499997577,0.0,1.0
1995-02-01,2.25,2.25,2.0,2.0,9200,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,10415.9131578361,0.0,1.0
1995-02-02,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
1995-02-03,2.125,2.25,2.125,2.25,1900,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,2151.11249998789,0.0,1.0
1995-02-06,2.25,2.25,2.125,2.188,3100,1.98734375818283,1.98734375818283,1.87693577161712,1.93258139684624,3509.7098684013,0.0,1.0
1995-02-07,2.25,2.25,2.25,2.25,13300,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,15057.7874999152,0.0,1.0
1995-02-08,2.25,2.313,2.25,2.313,41300,1.98734375818283,2.04298938341195,1.98734375818283,2.04298938341195,46758.3927628947,0.0,1.0
1995-02-09,2.297,2.297,2.25,2.25,57500,2.02885716113154,2.02885716113154,1.98734375818283,1.98734375818283,65099.4572364756,0.0,1.0
1995-02-10,2.313,2.313,2.25,2.25,2200,2.04298938341195,2.04298938341195,1.98734375818283,1.98734375818283,2490.76184209124,0.0,1.0
1995-02-13,2.313,2.313,2.25,2.25,8100,2.04298938341195,2.04298938341195,1.98734375818283,1.98734375818283,9170.53223679048,0.0,1.0
1995-02-14,2.375,2.375,2.25,2.375,19400,2.09775174474854,2.09775174474854,1.98734375818283,2.09775174474854,21963.9907893501,0.0,1.0
1995-02-15,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1995-02-16,2.25,2.38,2.25,2.38,700,1.98734375818283,2.10216806421117,1.98734375818283,2.10216806421117,792.515131574486,0.0,1.0
1995-02-17,2.25,2.25,2.25,2.25,2500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,2830.41118419459,0.0,1.0
1995-02-21,2.5,2.5,2.375,2.375,61200,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,69288.4657890835,0.0,1.0
1995-02-22,2.406,2.75,2.375,2.625,72700,2.12513292541684,2.42897570444568,2.09775174474854,2.31856771787997,82308.3572363788,0.0,1.0
1995-02-23,2.375,2.375,2.313,2.375,24300,2.09775174474854,2.09775174474854,2.04298938341195,2.09775174474854,27511.5967103715,0.0,1.0
1995-02-24,2.5,2.563,2.25,2.5,12700,2.20815973131426,2.26380535654338,1.98734375818283,2.20815973131426,14378.4888157085,0.0,1.0
1995-02-27,2.188,2.5,2.125,2.5,32100,1.93258139684624,2.20815973131426,1.87693577161712,2.20815973131426,36342.4796050585,0.0,1.0
1995-02-28,2.125,2.313,2.125,2.313,9000,1.87693577161712,2.04298938341195,1.87693577161712,2.04298938341195,10189.4802631005,0.0,1.0
1995-03-01,2.563,2.563,2.313,2.313,3100,2.26380535654338,2.26380535654338,2.04298938341195,2.04298938341195,3509.70986840129,0.0,1.0
1995-03-02,2.56,2.56,2.56,2.56,0,2.2611555648658,2.2611555648658,2.2611555648658,2.2611555648658,0,0.0,1.0
1995-03-03,2.25,2.25,2.25,2.25,1600,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1811.46315788454,0.0,1.0
1995-03-06,2.5,2.563,2.5,2.563,1300,2.20815973131426,2.26380535654338,2.20815973131426,2.26380535654338,1471.81381578119,0.0,1.0
1995-03-07,2.25,2.563,2.25,2.563,3900,1.98734375818283,2.26380535654338,1.98734375818283,2.26380535654338,4415.44144734357,0.0,1.0
1995-03-08,2.313,2.313,2.25,2.25,2000,2.04298938341195,2.04298938341195,1.98734375818283,1.98734375818283,2264.32894735567,0.0,1.0
1995-03-09,2.31,2.31,2.31,2.31,0,2.04033959173437,2.04033959173437,2.04033959173437,2.04033959173437,0,0.0,1.0
1995-03-10,2.25,2.5,2.125,2.5,13000,1.98734375818283,2.20815973131426,1.87693577161712,2.20815973131426,14718.1381578119,0.0,1.0
1995-03-13,2.25,2.25,2.25,2.25,1800,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,2037.89605262011,0.0,1.0
1995-03-14,2.5,2.5,2.25,2.25,13000,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,14718.1381578119,0.0,1.0
1995-03-15,2.25,2.5,2.25,2.5,6400,1.98734375818283,2.20815973131426,1.98734375818283,2.20815973131426,7245.85263153816,0.0,1.0
1995-03-16,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1995-03-17,2.125,2.125,2.125,2.125,2800,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3170.06052629794,0.0,1.0
1995-03-20,2.125,2.125,2.125,2.125,600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,679.298684206702,0.0,1.0
1995-03-21,2.125,2.125,2.125,2.125,900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1018.94802631005,0.0,1.0
1995-03-22,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-03-23,2.125,2.125,2.125,2.125,500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,566.082236838918,0.0,1.0
1995-03-24,2.25,2.25,2.25,2.25,5200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,5887.25526312476,0.0,1.0
1995-03-27,2.375,2.375,2.375,2.375,4800,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,5434.38947365363,0.0,1.0
1995-03-28,2.125,2.375,2.125,2.375,40400,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,45739.4447365846,0.0,1.0
1995-03-29,2.125,2.25,2.125,2.25,8100,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,9170.53223679047,0.0,1.0
1995-03-30,2.125,2.125,2.125,2.125,600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,679.298684206702,0.0,1.0
1995-03-31,2.125,2.25,2.125,2.25,10800,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,12227.3763157206,0.0,1.0
1995-04-03,2.125,2.25,2.125,2.25,3000,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,3396.49342103351,0.0,1.0
1995-04-04,2.25,2.25,2.25,2.25,4500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,5094.74013155027,0.0,1.0
1995-04-05,2.125,2.25,2.125,2.125,13500,1.87693577161712,1.98734375818283,1.87693577161712,1.87693577161712,15284.2203946508,0.0,1.0
1995-04-06,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1995-04-07,2.25,2.25,2.25,2.25,2500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,2830.41118419459,0.0,1.0
1995-04-10,2.25,2.25,2.063,2.063,5500,1.98734375818283,1.98734375818283,1.82217341028053,1.82217341028053,6226.90460522811,0.0,1.0
1995-04-11,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
1995-04-12,2.25,2.25,2.0,2.0,2000,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,2264.32894735568,0.0,1.0
1995-04-13,2.25,2.25,2.0,2.25,6000,1.98734375818283,1.98734375818283,1.76652778505141,1.98734375818283,6792.98684206703,0.0,1.0
1995-04-17,2.063,2.125,2.063,2.063,21200,1.82217341028053,1.87693577161712,1.82217341028053,1.82217341028053,24001.8868419701,0.0,1.0
1995-04-18,2.313,2.313,2.125,2.125,26100,2.04298938341195,2.04298938341195,1.87693577161712,1.87693577161712,29549.4927629916,0.0,1.0
1995-04-19,2.25,2.375,2.25,2.375,8500,1.98734375818283,2.09775174474854,1.98734375818283,2.09775174474854,9623.39802626162,0.0,1.0
1995-04-20,2.25,2.25,2.25,2.25,1400,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1585.03026314897,0.0,1.0
1995-04-21,2.25,2.25,2.25,2.25,2300,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,2603.97828945903,0.0,1.0
1995-04-24,2.125,2.25,2.125,2.25,10700,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,12114.1598683528,0.0,1.0
1995-04-25,2.125,2.25,2.125,2.25,31000,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,35097.0986840129,0.0,1.0
1995-04-26,2.063,2.063,2.063,2.063,5900,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,6679.77039469922,0.0,1.0
1995-04-27,2.125,2.25,2.063,2.063,22300,1.87693577161712,1.98734375818283,1.82217341028053,1.82217341028053,25247.2677630157,0.0,1.0
1995-04-28,2.063,2.063,2.063,2.063,100,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,113.216447367783,0.0,1.0
1995-05-01,2.25,2.375,2.063,2.125,15100,1.98734375818283,2.09775174474854,1.82217341028053,1.87693577161712,17095.6835525353,0.0,1.0
1995-05-02,2.063,2.063,2.063,2.063,2700,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,3056.84407893015,0.0,1.0
1995-05-03,2.25,2.25,2.125,2.125,6500,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,7359.06907890595,0.0,1.0
1995-05-04,2.313,2.313,2.125,2.125,9700,2.04298938341195,2.04298938341195,1.87693577161712,1.87693577161712,10981.995394675,0.0,1.0
1995-05-05,2.25,2.5,2.25,2.313,188500,1.98734375818283,2.20815973131426,1.98734375818283,2.04298938341195,213413.003288272,0.0,1.0
1995-05-08,2.25,2.25,2.25,2.25,10500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,11887.7269736173,0.0,1.0
1995-05-09,2.5,2.5,2.5,2.5,100,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,113.216447367784,0.0,1.0
1995-05-10,2.5,2.5,2.5,2.5,0,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,0,0.0,1.0
1995-05-11,2.125,2.125,2.125,2.125,1300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1471.81381578119,0.0,1.0
1995-05-12,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1995-05-15,2.125,2.125,2.125,2.125,12400,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,14038.8394736052,0.0,1.0
1995-05-16,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1995-05-17,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1995-05-18,2.125,2.375,2.125,2.125,23800,1.87693577161712,2.09775174474854,1.87693577161712,1.87693577161712,26945.5144735325,0.0,1.0
1995-05-19,2.375,2.375,2.125,2.125,15000,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,16982.4671051676,0.0,1.0
1995-05-22,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1995-05-23,2.375,2.375,2.125,2.125,5900,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,6679.77039469925,0.0,1.0
1995-05-24,2.375,2.375,2.125,2.125,8500,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,9623.39802626164,0.0,1.0
1995-05-25,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1995-05-26,2.125,2.125,2.125,2.125,600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,679.298684206702,0.0,1.0
1995-05-30,2.125,2.125,2.125,2.125,100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,113.216447367784,0.0,1.0
1995-05-31,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-06-01,2.125,2.375,2.125,2.375,2100,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,2377.54539472346,0.0,1.0
1995-06-02,2.125,2.188,2.125,2.125,11400,1.87693577161712,1.93258139684624,1.87693577161712,1.87693577161712,12906.6749999273,0.0,1.0
1995-06-05,2.125,2.125,2.125,2.125,1300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1471.81381578119,0.0,1.0
1995-06-06,2.125,2.375,2.125,2.375,900,1.87693577161712,2.09775174474854,1.87693577161712,2.09775174474854,1018.94802631005,0.0,1.0
1995-06-07,2.125,2.125,2.125,2.125,13000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,14718.1381578119,0.0,1.0
1995-06-08,2.25,2.25,2.25,2.25,6000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,6792.98684206703,0.0,1.0
1995-06-09,2.25,2.25,2.125,2.125,3500,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,3962.57565787243,0.0,1.0
1995-06-12,2.188,2.25,2.125,2.25,11500,1.93258139684624,1.98734375818283,1.87693577161712,1.98734375818283,13019.8914472951,0.0,1.0
1995-06-13,2.125,2.125,2.125,2.125,2300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,2603.97828945902,0.0,1.0
1995-06-14,2.125,2.125,2.125,2.125,2700,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3056.84407893016,0.0,1.0
1995-06-15,2.125,2.25,2.125,2.25,2200,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,2490.76184209124,0.0,1.0
1995-06-16,2.125,2.125,2.125,2.125,5800,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,6566.55394733145,0.0,1.0
1995-06-19,2.125,2.125,2.125,2.125,5900,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,6679.77039469923,0.0,1.0
1995-06-20,2.125,2.125,2.125,2.125,13500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,15284.2203946508,0.0,1.0
1995-06-21,2.125,2.125,2.125,2.125,16300,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,18454.2809209487,0.0,1.0
1995-06-22,2.125,2.25,2.125,2.25,5200,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,5887.25526312475,0.0,1.0
1995-06-23,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-06-26,2.125,2.219,2.125,2.125,13900,1.87693577161712,1.95996257751454,1.87693577161712,1.87693577161712,15737.0861841219,0.0,1.0
1995-06-27,2.063,2.125,2.0,2.125,9500,1.82217341028053,1.87693577161712,1.76652778505141,1.87693577161712,10755.5624999394,0.0,1.0
1995-06-28,2.0,2.0,2.0,2.0,700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,792.515131574484,0.0,1.0
1995-06-29,2.0,2.125,2.0,2.0,9700,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,10981.995394675,0.0,1.0
1995-06-30,2.25,2.25,2.25,2.25,500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,566.082236838919,0.0,1.0
1995-07-03,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1995-07-05,2.063,2.063,2.0,2.0,8100,1.82217341028053,1.82217341028053,1.76652778505141,1.76652778505141,9170.53223679046,0.0,1.0
1995-07-06,2.0,2.0,2.0,2.0,3000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3396.4934210335,0.0,1.0
1995-07-07,2.063,2.063,2.063,2.063,600,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,679.2986842067,0.0,1.0
1995-07-10,2.063,2.063,2.063,2.063,3700,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,4189.00855260799,0.0,1.0
1995-07-11,2.063,2.063,2.0,2.0,6300,1.82217341028053,1.82217341028053,1.76652778505141,1.76652778505141,7132.63618417035,0.0,1.0
1995-07-12,2.0,2.0,2.0,2.0,400,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,452.865789471134,0.0,1.0
1995-07-13,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1995-07-14,2.0,2.063,2.0,2.0,16400,1.76652778505141,1.82217341028053,1.76652778505141,1.76652778505141,18567.4973683165,0.0,1.0
1995-07-17,2.0,2.375,2.0,2.0,12000,1.76652778505141,2.09775174474854,1.76652778505141,1.76652778505141,13585.973684134,0.0,1.0
1995-07-18,2.125,2.125,2.0,2.063,76400,1.87693577161712,1.87693577161712,1.76652778505141,1.82217341028053,86497.3657889867,0.0,1.0
1995-07-19,1.875,2.188,1.875,2.0,5600,1.65611979848569,1.93258139684624,1.65611979848569,1.76652778505141,6340.1210525959,0.0,1.0
1995-07-20,2.0,2.0,1.875,1.875,21100,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,23888.6703946023,0.0,1.0
1995-07-21,2.063,2.063,2.0,2.0,14500,1.82217341028053,1.82217341028053,1.76652778505141,1.76652778505141,16416.3848683286,0.0,1.0
1995-07-24,2.0,2.0,2.0,2.0,1400,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1585.03026314897,0.0,1.0
1995-07-25,2.0,2.125,2.0,2.0,8800,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,9963.04736836494,0.0,1.0
1995-07-26,2.0,2.0,2.0,2.0,9600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,10868.7789473072,0.0,1.0
1995-07-27,2.094,2.094,2.0,2.0,13000,1.84955459094882,1.84955459094882,1.76652778505141,1.76652778505141,14718.1381578119,0.0,1.0
1995-07-28,2.0,2.0,2.0,2.0,3000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3396.4934210335,0.0,1.0
1995-07-31,2.0,2.0,2.0,2.0,2800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3170.06052629794,0.0,1.0
1995-08-01,2.25,2.25,2.0,2.0,11600,1.98734375818283,1.98734375818283,1.76652778505141,1.76652778505141,13133.1078946629,0.0,1.0
1995-08-02,1.875,2.063,1.875,2.0,21900,1.65611979848569,1.82217341028053,1.65611979848569,1.76652778505141,24794.4019735447,0.0,1.0
1995-08-03,1.875,1.875,1.875,1.875,7400,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,8378.01710521601,0.0,1.0
1995-08-04,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
1995-08-07,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1995-08-08,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1995-08-09,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
1995-08-10,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
1995-08-11,2.0,2.0,1.875,2.0,5400,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,6113.68815786031,0.0,1.0
1995-08-14,2.0,2.125,1.938,1.938,9700,1.76652778505141,1.87693577161712,1.71176542371481,1.71176542371481,10981.995394675,0.0,1.0
1995-08-15,2.0,2.125,2.0,2.125,4200,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,4755.0907894469,0.0,1.0
1995-08-16,2.0,2.125,2.0,2.0,18800,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,21284.6921051433,0.0,1.0
1995-08-17,2.0,2.125,2.0,2.125,5500,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,6226.90460522809,0.0,1.0
1995-08-18,2.0,2.063,2.0,2.063,1400,1.76652778505141,1.82217341028053,1.76652778505141,1.82217341028053,1585.03026314897,0.0,1.0
1995-08-21,2.063,2.063,1.938,1.938,14200,1.82217341028053,1.82217341028053,1.71176542371481,1.71176542371481,16076.7355262252,0.0,1.0
1995-08-22,1.938,2.063,1.938,2.063,33500,1.71176542371481,1.82217341028053,1.71176542371481,1.82217341028053,37927.5098682076,0.0,1.0
1995-08-23,1.938,2.063,1.938,2.063,1600,1.71176542371481,1.82217341028053,1.71176542371481,1.82217341028053,1811.46315788454,0.0,1.0
1995-08-24,1.938,1.938,1.938,1.938,700,1.71176542371481,1.71176542371481,1.71176542371481,1.71176542371481,792.515131574487,0.0,1.0
1995-08-25,1.938,2.0,1.938,2.0,4500,1.71176542371481,1.76652778505141,1.71176542371481,1.76652778505141,5094.74013155027,0.0,1.0
1995-08-28,2.0,2.063,1.938,1.938,79200,1.76652778505141,1.82217341028053,1.71176542371481,1.71176542371481,89667.4263152845,0.0,1.0
1995-08-29,2.063,2.063,1.938,2.0,60200,1.82217341028053,1.82217341028053,1.71176542371481,1.76652778505141,68156.3013154056,0.0,1.0
1995-08-30,2.125,2.313,1.938,1.938,58300,1.87693577161712,2.04298938341195,1.71176542371481,1.71176542371481,66005.1888154179,0.0,1.0
1995-08-31,2.125,2.313,2.125,2.313,1100,1.87693577161712,2.04298938341195,1.87693577161712,2.04298938341195,1245.38092104562,0.0,1.0
1995-09-01,2.25,2.313,2.25,2.313,18800,1.98734375818283,2.04298938341195,1.98734375818283,2.04298938341195,21284.6921051433,0.0,1.0
1995-09-05,2.125,2.25,2.125,2.125,7800,1.87693577161712,1.98734375818283,1.87693577161712,1.87693577161712,8830.88289468712,0.0,1.0
1995-09-06,2.188,2.25,2.125,2.125,1200,1.93258139684624,1.98734375818283,1.87693577161712,1.87693577161712,1358.5973684134,0.0,1.0
1995-09-07,2.375,2.625,2.125,2.125,23400,2.09775174474854,2.31856771787997,1.87693577161712,1.87693577161712,26492.6486840614,0.0,1.0
1995-09-08,2.5,2.625,2.375,2.5,17900,2.20815973131426,2.31856771787997,2.09775174474854,2.20815973131426,20265.7440788333,0.0,1.0
1995-09-11,2.375,2.563,2.375,2.563,9300,2.09775174474854,2.26380535654338,2.09775174474854,2.26380535654338,10529.1296052039,0.0,1.0
1995-09-12,2.625,2.625,2.5,2.563,66000,2.31856771787997,2.31856771787997,2.20815973131426,2.26380535654338,74722.8552627373,0.0,1.0
1995-09-13,2.5,2.75,2.5,2.5,20000,2.20815973131426,2.42897570444568,2.20815973131426,2.20815973131426,22643.2894735567,0.0,1.0
1995-09-14,2.875,2.875,2.5,2.5,91500,2.5393836910114,2.5393836910114,2.20815973131426,2.20815973131426,103593.049341522,0.0,1.0
1995-09-15,2.625,2.875,2.5,2.875,31600,2.31856771787997,2.5393836910114,2.20815973131426,2.5393836910114,35776.3973682197,0.0,1.0
1995-09-18,2.5,2.875,2.5,2.5,22200,2.20815973131426,2.5393836910114,2.20815973131426,2.20815973131426,25134.051315648,0.0,1.0
1995-09-19,2.625,2.813,2.5,2.563,24300,2.31856771787997,2.4846213296748,2.20815973131426,2.26380535654338,27511.5967103714,0.0,1.0
1995-09-20,2.625,2.625,2.625,2.625,3500,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,3962.57565787243,0.0,1.0
1995-09-21,2.813,2.813,2.813,2.813,500,2.4846213296748,2.4846213296748,2.4846213296748,2.4846213296748,566.082236838919,0.0,1.0
1995-09-22,2.75,2.813,2.5,2.5,22700,2.42897570444568,2.4846213296748,2.20815973131426,2.20815973131426,25700.1335524869,0.0,1.0
1995-09-25,2.5,2.813,2.5,2.813,3300,2.20815973131426,2.4846213296748,2.20815973131426,2.4846213296748,3736.14276313686,0.0,1.0
1995-09-26,2.75,2.813,2.5,2.5,7500,2.42897570444568,2.4846213296748,2.20815973131426,2.20815973131426,8491.23355258379,0.0,1.0
1995-09-27,2.875,2.875,2.5,2.5,7900,2.5393836910114,2.5393836910114,2.20815973131426,2.20815973131426,8944.0993420549,0.0,1.0
1995-09-28,2.5,2.5,2.5,2.5,800,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,905.731578942268,0.0,1.0
1995-09-29,2.625,2.75,2.5,2.5,36600,2.31856771787997,2.42897570444568,2.20815973131426,2.20815973131426,41437.2197366088,0.0,1.0
1995-10-02,2.625,2.625,2.5,2.5,13200,2.31856771787997,2.31856771787997,2.20815973131426,2.20815973131426,14944.5710525474,0.0,1.0
1995-10-03,2.625,2.625,2.5,2.5,2600,2.31856771787997,2.31856771787997,2.20815973131426,2.20815973131426,2943.62763156238,0.0,1.0
1995-10-04,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
1995-10-05,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
1995-10-06,2.625,2.625,2.375,2.375,16200,2.31856771787997,2.31856771787997,2.09775174474854,2.09775174474854,18341.064473581,0.0,1.0
1995-10-09,2.375,2.625,2.375,2.625,13800,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,15623.8697367542,0.0,1.0
1995-10-10,2.625,2.625,2.375,2.5,13900,2.31856771787997,2.31856771787997,2.09775174474854,2.20815973131426,15737.0861841219,0.0,1.0
1995-10-11,2.5,2.563,2.5,2.5,3300,2.20815973131426,2.26380535654338,2.20815973131426,2.20815973131426,3736.14276313686,0.0,1.0
1995-10-12,2.625,2.625,2.5,2.625,18000,2.31856771787997,2.31856771787997,2.20815973131426,2.31856771787997,20378.9605262011,0.0,1.0
1995-10-13,2.5,2.75,2.5,2.625,10000,2.20815973131426,2.42897570444568,2.20815973131426,2.31856771787997,11321.6447367784,0.0,1.0
1995-10-16,2.625,2.875,2.5,2.5,11500,2.31856771787997,2.5393836910114,2.20815973131426,2.20815973131426,13019.8914472951,0.0,1.0
1995-10-17,2.875,2.938,2.625,2.875,40400,2.5393836910114,2.59502931624052,2.31856771787997,2.5393836910114,45739.4447365845,0.0,1.0
1995-10-18,2.625,3.0,2.625,3.0,15000,2.31856771787997,2.64979167757711,2.31856771787997,2.64979167757711,16982.4671051676,0.0,1.0
1995-10-19,2.625,2.813,2.625,2.813,28100,2.31856771787997,2.4846213296748,2.31856771787997,2.4846213296748,31813.8217103472,0.0,1.0
1995-10-20,2.75,2.75,2.5,2.75,4500,2.42897570444568,2.42897570444568,2.20815973131426,2.42897570444568,5094.74013155027,0.0,1.0
1995-10-23,2.75,2.75,2.5,2.5,5600,2.42897570444568,2.42897570444568,2.20815973131426,2.20815973131426,6340.12105259589,0.0,1.0
1995-10-24,2.375,2.375,2.375,2.375,8000,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,9057.31578942272,0.0,1.0
1995-10-25,2.625,2.625,2.625,2.625,2900,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,3283.27697366573,0.0,1.0
1995-10-26,2.625,2.625,2.375,2.375,1200,2.31856771787997,2.31856771787997,2.09775174474854,2.09775174474854,1358.5973684134,0.0,1.0
1995-10-27,2.375,2.375,2.375,2.375,2500,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2830.4111841946,0.0,1.0
1995-10-30,2.5,2.625,2.375,2.375,19600,2.20815973131426,2.31856771787997,2.09775174474854,2.09775174474854,22190.4236840856,0.0,1.0
1995-10-31,2.5,2.625,2.375,2.375,4800,2.20815973131426,2.31856771787997,2.09775174474854,2.09775174474854,5434.38947365361,0.0,1.0
1995-11-01,2.375,2.375,2.375,2.375,300,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,339.649342103352,0.0,1.0
1995-11-02,2.5,2.625,2.375,2.375,13000,2.20815973131426,2.31856771787997,2.09775174474854,2.09775174474854,14718.1381578119,0.0,1.0
1995-11-03,2.625,2.625,2.375,2.375,800,2.31856771787997,2.31856771787997,2.09775174474854,2.09775174474854,905.73157894227,0.0,1.0
1995-11-06,2.375,2.625,2.375,2.625,6200,2.09775174474854,2.31856771787997,2.09775174474854,2.31856771787997,7019.4197368026,0.0,1.0
1995-11-07,2.375,2.375,2.375,2.375,1000,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1132.16447367784,0.0,1.0
1995-11-08,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1995-11-09,2.5,2.625,2.5,2.625,2100,2.20815973131426,2.31856771787997,2.20815973131426,2.31856771787997,2377.54539472345,0.0,1.0
1995-11-10,2.5,2.625,2.5,2.5,19900,2.20815973131426,2.31856771787997,2.20815973131426,2.20815973131426,22530.0730261889,0.0,1.0
1995-11-13,2.25,2.625,2.25,2.625,15300,1.98734375818283,2.31856771787997,1.98734375818283,2.31856771787997,17322.1164472709,0.0,1.0
1995-11-14,2.25,2.25,2.25,2.25,9500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,10755.5624999395,0.0,1.0
1995-11-15,2.375,2.375,2.25,2.25,5500,2.09775174474854,2.09775174474854,1.98734375818283,1.98734375818283,6226.90460522812,0.0,1.0
1995-11-16,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1995-11-17,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1995-11-20,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1995-11-21,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
1995-11-22,2.25,2.25,2.25,2.25,600,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,679.298684206703,0.0,1.0
1995-11-24,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1995-11-27,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1995-11-28,2.25,2.25,2.25,2.25,2900,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,3283.27697366573,0.0,1.0
1995-11-29,2.25,2.5,2.25,2.25,7300,1.98734375818283,2.20815973131426,1.98734375818283,1.98734375818283,8264.80065784822,0.0,1.0
1995-11-30,2.25,2.25,2.25,2.25,7000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,7925.15131574486,0.0,1.0
1995-12-01,2.188,2.266,2.188,2.25,16800,1.93258139684624,2.00147598046324,1.93258139684624,1.98734375818283,19020.3631577876,0.0,1.0
1995-12-04,2.19,2.19,2.19,2.19,0,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,0,0.0,1.0
1995-12-05,2.125,2.125,2.125,2.125,1000,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1132.16447367784,0.0,1.0
1995-12-06,2.125,2.125,2.125,2.125,3500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,3962.57565787243,0.0,1.0
1995-12-07,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
1995-12-08,2.375,2.375,2.125,2.125,11100,2.09775174474854,2.09775174474854,1.87693577161712,1.87693577161712,12567.025657824,0.0,1.0
1995-12-11,2.125,2.125,2.125,2.125,1500,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1698.24671051675,0.0,1.0
1995-12-12,2.125,2.375,2.125,2.125,12500,1.87693577161712,2.09775174474854,1.87693577161712,1.87693577161712,14152.055920973,0.0,1.0
1995-12-13,2.125,2.125,2.125,2.125,800,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,905.731578942269,0.0,1.0
1995-12-14,2.188,2.25,2.125,2.125,26800,1.93258139684624,1.98734375818283,1.87693577161712,1.87693577161712,30342.007894566,0.0,1.0
1995-12-15,2.25,2.25,2.125,2.125,1600,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,1811.46315788454,0.0,1.0
1995-12-18,2.25,2.25,2.125,2.125,39000,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,44154.4144734357,0.0,1.0
1995-12-19,2.188,2.25,2.188,2.25,2200,1.93258139684624,1.98734375818283,1.93258139684624,1.98734375818283,2490.76184209124,0.0,1.0
1995-12-20,2.188,2.188,2.188,2.188,1500,1.93258139684624,1.93258139684624,1.93258139684624,1.93258139684624,1698.24671051675,0.0,1.0
1995-12-21,2.188,2.25,2.188,2.188,10500,1.93258139684624,1.98734375818283,1.93258139684624,1.93258139684624,11887.7269736173,0.0,1.0
1995-12-22,2.25,2.313,2.25,2.25,3000,1.98734375818283,2.04298938341195,1.98734375818283,1.98734375818283,3396.49342103351,0.0,1.0
1995-12-26,2.188,2.188,2.188,2.188,1000,1.93258139684624,1.93258139684624,1.93258139684624,1.93258139684624,1132.16447367784,0.0,1.0
1995-12-27,2.188,2.25,2.188,2.188,2600,1.93258139684624,1.98734375818283,1.93258139684624,1.93258139684624,2943.62763156237,0.0,1.0
1995-12-28,2.188,2.188,2.188,2.188,4000,1.93258139684624,1.93258139684624,1.93258139684624,1.93258139684624,4528.65789471134,0.0,1.0
1995-12-29,2.313,2.313,2.313,2.313,2900,2.04298938341195,2.04298938341195,2.04298938341195,2.04298938341195,3283.27697366573,0.0,1.0
1996-01-02,2.25,2.31,2.19,2.19,34500,1.98734375818283,2.04033959173437,1.93434792463129,1.93434792463129,39059.6743418854,0.0,1.0
1996-01-03,2.19,2.19,2.19,2.19,200,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,226.432894735567,0.0,1.0
1996-01-04,2.25,2.3125,2.1875,2.1875,8500,1.98734375818283,2.04254775146569,1.93213976489998,1.93213976489998,9623.39802626162,0.0,1.0
1996-01-05,2.1875,2.1875,2.1875,2.1875,10200,1.93213976489998,1.93213976489998,1.93213976489998,1.93213976489998,11548.0776315139,0.0,1.0
1996-01-08,2.25,2.25,2.25,2.25,3000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,3396.49342103351,0.0,1.0
1996-01-09,2.19,2.25,2.19,2.25,6500,1.93434792463129,1.98734375818283,1.93434792463129,1.98734375818283,7359.06907890594,0.0,1.0
1996-01-10,2.25,2.25,2.25,2.25,600,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,679.298684206703,0.0,1.0
1996-01-11,2.1875,2.25,2.1875,2.25,9400,1.93213976489998,1.98734375818283,1.93213976489998,1.98734375818283,10642.3460525716,0.0,1.0
1996-01-12,2.1875,2.1875,2.1875,2.1875,600,1.93213976489998,1.93213976489998,1.93213976489998,1.93213976489998,679.2986842067,0.0,1.0
1996-01-15,2.19,2.19,2.19,2.19,600,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,679.298684206702,0.0,1.0
1996-01-16,2.19,2.19,2.19,2.19,800,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,905.731578942269,0.0,1.0
1996-01-17,2.1875,2.1875,2.1875,2.1875,11400,1.93213976489998,1.93213976489998,1.93213976489998,1.93213976489998,12906.6749999273,0.0,1.0
1996-01-18,2.1875,2.1875,2.1875,2.1875,3800,1.93213976489998,1.93213976489998,1.93213976489998,1.93213976489998,4302.22499997577,0.0,1.0
1996-01-19,2.1875,2.5,2.1875,2.1875,0,1.93213976489998,2.20815973131426,1.93213976489998,1.93213976489998,0,0.0,1.0
1996-01-22,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
1996-01-23,2.19,2.19,2.19,2.19,9600,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,10868.7789473072,0.0,1.0
1996-01-24,2.31,2.31,2.19,2.19,13500,2.04033959173437,2.04033959173437,1.93434792463129,1.93434792463129,15284.2203946508,0.0,1.0
1996-01-25,2.1875,2.1875,2.1875,2.1875,1300,1.93213976489998,1.93213976489998,1.93213976489998,1.93213976489998,1471.81381578118,0.0,1.0
1996-01-26,2.3125,2.3125,2.1875,2.1875,0,2.04254775146569,2.04254775146569,1.93213976489998,1.93213976489998,0,0.0,1.0
1996-01-29,2.44,2.44,2.31,2.38,42700,2.15516389776272,2.15516389776272,2.04033959173437,2.10216806421117,48343.4230260435,0.0,1.0
1996-01-30,2.56,2.56,2.44,2.44,9300,2.2611555648658,2.2611555648658,2.15516389776272,2.15516389776272,10529.1296052039,0.0,1.0
1996-01-31,2.4375,2.4375,2.3125,2.375,100,2.1529557380314,2.1529557380314,2.04254775146569,2.09775174474854,113.216447367784,0.0,1.0
1996-02-01,2.5625,2.5625,2.4375,2.4375,400,2.26336372459711,2.26336372459711,2.1529557380314,2.1529557380314,452.865789471136,0.0,1.0
1996-02-02,2.5,2.5,2.5,2.5,6300,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,7132.63618417036,0.0,1.0
1996-02-05,2.5,2.5,2.375,2.5,11700,2.20815973131426,2.20815973131426,2.09775174474854,2.20815973131426,13246.3243420307,0.0,1.0
1996-02-06,2.375,2.5,2.375,2.5,9600,2.09775174474854,2.20815973131426,2.09775174474854,2.20815973131426,10868.7789473073,0.0,1.0
1996-02-07,2.375,2.5,2.375,2.5,3300,2.09775174474854,2.20815973131426,2.09775174474854,2.20815973131426,3736.14276313687,0.0,1.0
1996-02-08,2.375,2.375,2.375,2.375,900,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1018.94802631006,0.0,1.0
1996-02-09,2.375,2.375,2.375,2.375,7600,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,8604.44999995158,0.0,1.0
1996-02-12,2.3125,2.3125,2.3125,2.3125,6600,2.04254775146569,2.04254775146569,2.04254775146569,2.04254775146569,7472.28552627372,0.0,1.0
1996-02-13,2.3125,2.4375,2.3125,2.3125,20900,2.04254775146569,2.1529557380314,2.04254775146569,2.04254775146569,23662.2374998668,0.0,1.0
1996-02-14,2.4375,2.4375,2.3125,2.4375,11700,2.1529557380314,2.1529557380314,2.04254775146569,2.1529557380314,13246.3243420307,0.0,1.0
1996-02-15,2.375,2.375,2.375,2.375,1000,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1132.16447367784,0.0,1.0
1996-02-16,2.5,2.5,2.375,2.4375,45100,2.20815973131426,2.20815973131426,2.09775174474854,2.1529557380314,51060.6177628704,0.0,1.0
1996-02-20,2.375,2.375,2.375,2.375,1000,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1132.16447367784,0.0,1.0
1996-02-21,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
1996-02-22,2.375,2.375,2.375,2.375,2200,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2490.76184209125,0.0,1.0
1996-02-23,2.875,3.0,2.5,2.75,100700,2.5393836910114,2.64979167757711,2.20815973131426,2.42897570444568,114008.962499358,0.0,1.0
1996-02-26,2.9375,3.0,2.625,3.0,25400,2.59458768429425,2.64979167757711,2.31856771787997,2.64979167757711,28756.9776314171,0.0,1.0
1996-02-27,2.875,3.0,2.875,3.0,6500,2.5393836910114,2.64979167757711,2.5393836910114,2.64979167757711,7359.06907890593,0.0,1.0
1996-02-28,3.0,3.0625,2.9375,2.9375,21400,2.64979167757711,2.70499567085997,2.59458768429425,2.59458768429425,24228.3197367057,0.0,1.0
1996-02-29,3.0,3.0625,2.9375,3.0625,56900,2.64979167757711,2.70499567085997,2.59458768429425,2.70499567085997,64420.1585522689,0.0,1.0
1996-03-01,3.0,3.12,3.0,3.0,5200,2.64979167757711,2.75578334468019,2.64979167757711,2.64979167757711,5887.25526312475,0.0,1.0
1996-03-04,3.0,3.12,3.0,3.0,18200,2.64979167757711,2.75578334468019,2.64979167757711,2.64979167757711,20605.3934209366,0.0,1.0
1996-03-05,3.06,3.19,3.0,3.19,7800,2.70278751112865,2.81761181715699,2.64979167757711,2.81761181715699,8830.88289468713,0.0,1.0
1996-03-06,3.0,3.125,3.0,3.0,36900,2.64979167757711,2.76019966414282,2.64979167757711,2.64979167757711,41776.8690787122,0.0,1.0
1996-03-07,3.0625,3.1875,3.0,3.1875,55100,2.70499567085997,2.81540365742568,2.64979167757711,2.81540365742568,62382.2624996487,0.0,1.0
1996-03-08,2.625,3.125,2.625,3.125,64600,2.31856771787997,2.76019966414282,2.31856771787997,2.76019966414282,73137.8249995883,0.0,1.0
1996-03-11,3.06,3.25,2.88,3.06,17100,2.70278751112865,2.87060765070854,2.54380001047402,2.70278751112865,19360.012499891,0.0,1.0
1996-03-12,3.0,3.0,2.88,2.88,5100,2.64979167757711,2.64979167757711,2.54380001047402,2.54380001047402,5774.03881575697,0.0,1.0
1996-03-13,3.0625,3.25,2.875,3.0625,2300,2.70499567085997,2.87060765070854,2.5393836910114,2.70499567085997,2603.97828945902,0.0,1.0
1996-03-14,3.0,3.0,2.875,2.875,4200,2.64979167757711,2.64979167757711,2.5393836910114,2.5393836910114,4755.09078944691,0.0,1.0
1996-03-15,2.875,3.125,2.8125,3.125,20200,2.5393836910114,2.76019966414282,2.48417969772854,2.76019966414282,22869.7223682923,0.0,1.0
1996-03-18,3.0,3.25,3.0,3.25,14200,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,16076.7355262253,0.0,1.0
1996-03-19,3.12,3.25,3.0,3.25,11800,2.75578334468019,2.87060765070854,2.64979167757711,2.87060765070854,13359.5407893985,0.0,1.0
1996-03-20,3.0,3.25,3.0,3.25,21500,2.64979167757711,2.87060765070854,2.64979167757711,2.87060765070854,24341.5361840735,0.0,1.0
1996-03-21,3.125,3.25,3.0,3.25,4500,2.76019966414282,2.87060765070854,2.64979167757711,2.87060765070854,5094.74013155027,0.0,1.0
1996-03-22,2.9375,3.1094,2.9375,3.0625,3600,2.59458768429425,2.74642074741942,2.59458768429425,2.70499567085997,4075.79210524022,0.0,1.0
1996-03-25,3.06,3.19,3.0,3.0,27200,2.70278751112865,2.81761181715699,2.64979167757711,2.64979167757711,30794.8736840372,0.0,1.0
1996-03-26,3.0,3.0,2.94,3.0,30000,2.64979167757711,2.64979167757711,2.59679584402557,2.64979167757711,33964.9342103351,0.0,1.0
1996-03-27,3.0625,3.1875,3.0,3.0,500,2.70499567085997,2.81540365742568,2.64979167757711,2.64979167757711,566.082236838917,0.0,1.0
1996-03-28,3.0,3.0,2.9375,3.0,1400,2.64979167757711,2.64979167757711,2.59458768429425,2.64979167757711,1585.03026314897,0.0,1.0
1996-03-29,3.0625,3.0625,3.0625,3.0625,400,2.70499567085997,2.70499567085997,2.70499567085997,2.70499567085997,452.865789471134,0.0,1.0
1996-04-01,2.88,3.0,2.75,2.94,16900,2.54380001047402,2.64979167757711,2.42897570444568,2.59679584402557,19133.5796051555,0.0,1.0
1996-04-02,2.875,3.0,2.75,2.9375,9000,2.5393836910114,2.64979167757711,2.42897570444568,2.59458768429425,10189.4802631005,0.0,1.0
1996-04-03,3.0,3.0,2.875,3.0,9500,2.64979167757711,2.64979167757711,2.5393836910114,2.64979167757711,10755.5624999394,0.0,1.0
1996-04-04,3.0,3.0625,2.875,2.875,3200,2.64979167757711,2.70499567085997,2.5393836910114,2.5393836910114,3622.92631576908,0.0,1.0
1996-04-08,3.0,3.19,3.0,3.19,2500,2.64979167757711,2.81761181715699,2.64979167757711,2.81761181715699,2830.41118419459,0.0,1.0
1996-04-09,3.0,3.1875,3.0,3.0,5400,2.64979167757711,2.81540365742568,2.64979167757711,2.64979167757711,6113.68815786032,0.0,1.0
1996-04-10,2.9375,3.1875,2.875,3.1875,0,2.59458768429425,2.81540365742568,2.5393836910114,2.81540365742568,0,0.0,1.0
1996-04-11,2.88,2.88,2.88,2.88,500,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,566.082236838919,0.0,1.0
1996-04-12,2.875,2.875,2.875,2.875,2400,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,2717.1947368268,0.0,1.0
1996-04-15,3.06,3.06,3.06,3.06,1000,2.70278751112865,2.70278751112865,2.70278751112865,2.70278751112865,1132.16447367784,0.0,1.0
1996-04-16,3.0625,3.0625,3.0625,3.0625,0,2.70499567085997,2.70499567085997,2.70499567085997,2.70499567085997,0,0.0,1.0
1996-04-17,3.12,3.12,3.0,3.12,5300,2.75578334468019,2.75578334468019,2.64979167757711,2.75578334468019,6000.47171049254,0.0,1.0
1996-04-18,3.125,3.125,3.0,3.125,100,2.76019966414282,2.76019966414282,2.64979167757711,2.76019966414282,113.216447367784,0.0,1.0
1996-04-19,2.875,2.875,2.875,2.875,4700,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,5321.17302628583,0.0,1.0
1996-04-22,3.25,3.25,3.25,3.25,600,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,679.298684206701,0.0,1.0
1996-04-23,3.25,3.25,3.25,3.25,1800,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,2037.8960526201,0.0,1.0
1996-04-24,3.0625,3.25,2.875,2.875,8500,2.70499567085997,2.87060765070854,2.5393836910114,2.5393836910114,9623.3980262616,0.0,1.0
1996-04-25,3.0938,3.25,2.9375,2.9375,22600,2.73264183069602,2.87060765070854,2.59458768429425,2.59458768429425,25586.9171051191,0.0,1.0
1996-04-26,3.25,3.25,3.0625,3.125,2000,2.87060765070854,2.87060765070854,2.70499567085997,2.76019966414282,2264.32894735567,0.0,1.0
1996-04-29,3.12,3.25,3.12,3.12,17700,2.75578334468019,2.87060765070854,2.75578334468019,2.75578334468019,20039.3111840977,0.0,1.0
1996-04-30,3.125,3.25,3.125,3.125,20900,2.76019966414282,2.87060765070854,2.76019966414282,2.76019966414282,23662.2374998668,0.0,1.0
1996-05-01,3.375,3.375,3.125,3.375,54700,2.98101563727425,2.98101563727425,2.76019966414282,2.98101563727425,61929.3967101776,0.0,1.0
1996-05-02,3.88,4.0,3.62,4.0,8300,3.42706390299973,3.53305557010281,3.19741529094305,3.53305557010281,9396.96513152604,0.0,1.0
1996-05-03,3.875,3.875,3.375,3.375,1200,3.4226475835371,3.4226475835371,2.98101563727425,2.98101563727425,1358.5973684134,0.0,1.0
1996-05-06,3.62,3.88,3.62,3.62,84600,3.19741529094305,3.42706390299973,3.19741529094305,3.19741529094305,95781.1144731449,0.0,1.0
1996-05-07,4.0,4.0,3.75,3.75,27100,3.53305557010281,3.53305557010281,3.31223959697139,3.31223959697139,30681.6572366694,0.0,1.0
1996-05-08,3.625,3.875,3.625,3.625,8900,3.20183161040567,3.4226475835371,3.20183161040567,3.20183161040567,10076.2638157328,0.0,1.0
1996-05-09,4.0,4.0,3.75,3.75,8800,3.53305557010281,3.53305557010281,3.31223959697139,3.31223959697139,9963.04736836497,0.0,1.0
1996-05-10,3.875,4.0,3.75,4.0,1100,3.4226475835371,3.53305557010281,3.31223959697139,3.53305557010281,1245.38092104562,0.0,1.0
1996-05-13,3.88,3.88,3.88,3.88,300,3.42706390299973,3.42706390299973,3.42706390299973,3.42706390299973,339.649342103351,0.0,1.0
1996-05-14,3.88,3.88,3.5,3.88,8800,3.42706390299973,3.42706390299973,3.09142362383996,3.42706390299973,9963.04736836496,0.0,1.0
1996-05-15,3.875,3.875,3.875,3.875,2300,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,2603.97828945902,0.0,1.0
1996-05-16,3.875,3.875,3.5,3.875,200,3.4226475835371,3.4226475835371,3.09142362383996,3.4226475835371,226.432894735567,0.0,1.0
1996-05-17,3.75,3.75,3.5,3.5,24000,3.31223959697139,3.31223959697139,3.09142362383996,3.09142362383996,27171.9473682681,0.0,1.0
1996-05-20,3.75,3.75,3.5,3.75,3400,3.31223959697139,3.31223959697139,3.09142362383996,3.31223959697139,3849.35921050464,0.0,1.0
1996-05-21,3.62,3.75,3.5,3.75,15200,3.19741529094305,3.31223959697139,3.09142362383996,3.31223959697139,17208.8999999031,0.0,1.0
1996-05-22,3.75,3.75,3.5,3.75,31000,3.31223959697139,3.31223959697139,3.09142362383996,3.31223959697139,35097.0986840129,0.0,1.0
1996-05-23,3.625,3.75,3.5,3.75,200,3.20183161040567,3.31223959697139,3.09142362383996,3.31223959697139,226.432894735568,0.0,1.0
1996-05-24,3.625,3.75,3.5,3.5,0,3.20183161040567,3.31223959697139,3.09142362383996,3.09142362383996,0,0.0,1.0
1996-05-28,3.5,3.5,3.5,3.5,0,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,0,0.0,1.0
1996-05-29,3.56,3.56,3.5,3.5,1600,3.1444194573915,3.1444194573915,3.09142362383996,3.09142362383996,1811.46315788454,0.0,1.0
1996-05-30,3.62,3.62,3.5,3.5,900,3.19741529094305,3.19741529094305,3.09142362383996,3.09142362383996,1018.94802631005,0.0,1.0
1996-05-31,3.5625,3.5625,3.5,3.5,15800,3.14662761712282,3.14662761712282,3.09142362383996,3.09142362383996,17888.1986841098,0.0,1.0
1996-06-03,3.5,3.75,3.5,3.75,25200,3.09142362383996,3.31223959697139,3.09142362383996,3.31223959697139,28530.5447366815,0.0,1.0
1996-06-04,3.5,3.75,3.5,3.75,44400,3.09142362383996,3.31223959697139,3.09142362383996,3.31223959697139,50268.102631296,0.0,1.0
1996-06-05,3.5,3.75,3.375,3.5,60700,3.09142362383996,3.31223959697139,2.98101563727425,3.09142362383996,68722.3835522447,0.0,1.0
1996-06-06,3.6875,3.75,3.5625,3.625,3100,3.25703560368853,3.31223959697139,3.14662761712282,3.20183161040567,3509.70986840129,0.0,1.0
1996-06-07,3.6875,3.6875,3.5,3.6875,10200,3.25703560368853,3.25703560368853,3.09142362383996,3.25703560368853,11548.0776315139,0.0,1.0
1996-06-10,3.5,3.5,3.5,3.5,1900,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,2151.11249998789,0.0,1.0
1996-06-11,3.62,3.62,3.5,3.5,1200,3.19741529094305,3.19741529094305,3.09142362383996,3.09142362383996,1358.5973684134,0.0,1.0
1996-06-12,3.625,3.625,3.5,3.5,66500,3.20183161040567,3.20183161040567,3.09142362383996,3.09142362383996,75288.9374995762,0.0,1.0
1996-06-13,3.5,3.6875,3.5,3.6875,0,3.09142362383996,3.25703560368853,3.09142362383996,3.25703560368853,0,0.0,1.0
1996-06-14,3.44,3.44,3.44,3.44,1200,3.03842779028842,3.03842779028842,3.03842779028842,3.03842779028842,1358.5973684134,0.0,1.0
1996-06-17,3.56,3.56,3.44,3.44,10700,3.1444194573915,3.1444194573915,3.03842779028842,3.03842779028842,12114.1598683529,0.0,1.0
1996-06-18,3.5625,3.5625,3.4375,3.4375,16200,3.14662761712282,3.14662761712282,3.0362196305571,3.0362196305571,18341.0644735809,0.0,1.0
1996-06-19,3.5625,3.5625,3.4375,3.4375,15300,3.14662761712282,3.14662761712282,3.0362196305571,3.0362196305571,17322.1164472709,0.0,1.0
1996-06-20,3.5,3.625,3.5,3.625,16100,3.09142362383996,3.20183161040567,3.09142362383996,3.20183161040567,18227.8480262132,0.0,1.0
1996-06-21,3.5,3.5,3.5,3.5,92000,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,104159.131578361,0.0,1.0
1996-06-24,3.5,3.56,3.25,3.56,26100,3.09142362383996,3.1444194573915,2.87060765070854,3.1444194573915,29549.4927629915,0.0,1.0
1996-06-25,3.5,3.5625,3.25,3.5625,0,3.09142362383996,3.14662761712282,2.87060765070854,3.14662761712282,0,0.0,1.0
1996-06-26,3.44,3.44,3.25,3.25,5400,3.03842779028842,3.03842779028842,2.87060765070854,2.87060765070854,6113.68815786032,0.0,1.0
1996-06-27,3.4375,3.4375,3.25,3.25,500,3.0362196305571,3.0362196305571,2.87060765070854,2.87060765070854,566.082236838919,0.0,1.0
1996-06-28,3.3125,3.3125,3.3125,3.3125,7700,2.92581164399139,2.92581164399139,2.92581164399139,2.92581164399139,8717.66644731935,0.0,1.0
1996-07-01,3.38,3.44,3.38,3.44,25800,2.98543195673688,3.03842779028842,2.98543195673688,3.03842779028842,29209.8434208882,0.0,1.0
1996-07-02,3.31,3.41,3.31,3.41,3000,2.92360348426008,3.01192987351265,2.92360348426008,3.01192987351265,3396.49342103351,0.0,1.0
1996-07-03,3.375,3.4375,3.375,3.4375,2500,2.98101563727425,3.0362196305571,2.98101563727425,3.0362196305571,2830.41118419459,0.0,1.0
1996-07-05,3.5,3.5625,3.5,3.5,14800,3.09142362383996,3.14662761712282,3.09142362383996,3.09142362383996,16756.034210432,0.0,1.0
1996-07-08,3.25,3.38,3.25,3.25,4100,2.87060765070854,2.98543195673688,2.87060765070854,2.87060765070854,4641.87434207912,0.0,1.0
1996-07-09,3.25,3.25,3.25,3.25,400,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,452.865789471134,0.0,1.0
1996-07-10,3.25,3.375,3.25,3.25,40300,2.87060765070854,2.98101563727425,2.87060765070854,2.87060765070854,45626.2282892167,0.0,1.0
1996-07-11,3.25,3.25,3.25,3.25,500,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,566.082236838917,0.0,1.0
1996-07-12,3.25,3.4375,3.25,3.4375,37100,2.87060765070854,3.0362196305571,2.87060765070854,3.0362196305571,42003.3019734477,0.0,1.0
1996-07-15,3.38,3.44,3.38,3.38,14000,2.98543195673688,3.03842779028842,2.98543195673688,2.98543195673688,15850.3026314897,0.0,1.0
1996-07-16,3.38,3.44,3.38,3.38,4400,2.98543195673688,3.03842779028842,2.98543195673688,2.98543195673688,4981.52368418248,0.0,1.0
1996-07-17,3.375,3.4375,3.375,3.375,6500,2.98101563727425,3.0362196305571,2.98101563727425,2.98101563727425,7359.06907890593,0.0,1.0
1996-07-18,3.375,3.4375,3.375,3.375,2600,2.98101563727425,3.0362196305571,2.98101563727425,2.98101563727425,2943.62763156237,0.0,1.0
1996-07-19,3.375,3.375,3.375,3.375,9300,2.98101563727425,2.98101563727425,2.98101563727425,2.98101563727425,10529.1296052039,0.0,1.0
1996-07-22,3.5,3.5,3.5,3.5,2400,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,2717.19473682681,0.0,1.0
1996-07-23,3.44,3.44,3.38,3.44,10100,3.03842779028842,3.03842779028842,2.98543195673688,3.03842779028842,11434.8611841461,0.0,1.0
1996-07-24,3.5,3.5,3.5,3.5,5400,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,6113.68815786032,0.0,1.0
1996-07-25,3.4375,3.4375,3.375,3.4375,1400,3.0362196305571,3.0362196305571,2.98101563727425,3.0362196305571,1585.03026314897,0.0,1.0
1996-07-26,3.375,3.375,3.25,3.25,3400,2.98101563727425,2.98101563727425,2.87060765070854,2.87060765070854,3849.35921050464,0.0,1.0
1996-07-29,3.38,3.44,3.25,3.44,12900,2.98543195673688,3.03842779028842,2.87060765070854,3.03842779028842,14604.9217104441,0.0,1.0
1996-07-30,3.38,3.44,3.31,3.31,2700,2.98543195673688,3.03842779028842,2.92360348426008,2.92360348426008,3056.84407893016,0.0,1.0
1996-07-31,3.375,3.4375,3.25,3.25,3600,2.98101563727425,3.0362196305571,2.87060765070854,2.87060765070854,4075.79210524021,0.0,1.0
1996-08-01,3.375,3.4375,3.3125,3.3125,400,2.98101563727425,3.0362196305571,2.92581164399139,2.92581164399139,452.865789471134,0.0,1.0
1996-08-02,3.44,3.44,3.25,3.25,3100,3.03842779028842,3.03842779028842,2.87060765070854,2.87060765070854,3509.70986840129,0.0,1.0
1996-08-05,3.62,3.62,3.44,3.44,1800,3.19741529094305,3.19741529094305,3.03842779028842,3.03842779028842,2037.8960526201,0.0,1.0
1996-08-06,3.62,3.62,3.62,3.62,0,3.19741529094305,3.19741529094305,3.19741529094305,3.19741529094305,0,0.0,1.0
1996-08-07,3.625,3.625,3.4375,3.4375,1600,3.20183161040567,3.20183161040567,3.0362196305571,3.0362196305571,1811.46315788454,0.0,1.0
1996-08-08,3.31,3.31,3.31,3.31,500,2.92360348426008,2.92360348426008,2.92360348426008,2.92360348426008,566.082236838918,0.0,1.0
1996-08-09,3.5625,3.5625,3.3125,3.3125,20400,3.14662761712282,3.14662761712282,2.92581164399139,2.92581164399139,23096.1552630278,0.0,1.0
1996-08-12,3.31,3.31,3.31,3.31,200,2.92360348426008,2.92360348426008,2.92360348426008,2.92360348426008,226.432894735567,0.0,1.0
1996-08-13,3.31,3.31,3.31,3.31,0,2.92360348426008,2.92360348426008,2.92360348426008,2.92360348426008,0,0.0,1.0
1996-08-14,3.3125,3.3125,3.3125,3.3125,1000,2.92581164399139,2.92581164399139,2.92581164399139,2.92581164399139,1132.16447367784,0.0,1.0
1996-08-15,3.31,3.31,3.31,3.31,2300,2.92360348426008,2.92360348426008,2.92360348426008,2.92360348426008,2603.97828945902,0.0,1.0
1996-08-16,3.3125,3.3125,3.3125,3.3125,79300,2.92581164399139,2.92581164399139,2.92581164399139,2.92581164399139,89780.6427626525,0.0,1.0
1996-08-19,3.38,3.38,3.38,3.38,3500,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,3962.57565787242,0.0,1.0
1996-08-20,3.25,3.5,3.25,3.38,123300,2.87060765070854,3.09142362383996,2.87060765070854,2.98543195673688,139595.879604477,0.0,1.0
1996-08-21,3.375,3.375,3.375,3.375,2500,2.98101563727425,2.98101563727425,2.98101563727425,2.98101563727425,2830.41118419459,0.0,1.0
1996-08-22,3.25,3.5,3.25,3.375,2800,2.87060765070854,3.09142362383996,2.87060765070854,2.98101563727425,3170.06052629794,0.0,1.0
1996-08-23,3.125,3.25,3.125,3.25,0,2.76019966414282,2.87060765070854,2.76019966414282,2.87060765070854,0,0.0,1.0
1996-08-26,3.38,3.38,3.38,3.38,0,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,0,0.0,1.0
1996-08-27,3.38,3.38,3.0,3.0,3000,2.98543195673688,2.98543195673688,2.64979167757711,2.64979167757711,3396.49342103351,0.0,1.0
1996-08-28,3.38,3.38,3.38,3.38,1100,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,1245.38092104562,0.0,1.0
1996-08-29,3.375,3.375,3.0,3.0,10500,2.98101563727425,2.98101563727425,2.64979167757711,2.64979167757711,11887.7269736173,0.0,1.0
1996-08-30,3.375,3.375,3.375,3.375,1600,2.98101563727425,2.98101563727425,2.98101563727425,2.98101563727425,1811.46315788454,0.0,1.0
1996-09-03,3.38,3.38,3.12,3.12,1200,2.98543195673688,2.98543195673688,2.75578334468019,2.75578334468019,1358.5973684134,0.0,1.0
1996-09-04,3.375,3.375,3.125,3.125,100,2.98101563727425,2.98101563727425,2.76019966414282,2.76019966414282,113.216447367784,0.0,1.0
1996-09-05,3.125,3.125,3.125,3.125,24100,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,27285.1638156359,0.0,1.0
1996-09-06,3.125,3.25,3.0,3.0,3800,2.76019966414282,2.87060765070854,2.64979167757711,2.64979167757711,4302.22499997578,0.0,1.0
1996-09-09,3.06,3.16,3.06,3.12,6800,2.70278751112865,2.79111390038122,2.70278751112865,2.75578334468019,7698.71842100929,0.0,1.0
1996-09-10,3.0625,3.1563,3.0625,3.125,10100,2.70499567085997,2.78784582397888,2.70499567085997,2.76019966414282,11434.8611841461,0.0,1.0
1996-09-11,3.25,3.25,3.0625,3.0625,500,2.87060765070854,2.87060765070854,2.70499567085997,2.70499567085997,566.082236838917,0.0,1.0
1996-09-12,3.125,3.125,3.125,3.125,5000,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,5660.82236838919,0.0,1.0
1996-09-13,3.375,3.375,3.125,3.125,900,2.98101563727425,2.98101563727425,2.76019966414282,2.76019966414282,1018.94802631005,0.0,1.0
1996-09-16,3.56,3.56,3.44,3.44,5500,3.1444194573915,3.1444194573915,3.03842779028842,3.03842779028842,6226.90460522811,0.0,1.0
1996-09-17,3.5625,3.5625,3.4375,3.5,1200,3.14662761712282,3.14662761712282,3.0362196305571,3.09142362383996,1358.5973684134,0.0,1.0
1996-09-18,3.5625,3.5625,3.375,3.375,8400,3.14662761712282,3.14662761712282,2.98101563727425,2.98101563727425,9510.18157889382,0.0,1.0
1996-09-19,3.375,3.375,3.375,3.375,400,2.98101563727425,2.98101563727425,2.98101563727425,2.98101563727425,452.865789471134,0.0,1.0
1996-09-20,3.375,3.5,3.375,3.5,3700,2.98101563727425,3.09142362383996,2.98101563727425,3.09142362383996,4189.00855260799,0.0,1.0
1996-09-23,3.44,3.44,3.12,3.44,3100,3.03842779028842,3.03842779028842,2.75578334468019,3.03842779028842,3509.70986840129,0.0,1.0
1996-09-24,3.4375,3.4375,3.125,3.4375,0,3.0362196305571,3.0362196305571,2.76019966414282,3.0362196305571,0,0.0,1.0
1996-09-25,3.5,3.5,3.5,3.5,1800,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,2037.89605262011,0.0,1.0
1996-09-26,3.5,3.5,3.5,3.5,0,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,0,0.0,1.0
1996-09-27,3.5,3.5,3.5,3.5,1200,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,1358.5973684134,0.0,1.0
1996-09-30,3.5,3.5,3.12,3.12,2800,3.09142362383996,3.09142362383996,2.75578334468019,2.75578334468019,3170.06052629794,0.0,1.0
1996-10-01,3.5,3.5,3.125,3.125,2200,3.09142362383996,3.09142362383996,2.76019966414282,2.76019966414282,2490.76184209124,0.0,1.0
1996-10-02,3.12,3.62,3.12,3.12,2200,2.75578334468019,3.19741529094305,2.75578334468019,2.75578334468019,2490.76184209124,0.0,1.0
1996-10-03,3.5,3.5,3.375,3.5,300,3.09142362383996,3.09142362383996,2.98101563727425,3.09142362383996,339.649342103351,0.0,1.0
1996-10-04,3.125,3.625,3.125,3.125,12100,2.76019966414282,3.20183161040567,2.76019966414282,2.76019966414282,13699.1901315018,0.0,1.0
1996-10-07,3.5,3.5,3.25,3.5,7100,3.09142362383996,3.09142362383996,2.87060765070854,3.09142362383996,8038.36776311264,0.0,1.0
1996-10-08,3.5,3.5,3.25,3.25,6200,3.09142362383996,3.09142362383996,2.87060765070854,2.87060765070854,7019.41973680259,0.0,1.0
1996-10-09,3.5,3.5,3.25,3.5,17500,3.09142362383996,3.09142362383996,2.87060765070854,3.09142362383996,19812.8782893622,0.0,1.0
1996-10-10,3.5,3.5,3.25,3.25,0,3.09142362383996,3.09142362383996,2.87060765070854,2.87060765070854,0,0.0,1.0
1996-10-11,3.25,3.5,3.125,3.5,11400,2.87060765070854,3.09142362383996,2.76019966414282,3.09142362383996,12906.6749999273,0.0,1.0
1996-10-14,3.12,3.12,3.12,3.12,0,2.75578334468019,2.75578334468019,2.75578334468019,2.75578334468019,0,0.0,1.0
1996-10-15,3.25,3.25,3.25,3.25,200,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,226.432894735567,0.0,1.0
1996-10-16,3.0,3.0,3.0,3.0,600,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,679.298684206702,0.0,1.0
1996-10-17,3.25,3.25,3.25,3.25,39300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,44494.0638155389,0.0,1.0
1996-10-18,3.0,3.0,3.0,3.0,3300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,3736.14276313686,0.0,1.0
1996-10-21,3.0,3.0,3.0,3.0,23800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,26945.5144735325,0.0,1.0
1996-10-22,3.0,3.0,3.0,3.0,1300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1471.81381578119,0.0,1.0
1996-10-23,3.0,3.0,3.0,3.0,800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,905.731578942269,0.0,1.0
1996-10-24,3.0,3.0,3.0,3.0,24400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,27624.8131577392,0.0,1.0
1996-10-25,3.25,3.25,3.25,3.25,17300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,19586.4453946265,0.0,1.0
1996-10-28,3.31,3.31,3.19,3.31,39000,2.92360348426008,2.92360348426008,2.81761181715699,2.92360348426008,44154.4144734356,0.0,1.0
1996-10-29,3.31,3.31,3.19,3.19,8900,2.92360348426008,2.92360348426008,2.81761181715699,2.81761181715699,10076.2638157327,0.0,1.0
1996-10-30,3.3125,3.3125,3.1875,3.3125,600,2.92581164399139,2.92581164399139,2.81540365742568,2.92581164399139,679.298684206702,0.0,1.0
1996-10-31,3.3125,3.3125,3.1875,3.1875,600,2.92581164399139,2.92581164399139,2.81540365742568,2.81540365742568,679.298684206702,0.0,1.0
1996-11-01,3.3125,3.3125,3.1875,3.1875,9000,2.92581164399139,2.92581164399139,2.81540365742568,2.81540365742568,10189.4802631005,0.0,1.0
1996-11-04,3.25,3.25,3.12,3.19,14100,2.87060765070854,2.87060765070854,2.75578334468019,2.81761181715699,15963.5190788575,0.0,1.0
1996-11-05,3.25,3.25,3.125,3.1875,5700,2.87060765070854,2.87060765070854,2.76019966414282,2.81540365742568,6453.33749996366,0.0,1.0
1996-11-06,3.1875,3.1875,3.1875,3.1875,6400,2.81540365742568,2.81540365742568,2.81540365742568,2.81540365742568,7245.85263153815,0.0,1.0
1996-11-07,3.125,3.1875,3.125,3.125,38300,2.76019966414282,2.81540365742568,2.76019966414282,2.76019966414282,43361.8993418612,0.0,1.0
1996-11-08,3.1875,3.25,3.125,3.25,46900,2.81540365742568,2.87060765070854,2.76019966414282,2.87060765070854,53098.5138154905,0.0,1.0
1996-11-11,3.38,3.38,3.12,3.25,51700,2.98543195673688,2.98543195673688,2.75578334468019,2.87060765070854,58532.9032891441,0.0,1.0
1996-11-12,3.375,3.375,3.125,3.25,5900,2.98101563727425,2.98101563727425,2.76019966414282,2.87060765070854,6679.77039469923,0.0,1.0
1996-11-13,3.25,3.25,3.25,3.25,2100,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,2377.54539472345,0.0,1.0
1996-11-14,3.375,3.375,3.25,3.25,0,2.98101563727425,2.98101563727425,2.87060765070854,2.87060765070854,0,0.0,1.0
1996-11-15,3.38,3.38,3.25,3.25,4500,2.98543195673688,2.98543195673688,2.87060765070854,2.87060765070854,5094.74013155026,0.0,1.0
1996-11-18,3.38,3.38,3.38,3.38,0,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,0,0.0,1.0
1996-11-19,3.28,3.38,3.28,3.38,21200,2.89710556748431,2.98543195673688,2.89710556748431,2.98543195673688,24001.8868419701,0.0,1.0
1996-11-20,3.2813,3.375,3.2813,3.375,6800,2.89825381054459,2.98101563727425,2.89825381054459,2.98101563727425,7698.71842100929,0.0,1.0
1996-11-21,3.3438,3.3438,3.3438,3.3438,3900,2.95345780382745,2.95345780382745,2.95345780382745,2.95345780382745,4415.44144734356,0.0,1.0
1996-11-22,3.25,3.25,3.25,3.25,7200,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,8151.58421048041,0.0,1.0
1996-11-25,3.25,3.25,3.25,3.25,7500,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,8491.23355258376,0.0,1.0
1996-11-26,3.25,3.25,3.25,3.25,28000,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,31700.6052629794,0.0,1.0
1996-11-27,3.25,3.25,3.25,3.25,9100,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,10302.6967104683,0.0,1.0
1996-11-29,3.38,3.38,3.38,3.38,8000,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,9057.31578942268,0.0,1.0
1996-12-02,3.25,3.25,3.25,3.25,100,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,113.216447367783,0.0,1.0
1996-12-03,3.25,3.25,3.25,3.25,10500,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,11887.7269736173,0.0,1.0
1996-12-04,3.25,3.25,3.25,3.25,3100,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,3509.70986840129,0.0,1.0
1996-12-05,3.25,3.33,3.25,3.25,16500,2.87060765070854,2.94126876211059,2.87060765070854,2.87060765070854,18680.7138156843,0.0,1.0
1996-12-06,3.25,3.25,3.25,3.25,9400,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,10642.3460525716,0.0,1.0
1996-12-09,3.25,3.25,3.25,3.25,6200,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,7019.41973680258,0.0,1.0
1996-12-10,3.25,3.38,3.25,3.38,12100,2.87060765070854,2.98543195673688,2.87060765070854,2.98543195673688,13699.1901315018,0.0,1.0
1996-12-11,3.25,3.31,3.25,3.25,25600,2.87060765070854,2.92360348426008,2.87060765070854,2.87060765070854,28983.4105261526,0.0,1.0
1996-12-12,3.25,3.25,3.25,3.25,100,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,113.216447367783,0.0,1.0
1996-12-13,3.25,3.25,3.25,3.25,0,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,0,0.0,1.0
1996-12-16,3.25,3.25,3.25,3.25,1000,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,1132.16447367783,0.0,1.0
1996-12-17,3.28,3.28,3.25,3.25,20000,2.89710556748431,2.89710556748431,2.87060765070854,2.87060765070854,22643.2894735567,0.0,1.0
1996-12-18,3.25,3.25,3.25,3.25,8900,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,10076.2638157327,0.0,1.0
1996-12-19,3.25,3.25,3.25,3.25,8000,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,9057.31578942268,0.0,1.0
1996-12-20,3.12,3.25,3.12,3.25,14400,2.75578334468019,2.87060765070854,2.75578334468019,2.87060765070854,16303.1684209609,0.0,1.0
1996-12-23,3.25,3.25,3.06,3.25,10000,2.87060765070854,2.87060765070854,2.70278751112865,2.87060765070854,11321.6447367783,0.0,1.0
1996-12-24,3.25,3.25,3.06,3.06,13300,2.87060765070854,2.87060765070854,2.70278751112865,2.70278751112865,15057.7874999152,0.0,1.0
1996-12-26,3.06,3.06,3.06,3.06,100,2.70278751112865,2.70278751112865,2.70278751112865,2.70278751112865,113.216447367784,0.0,1.0
1996-12-27,3.12,3.25,3.12,3.12,8000,2.75578334468019,2.87060765070854,2.75578334468019,2.75578334468019,9057.31578942271,0.0,1.0
1996-12-30,3.25,3.25,3.12,3.12,3200,2.87060765070854,2.87060765070854,2.75578334468019,2.75578334468019,3622.92631576907,0.0,1.0
1996-12-31,3.06,3.25,3.06,3.25,17200,2.70278751112865,2.87060765070854,2.70278751112865,2.87060765070854,19473.2289472588,0.0,1.0
1997-01-02,3.25,3.25,3.063,3.25,7300,2.87060765070854,2.87060765070854,2.70543730280623,2.87060765070854,8264.80065784819,0.0,1.0
1997-01-03,3.188,3.188,3.188,3.188,6800,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,7698.71842100929,0.0,1.0
1997-01-06,3.25,3.25,3.188,3.188,5400,2.87060765070854,2.87060765070854,2.81584528937194,2.81584528937194,6113.68815786031,0.0,1.0
1997-01-07,3.188,3.188,3.188,3.188,2500,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,2830.41118419459,0.0,1.0
1997-01-08,3.188,3.188,3.188,3.188,300,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,339.649342103351,0.0,1.0
1997-01-09,3.25,3.25,3.188,3.188,24600,2.87060765070854,2.87060765070854,2.81584528937194,2.81584528937194,27851.2460524747,0.0,1.0
1997-01-10,3.5,3.5,3.25,3.25,23900,3.09142362383996,3.09142362383996,2.87060765070854,2.87060765070854,27058.7309209003,0.0,1.0
1997-01-13,3.5,3.5,3.5,3.5,0,3.09142362383996,3.09142362383996,3.09142362383996,3.09142362383996,0,0.0,1.0
1997-01-14,3.563,3.563,3.438,3.5,5700,3.14706924906908,3.14706924906908,3.03666126250337,3.09142362383996,6453.33749996367,0.0,1.0
1997-01-15,3.375,3.563,3.375,3.563,13000,2.98101563727425,3.14706924906908,2.98101563727425,3.14706924906908,14718.1381578119,0.0,1.0
1997-01-16,3.375,3.375,3.375,3.375,8000,2.98101563727425,2.98101563727425,2.98101563727425,2.98101563727425,9057.31578942269,0.0,1.0
1997-01-17,3.25,3.625,3.25,3.625,2500,2.87060765070854,3.20183161040567,2.87060765070854,3.20183161040567,2830.41118419459,0.0,1.0
1997-01-20,3.25,3.25,3.25,3.25,0,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,0,0.0,1.0
1997-01-21,3.5,3.5,3.25,3.5,4400,3.09142362383996,3.09142362383996,2.87060765070854,3.09142362383996,4981.52368418248,0.0,1.0
1997-01-22,3.25,3.25,3.25,3.25,2700,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,3056.84407893015,0.0,1.0
1997-01-23,3.25,3.313,3.25,3.25,23100,2.87060765070854,2.92625327593765,2.87060765070854,2.87060765070854,26152.999341958,0.0,1.0
1997-01-24,3.313,3.313,3.188,3.188,4500,2.92625327593765,2.92625327593765,2.81584528937194,2.81584528937194,5094.74013155027,0.0,1.0
1997-01-27,3.188,3.188,3.188,3.188,1000,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,1132.16447367784,0.0,1.0
1997-01-28,3.188,3.266,3.188,3.188,20000,2.81584528937194,2.88473987298895,2.81584528937194,2.81584528937194,22643.2894735567,0.0,1.0
1997-01-29,3.19,3.19,3.19,3.19,0,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,0,0.0,1.0
1997-01-30,3.219,3.234,3.125,3.188,50400,2.84322647004024,2.85647542842812,2.76019966414282,2.81584528937194,57061.0894733629,0.0,1.0
1997-01-31,3.25,3.25,3.25,3.25,300,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,339.64934210335,0.0,1.0
1997-02-03,3.125,3.375,3.125,3.375,14300,2.76019966414282,2.98101563727425,2.76019966414282,2.98101563727425,16189.9519735931,0.0,1.0
1997-02-04,3.125,3.125,3.125,3.125,2700,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,3056.84407893016,0.0,1.0
1997-02-05,3.125,3.125,3.125,3.125,6000,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,6792.98684206703,0.0,1.0
1997-02-06,3.625,3.625,3.25,3.25,126800,3.20183161040567,3.20183161040567,2.87060765070854,2.87060765070854,143558.45526235,0.0,1.0
1997-02-07,3.5,3.625,3.5,3.625,26500,3.09142362383996,3.20183161040567,3.09142362383996,3.20183161040567,30002.3585524627,0.0,1.0
1997-02-10,3.688,3.688,3.5,3.625,20100,3.25747723563479,3.25747723563479,3.09142362383996,3.20183161040567,22756.5059209245,0.0,1.0
1997-02-11,3.75,3.75,3.563,3.563,2600,3.31223959697139,3.31223959697139,3.14706924906908,3.14706924906908,2943.62763156237,0.0,1.0
1997-02-12,3.5,3.625,3.5,3.563,33000,3.09142362383996,3.20183161040567,3.09142362383996,3.14706924906908,37361.4276313686,0.0,1.0
1997-02-13,3.438,3.625,3.438,3.5,9300,3.03666126250337,3.20183161040567,3.03666126250337,3.09142362383996,10529.1296052039,0.0,1.0
1997-02-14,3.25,3.406,3.25,3.406,14900,2.87060765070854,3.00839681794255,2.87060765070854,3.00839681794255,16869.2506577997,0.0,1.0
1997-02-18,3.25,3.25,3.25,3.25,2500,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,2830.41118419459,0.0,1.0
1997-02-19,3.25,3.25,3.25,3.25,4400,2.87060765070854,2.87060765070854,2.87060765070854,2.87060765070854,4981.52368418247,0.0,1.0
1997-02-20,3.125,3.25,3.063,3.25,68100,2.76019966414282,2.87060765070854,2.70543730280623,2.87060765070854,77100.4006574607,0.0,1.0
1997-02-21,3.125,3.125,3.125,3.125,2400,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,2717.19473682681,0.0,1.0
1997-02-24,3.125,3.125,3.125,3.125,800,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,905.73157894227,0.0,1.0
1997-02-25,3.125,3.125,3.063,3.125,1100,2.76019966414282,2.76019966414282,2.70543730280623,2.76019966414282,1245.38092104562,0.0,1.0
1997-02-26,3.188,3.25,3.125,3.125,5200,2.81584528937194,2.87060765070854,2.76019966414282,2.76019966414282,5887.25526312475,0.0,1.0
1997-02-27,3.125,3.25,3.125,3.125,1000,2.76019966414282,2.87060765070854,2.76019966414282,2.76019966414282,1132.16447367784,0.0,1.0
1997-02-28,3.125,3.25,3.125,3.25,9700,2.76019966414282,2.87060765070854,2.76019966414282,2.87060765070854,10981.995394675,0.0,1.0
1997-03-03,3.188,3.188,3.125,3.125,8500,2.81584528937194,2.81584528937194,2.76019966414282,2.76019966414282,9623.39802626162,0.0,1.0
1997-03-04,3.25,3.25,3.125,3.25,2000,2.87060765070854,2.87060765070854,2.76019966414282,2.87060765070854,2264.32894735567,0.0,1.0
1997-03-05,3.125,3.125,3.125,3.125,100,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,113.216447367784,0.0,1.0
1997-03-06,3.172,3.188,3.125,3.172,9000,2.80171306709153,2.81584528937194,2.76019966414282,2.80171306709153,10189.4802631005,0.0,1.0
1997-03-07,3.125,3.188,3.125,3.125,35800,2.76019966414282,2.81584528937194,2.76019966414282,2.76019966414282,40531.4881576666,0.0,1.0
1997-03-10,3.188,3.188,3.125,3.188,21100,2.81584528937194,2.81584528937194,2.76019966414282,2.81584528937194,23888.6703946024,0.0,1.0
1997-03-11,3.375,3.375,3.125,3.25,20200,2.98101563727425,2.98101563727425,2.76019966414282,2.87060765070854,22869.7223682923,0.0,1.0
1997-03-12,3.38,3.38,3.38,3.38,0,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,0,0.0,1.0
1997-03-13,3.38,3.38,3.38,3.38,0,2.98543195673688,2.98543195673688,2.98543195673688,2.98543195673688,0,0.0,1.0
1997-03-14,3.188,3.188,3.188,3.188,7200,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,8151.58421048043,0.0,1.0
1997-03-17,3.188,3.188,3.125,3.188,5500,2.81584528937194,2.81584528937194,2.76019966414282,2.81584528937194,6226.90460522811,0.0,1.0
1997-03-18,3.125,3.125,3.125,3.125,18600,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,21058.2592104078,0.0,1.0
1997-03-19,3.125,3.172,3.125,3.125,22800,2.76019966414282,2.80171306709153,2.76019966414282,2.76019966414282,25813.3499998547,0.0,1.0
1997-03-20,3.12,3.12,3.12,3.12,0,2.75578334468019,2.75578334468019,2.75578334468019,2.75578334468019,0,0.0,1.0
1997-03-21,3.125,3.188,3.125,3.188,10800,2.76019966414282,2.81584528937194,2.76019966414282,2.81584528937194,12227.3763157206,0.0,1.0
1997-03-24,3.125,3.125,3.125,3.125,300,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,339.649342103351,0.0,1.0
1997-03-25,3.188,3.188,3.125,3.125,15300,2.81584528937194,2.81584528937194,2.76019966414282,2.76019966414282,17322.1164472709,0.0,1.0
1997-03-26,3.19,3.19,3.19,3.19,0,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,0,0.0,1.0
1997-03-27,3.125,3.125,3.125,3.125,3100,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,3509.7098684013,0.0,1.0
1997-03-31,3.25,3.25,3.125,3.125,9600,2.87060765070854,2.87060765070854,2.76019966414282,2.76019966414282,10868.7789473072,0.0,1.0
1997-04-01,3.188,3.188,3.188,3.188,300,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,339.649342103351,0.0,1.0
1997-04-02,3.125,3.125,3.125,3.125,4000,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,4528.65789471135,0.0,1.0
1997-04-03,3.125,3.125,3.125,3.125,1300,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,1471.81381578119,0.0,1.0
1997-04-04,3.12,3.12,3.12,3.12,0,2.75578334468019,2.75578334468019,2.75578334468019,2.75578334468019,0,0.0,1.0
1997-04-07,3.125,3.125,3.125,3.125,35500,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,40191.8388155632,0.0,1.0
1997-04-08,3.172,3.172,3.125,3.125,41000,2.80171306709153,2.80171306709153,2.76019966414282,2.76019966414282,46418.7434207913,0.0,1.0
1997-04-09,3.125,3.125,3.125,3.125,9100,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,10302.6967104683,0.0,1.0
1997-04-10,3.125,3.125,3.125,3.125,100,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,113.216447367784,0.0,1.0
1997-04-11,3.125,3.125,3.125,3.125,3900,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,4415.44144734357,0.0,1.0
1997-04-14,3.125,3.125,3.125,3.125,6900,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,7811.93486837708,0.0,1.0
1997-04-15,3.125,3.172,3.125,3.125,75600,2.76019966414282,2.80171306709153,2.76019966414282,2.76019966414282,85591.6342100445,0.0,1.0
1997-04-16,3.125,3.125,3.125,3.125,119800,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,135633.303946605,0.0,1.0
1997-04-17,3.0,3.125,3.0,3.125,1800,2.64979167757711,2.76019966414282,2.64979167757711,2.76019966414282,2037.89605262011,0.0,1.0
1997-04-18,3.0,3.0,3.0,3.0,200,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,226.432894735567,0.0,1.0
1997-04-21,3.063,3.125,3.0,3.125,16200,2.70543730280623,2.76019966414282,2.64979167757711,2.76019966414282,18341.0644735809,0.0,1.0
1997-04-22,3.0,3.063,3.0,3.0,3800,2.64979167757711,2.70543730280623,2.64979167757711,2.64979167757711,4302.22499997578,0.0,1.0
1997-04-23,3.25,3.25,3.063,3.125,150900,2.87060765070854,2.87060765070854,2.70543730280623,2.76019966414282,170843.619077985,0.0,1.0
1997-04-24,3.188,3.25,3.188,3.25,31900,2.81584528937194,2.87060765070854,2.81584528937194,2.87060765070854,36116.046710323,0.0,1.0
1997-04-25,3.125,3.125,3.125,3.125,57000,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,64533.3749996367,0.0,1.0
1997-04-28,3.125,3.25,3.125,3.125,11800,2.76019966414282,2.87060765070854,2.76019966414282,2.76019966414282,13359.5407893985,0.0,1.0
1997-04-29,3.188,3.188,3.125,3.125,15200,2.81584528937194,2.81584528937194,2.76019966414282,2.76019966414282,17208.8999999031,0.0,1.0
1997-04-30,2.875,3.125,2.875,3.125,17300,2.5393836910114,2.76019966414282,2.5393836910114,2.76019966414282,19586.4453946265,0.0,1.0
1997-05-01,3.0,3.0,2.875,3.0,12000,2.64979167757711,2.64979167757711,2.5393836910114,2.64979167757711,13585.973684134,0.0,1.0
1997-05-02,3.0,3.0,3.0,3.0,1400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1585.03026314897,0.0,1.0
1997-05-05,3.0,3.063,2.938,2.938,15900,2.64979167757711,2.70543730280623,2.59502931624052,2.59502931624052,18001.4151314776,0.0,1.0
1997-05-06,3.0,3.063,2.938,3.0,19000,2.64979167757711,2.70543730280623,2.59502931624052,2.64979167757711,21511.1249998789,0.0,1.0
1997-05-07,2.875,2.875,2.875,2.875,3000,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,3396.49342103351,0.0,1.0
1997-05-08,2.88,2.88,2.88,2.88,0,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,0,0.0,1.0
1997-05-09,2.875,3.0,2.875,2.969,38400,2.5393836910114,2.64979167757711,2.5393836910114,2.62241049690881,43475.1157892289,0.0,1.0
1997-05-12,2.875,3.0,2.875,3.0,2200,2.5393836910114,2.64979167757711,2.5393836910114,2.64979167757711,2490.76184209124,0.0,1.0
1997-05-13,2.88,2.88,2.88,2.88,0,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,0,0.0,1.0
1997-05-14,2.906,3.125,2.906,3.0,8900,2.56676487167969,2.76019966414282,2.56676487167969,2.64979167757711,10076.2638157328,0.0,1.0
1997-05-15,2.91,2.91,2.91,2.91,0,2.5702979272498,2.5702979272498,2.5702979272498,2.5702979272498,0,0.0,1.0
1997-05-16,2.625,3.0,2.5,2.813,44500,2.31856771787997,2.64979167757711,2.20815973131426,2.4846213296748,50381.3190786637,0.0,1.0
1997-05-19,2.688,2.813,2.688,2.813,2600,2.37421334310909,2.4846213296748,2.37421334310909,2.4846213296748,2943.62763156238,0.0,1.0
1997-05-20,2.875,2.875,2.813,2.875,17500,2.5393836910114,2.5393836910114,2.4846213296748,2.5393836910114,19812.8782893621,0.0,1.0
1997-05-21,3.0,3.0,2.875,3.0,50400,2.64979167757711,2.64979167757711,2.5393836910114,2.64979167757711,57061.089473363,0.0,1.0
1997-05-22,2.938,3.188,2.938,3.0,46300,2.59502931624052,2.81584528937194,2.59502931624052,2.64979167757711,52419.2151312838,0.0,1.0
1997-05-23,3.125,3.125,3.0,3.0,22000,2.76019966414282,2.76019966414282,2.64979167757711,2.64979167757711,24907.6184209124,0.0,1.0
1997-05-27,3.125,3.125,3.0,3.0,3100,2.76019966414282,2.76019966414282,2.64979167757711,2.64979167757711,3509.7098684013,0.0,1.0
1997-05-28,3.0,3.0,3.0,3.0,600,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,679.298684206702,0.0,1.0
1997-05-29,3.0,3.125,3.0,3.0,14200,2.64979167757711,2.76019966414282,2.64979167757711,2.64979167757711,16076.7355262253,0.0,1.0
1997-05-30,3.063,3.063,3.063,3.063,500,2.70543730280623,2.70543730280623,2.70543730280623,2.70543730280623,566.082236838918,0.0,1.0
1997-06-02,3.0,3.063,3.0,3.0,600,2.64979167757711,2.70543730280623,2.64979167757711,2.64979167757711,679.298684206702,0.0,1.0
1997-06-03,2.938,2.938,2.938,2.938,200,2.59502931624052,2.59502931624052,2.59502931624052,2.59502931624052,226.432894735567,0.0,1.0
1997-06-04,2.938,2.938,2.938,2.938,1500,2.59502931624052,2.59502931624052,2.59502931624052,2.59502931624052,1698.24671051675,0.0,1.0
1997-06-05,2.938,3.063,2.938,3.063,4500,2.59502931624052,2.70543730280623,2.59502931624052,2.70543730280623,5094.74013155026,0.0,1.0
1997-06-06,3.047,3.047,2.875,3.047,5500,2.69130508052582,2.69130508052582,2.5393836910114,2.69130508052582,6226.9046052281,0.0,1.0
1997-06-09,3.05,3.05,3.05,3.05,0,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,0,0.0,1.0
1997-06-10,2.875,2.875,2.875,2.875,800,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,905.731578942268,0.0,1.0
1997-06-11,2.875,3.063,2.875,2.875,21400,2.5393836910114,2.70543730280623,2.5393836910114,2.5393836910114,24228.3197367057,0.0,1.0
1997-06-12,2.875,2.875,2.875,2.875,1400,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,1585.03026314897,0.0,1.0
1997-06-13,2.875,2.969,2.875,2.875,900,2.5393836910114,2.62241049690881,2.5393836910114,2.5393836910114,1018.94802631005,0.0,1.0
1997-06-16,3.0,3.0,2.875,3.0,20500,2.64979167757711,2.64979167757711,2.5393836910114,2.64979167757711,23209.3717103956,0.0,1.0
1997-06-17,2.938,3.188,2.938,2.938,1200,2.59502931624052,2.81584528937194,2.59502931624052,2.59502931624052,1358.5973684134,0.0,1.0
1997-06-18,2.94,2.94,2.94,2.94,0,2.59679584402557,2.59679584402557,2.59679584402557,2.59679584402557,0,0.0,1.0
1997-06-19,2.938,2.938,2.938,2.938,600,2.59502931624052,2.59502931624052,2.59502931624052,2.59502931624052,679.298684206701,0.0,1.0
1997-06-20,2.938,2.938,2.938,2.938,500,2.59502931624052,2.59502931624052,2.59502931624052,2.59502931624052,566.082236838917,0.0,1.0
1997-06-23,2.969,2.969,2.938,2.969,10500,2.62241049690881,2.62241049690881,2.59502931624052,2.62241049690881,11887.7269736173,0.0,1.0
1997-06-24,2.97,2.97,2.97,2.97,0,2.62329376080134,2.62329376080134,2.62329376080134,2.62329376080134,0,0.0,1.0
1997-06-25,2.97,2.97,2.97,2.97,0,2.62329376080134,2.62329376080134,2.62329376080134,2.62329376080134,0,0.0,1.0
1997-06-26,2.97,2.97,2.97,2.97,0,2.62329376080134,2.62329376080134,2.62329376080134,2.62329376080134,0,0.0,1.0
1997-06-27,2.938,2.938,2.938,2.938,200,2.59502931624052,2.59502931624052,2.59502931624052,2.59502931624052,226.432894735567,0.0,1.0
1997-06-30,3.0,3.0,2.938,2.938,2000,2.64979167757711,2.64979167757711,2.59502931624052,2.59502931624052,2264.32894735567,0.0,1.0
1997-07-01,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
1997-07-02,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
1997-07-03,2.969,2.969,2.969,2.969,1300,2.62241049690881,2.62241049690881,2.62241049690881,2.62241049690881,1471.81381578119,0.0,1.0
1997-07-07,3.031,3.031,2.969,3.031,9200,2.67717285824541,2.67717285824541,2.62241049690881,2.67717285824541,10415.9131578361,0.0,1.0
1997-07-08,2.969,2.969,2.969,2.969,1600,2.62241049690881,2.62241049690881,2.62241049690881,2.62241049690881,1811.46315788454,0.0,1.0
1997-07-09,2.969,3.031,2.969,2.969,37800,2.62241049690881,2.67717285824541,2.62241049690881,2.62241049690881,42795.8171050223,0.0,1.0
1997-07-10,3.0,3.125,2.969,2.969,51000,2.64979167757711,2.76019966414282,2.62241049690881,2.62241049690881,57740.3881575697,0.0,1.0
1997-07-11,3.0,3.0,3.0,3.0,2500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2830.41118419459,0.0,1.0
1997-07-14,3.0,3.0,3.0,3.0,21000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,23775.4539472346,0.0,1.0
1997-07-15,3.0,3.063,3.0,3.0,5000,2.64979167757711,2.70543730280623,2.64979167757711,2.64979167757711,5660.82236838918,0.0,1.0
1997-07-16,3.03,3.06,3.0,3.0,4000,2.67628959435288,2.70278751112865,2.64979167757711,2.64979167757711,4528.65789471135,0.0,1.0
1997-07-17,3.094,3.125,3.063,3.094,19800,2.73281848347453,2.76019966414282,2.70543730280623,2.73281848347453,22416.8565788211,0.0,1.0
1997-07-18,3.06,3.06,3.06,3.06,1200,2.70278751112865,2.70278751112865,2.70278751112865,2.70278751112865,1358.5973684134,0.0,1.0
1997-07-21,3.125,3.125,3.125,3.125,1000,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,1132.16447367784,0.0,1.0
1997-07-22,3.125,3.125,3.063,3.125,1500,2.76019966414282,2.76019966414282,2.70543730280623,2.76019966414282,1698.24671051676,0.0,1.0
1997-07-23,3.06,3.12,3.06,3.06,9000,2.70278751112865,2.75578334468019,2.70278751112865,2.70278751112865,10189.4802631005,0.0,1.0
1997-07-24,3.063,3.125,3.063,3.125,3000,2.70543730280623,2.76019966414282,2.70543730280623,2.76019966414282,3396.49342103351,0.0,1.0
1997-07-25,3.063,3.125,3.063,3.125,0,2.70543730280623,2.76019966414282,2.70543730280623,2.76019966414282,0,0.0,1.0
1997-07-28,3.063,3.125,3.063,3.125,3800,2.70543730280623,2.76019966414282,2.70543730280623,2.76019966414282,4302.22499997578,0.0,1.0
1997-07-29,3.063,3.125,3.063,3.063,300,2.70543730280623,2.76019966414282,2.70543730280623,2.70543730280623,339.649342103351,0.0,1.0
1997-07-30,3.12,3.25,3.06,3.25,43300,2.75578334468019,2.87060765070854,2.70278751112865,2.87060765070854,49022.7217102504,0.0,1.0
1997-07-31,3.031,3.25,3.031,3.25,4500,2.67717285824541,2.87060765070854,2.67717285824541,2.87060765070854,5094.74013155026,0.0,1.0
1997-08-01,3.063,3.063,3.063,3.063,5400,2.70543730280623,2.70543730280623,2.70543730280623,2.70543730280623,6113.68815786032,0.0,1.0
1997-08-04,3.125,3.188,3.125,3.188,1500,2.76019966414282,2.81584528937194,2.76019966414282,2.81584528937194,1698.24671051676,0.0,1.0
1997-08-05,3.063,3.125,3.063,3.125,12800,2.70543730280623,2.76019966414282,2.70543730280623,2.76019966414282,14491.7052630763,0.0,1.0
1997-08-06,3.125,3.125,3.063,3.125,10700,2.76019966414282,2.76019966414282,2.70543730280623,2.76019966414282,12114.1598683529,0.0,1.0
1997-08-07,3.125,3.125,3.063,3.125,0,2.76019966414282,2.76019966414282,2.70543730280623,2.76019966414282,0,0.0,1.0
1997-08-08,3.125,3.125,3.125,3.125,4800,2.76019966414282,2.76019966414282,2.76019966414282,2.76019966414282,5434.38947365362,0.0,1.0
1997-08-11,3.125,3.125,3.063,3.063,2800,2.76019966414282,2.76019966414282,2.70543730280623,2.70543730280623,3170.06052629795,0.0,1.0
1997-08-12,3.125,3.125,3.063,3.063,23300,2.76019966414282,2.76019966414282,2.70543730280623,2.70543730280623,26379.4322366936,0.0,1.0
1997-08-13,3.125,3.125,3.063,3.125,5000,2.76019966414282,2.76019966414282,2.70543730280623,2.76019966414282,5660.82236838919,0.0,1.0
1997-08-14,3.063,3.063,3.063,3.063,800,2.70543730280623,2.70543730280623,2.70543730280623,2.70543730280623,905.731578942269,0.0,1.0
1997-08-15,3.063,3.063,3.063,3.063,1900,2.70543730280623,2.70543730280623,2.70543730280623,2.70543730280623,2151.11249998789,0.0,1.0
1997-08-18,3.188,3.188,3.125,3.125,42900,2.81584528937194,2.81584528937194,2.76019966414282,2.76019966414282,48569.8559207792,0.0,1.0
1997-08-19,3.188,3.188,3.125,3.125,34300,2.81584528937194,2.81584528937194,2.76019966414282,2.76019966414282,38833.2414471498,0.0,1.0
1997-08-20,3.188,3.188,3.156,3.188,17300,2.81584528937194,2.81584528937194,2.78758084481112,2.81584528937194,19586.4453946266,0.0,1.0
1997-08-21,3.156,3.156,3.156,3.156,12100,2.78758084481112,2.78758084481112,2.78758084481112,2.78758084481112,13699.1901315018,0.0,1.0
1997-08-22,3.156,3.156,3.156,3.156,300,2.78758084481112,2.78758084481112,2.78758084481112,2.78758084481112,339.649342103351,0.0,1.0
1997-08-25,3.25,3.25,3.188,3.188,22000,2.87060765070854,2.87060765070854,2.81584528937194,2.81584528937194,24907.6184209124,0.0,1.0
1997-08-26,3.25,3.25,3.188,3.188,13100,2.87060765070854,2.87060765070854,2.81584528937194,2.81584528937194,14831.3546051796,0.0,1.0
1997-08-27,3.375,3.375,3.188,3.25,44900,2.98101563727425,2.98101563727425,2.81584528937194,2.87060765070854,50834.1848681348,0.0,1.0
1997-08-28,3.313,3.313,3.313,3.313,1600,2.92625327593765,2.92625327593765,2.92625327593765,2.92625327593765,1811.46315788454,0.0,1.0
1997-08-29,3.375,3.375,3.188,3.313,18300,2.98101563727425,2.98101563727425,2.81584528937194,2.92625327593765,20718.6098683044,0.0,1.0
1997-09-02,3.188,3.188,3.188,3.188,800,2.81584528937194,2.81584528937194,2.81584528937194,2.81584528937194,905.73157894227,0.0,1.0
1997-09-03,3.19,3.19,3.19,3.19,0,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,0,0.0,1.0
1997-09-04,3.19,3.19,3.19,3.19,0,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,0,0.0,1.0
1997-09-05,3.313,3.375,3.313,3.313,10900,2.92625327593765,2.98101563727425,2.92625327593765,2.92625327593765,12340.5927630884,0.0,1.0
1997-09-08,3.313,3.5,3.313,3.5,8700,2.92625327593765,3.09142362383996,2.92625327593765,3.09142362383996,9849.83092099719,0.0,1.0
1997-09-09,3.688,3.688,3.313,3.438,53200,3.25747723563479,3.25747723563479,2.92625327593765,3.03666126250337,60231.149999661,0.0,1.0
1997-09-10,3.625,3.75,3.563,3.75,8800,3.20183161040567,3.31223959697139,3.14706924906908,3.31223959697139,9963.04736836497,0.0,1.0
1997-09-11,3.75,3.75,3.625,3.625,14300,3.31223959697139,3.31223959697139,3.20183161040567,3.20183161040567,16189.951973593,0.0,1.0
1997-09-12,3.938,3.938,3.75,3.75,43500,3.47829320876622,3.47829320876622,3.31223959697139,3.31223959697139,49249.1546049859,0.0,1.0
1997-09-15,3.75,4.0,3.75,3.875,16100,3.31223959697139,3.53305557010281,3.31223959697139,3.4226475835371,18227.8480262132,0.0,1.0
1997-09-16,4.0,4.0,3.875,3.938,39000,3.53305557010281,3.53305557010281,3.4226475835371,3.47829320876622,44154.4144734357,0.0,1.0
1997-09-17,4.0,4.0,3.875,3.938,23100,3.53305557010281,3.53305557010281,3.4226475835371,3.47829320876622,26152.999341958,0.0,1.0
1997-09-18,4.063,4.188,4.0,4.0,140500,3.58870119533193,3.69910918189764,3.53305557010281,3.53305557010281,159069.108551736,0.0,1.0
1997-09-19,4.0,4.0,3.875,3.938,19900,3.53305557010281,3.53305557010281,3.4226475835371,3.47829320876622,22530.073026189,0.0,1.0
1997-09-22,3.938,4.0,3.938,4.0,6500,3.47829320876622,3.53305557010281,3.47829320876622,3.53305557010281,7359.06907890594,0.0,1.0
1997-09-23,4.0,4.0,3.938,3.938,8100,3.53305557010281,3.53305557010281,3.47829320876622,3.47829320876622,9170.53223679048,0.0,1.0
1997-09-24,3.875,3.875,3.875,3.875,2400,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,2717.19473682681,0.0,1.0
1997-09-25,4.0,4.0,3.875,3.875,9800,3.53305557010281,3.53305557010281,3.4226475835371,3.4226475835371,11095.2118420428,0.0,1.0
1997-09-26,4.0,4.0,4.0,4.0,15000,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,16982.4671051676,0.0,1.0
1997-09-29,4.0,4.063,4.0,4.0,11700,3.53305557010281,3.58870119533193,3.53305557010281,3.53305557010281,13246.3243420307,0.0,1.0
1997-09-30,4.0,4.063,4.0,4.063,1700,3.53305557010281,3.58870119533193,3.53305557010281,3.58870119533193,1924.67960525232,0.0,1.0
1997-10-01,4.0,4.031,4.0,4.0,25700,3.53305557010281,3.56043675077111,3.53305557010281,3.53305557010281,29096.6269735204,0.0,1.0
1997-10-02,4.063,4.094,4.0,4.063,20400,3.58870119533193,3.61608237600023,3.53305557010281,3.58870119533193,23096.1552630279,0.0,1.0
1997-10-03,4.063,4.063,4.0,4.0,3400,3.58870119533193,3.58870119533193,3.53305557010281,3.53305557010281,3849.35921050465,0.0,1.0
1997-10-06,4.25,4.25,4.0,4.125,11000,3.75387154323424,3.75387154323424,3.53305557010281,3.64346355666853,12453.8092104562,0.0,1.0
1997-10-07,4.375,4.375,4.125,4.25,26300,3.86427952979995,3.86427952979995,3.64346355666853,3.75387154323424,29775.9256577271,0.0,1.0
1997-10-08,4.375,4.375,4.375,4.375,30900,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,34983.8822366452,0.0,1.0
1997-10-09,4.25,4.5,4.25,4.5,3800,3.75387154323424,3.97468751636566,3.75387154323424,3.97468751636566,4302.22499997578,0.0,1.0
1997-10-10,4.375,4.375,4.25,4.25,1900,3.86427952979995,3.86427952979995,3.75387154323424,3.75387154323424,2151.11249998789,0.0,1.0
1997-10-13,4.25,4.25,4.125,4.25,7400,3.75387154323424,3.75387154323424,3.64346355666853,3.75387154323424,8378.01710521599,0.0,1.0
1997-10-14,4.25,4.25,4.25,4.25,1200,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,1358.5973684134,0.0,1.0
1997-10-15,4.25,4.25,4.25,4.25,51000,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,57740.3881575697,0.0,1.0
1997-10-16,4.375,4.375,4.125,4.375,3000,3.86427952979995,3.86427952979995,3.64346355666853,3.86427952979995,3396.49342103351,0.0,1.0
1997-10-17,4.375,4.375,4.25,4.375,2400,3.86427952979995,3.86427952979995,3.75387154323424,3.86427952979995,2717.19473682681,0.0,1.0
1997-10-20,4.25,4.25,4.25,4.25,900,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,1018.94802631005,0.0,1.0
1997-10-21,4.25,4.25,4.25,4.25,500,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,566.082236838918,0.0,1.0
1997-10-22,4.5,4.5,4.25,4.25,3200,3.97468751636566,3.97468751636566,3.75387154323424,3.75387154323424,3622.92631576908,0.0,1.0
1997-10-23,4.25,4.25,4.25,4.25,300,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,339.649342103351,0.0,1.0
1997-10-24,4.313,4.313,4.313,4.313,3000,3.80951716846336,3.80951716846336,3.80951716846336,3.80951716846336,3396.49342103351,0.0,1.0
1997-10-27,4.25,4.313,4.25,4.25,4500,3.75387154323424,3.80951716846336,3.75387154323424,3.75387154323424,5094.74013155026,0.0,1.0
1997-10-28,4.5,4.563,4.125,4.25,46200,3.97468751636566,4.03033314159478,3.64346355666853,3.75387154323424,52305.9986839161,0.0,1.0
1997-10-29,4.375,4.563,4.25,4.375,4900,3.86427952979995,4.03033314159478,3.75387154323424,3.86427952979995,5547.6059210214,0.0,1.0
1997-10-30,4.375,4.375,4.25,4.375,6800,3.86427952979995,3.86427952979995,3.75387154323424,3.86427952979995,7698.71842100929,0.0,1.0
1997-10-31,4.25,4.25,4.25,4.25,2000,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,2264.32894735567,0.0,1.0
1997-11-03,4.25,4.313,4.25,4.25,6400,3.75387154323424,3.80951716846336,3.75387154323424,3.75387154323424,7245.85263153815,0.0,1.0
1997-11-04,4.313,4.313,4.313,4.313,700,3.80951716846336,3.80951716846336,3.80951716846336,3.80951716846336,792.515131574485,0.0,1.0
1997-11-05,4.25,4.25,4.25,4.25,2100,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,2377.54539472346,0.0,1.0
1997-11-06,4.25,4.25,4.25,4.25,0,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,0,0.0,1.0
1997-11-07,4.25,4.25,4.188,4.25,7100,3.75387154323424,3.75387154323424,3.69910918189764,3.75387154323424,8038.36776311264,0.0,1.0
1997-11-10,4.313,4.313,4.25,4.25,6700,3.80951716846336,3.80951716846336,3.75387154323424,3.75387154323424,7585.5019736415,0.0,1.0
1997-11-11,4.375,4.375,4.25,4.25,15700,3.86427952979995,3.86427952979995,3.75387154323424,3.75387154323424,17774.982236742,0.0,1.0
1997-11-12,4.25,4.25,4.25,4.25,5400,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,6113.68815786032,0.0,1.0
1997-11-13,4.25,4.375,4.25,4.25,21200,3.75387154323424,3.86427952979995,3.75387154323424,3.75387154323424,24001.8868419701,0.0,1.0
1997-11-14,4.25,4.25,4.25,4.25,9000,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,10189.4802631005,0.0,1.0
1997-11-17,5.375,5.5,4.375,4.375,71200,4.74754342232565,4.85795140889137,3.86427952979995,3.86427952979995,80610.110525862,0.0,1.0
1997-11-18,5.313,5.5,5.0,5.5,17100,4.69278106098906,4.85795140889137,4.41631946262852,4.85795140889137,19360.012499891,0.0,1.0
1997-11-19,5.375,5.375,5.375,5.375,4700,4.74754342232565,4.74754342232565,4.74754342232565,4.74754342232565,5321.17302628584,0.0,1.0
1997-11-20,5.0,5.375,5.0,5.188,11000,4.41631946262852,4.74754342232565,4.41631946262852,4.58237307442335,12453.8092104562,0.0,1.0
1997-11-21,5.063,5.25,5.0,5.0,3800,4.47196508785763,4.63713543575994,4.41631946262852,4.41631946262852,4302.22499997578,0.0,1.0
1997-11-24,5.0,5.375,4.938,5.0,19300,4.41631946262852,4.74754342232565,4.36155710129192,4.41631946262852,21850.7743419822,0.0,1.0
1997-11-25,5.0,5.375,5.0,5.0,14200,4.41631946262852,4.74754342232565,4.41631946262852,4.41631946262852,16076.7355262253,0.0,1.0
1997-11-26,4.938,5.0,4.938,5.0,1200,4.36155710129192,4.41631946262852,4.36155710129192,4.41631946262852,1358.5973684134,0.0,1.0
1997-11-28,4.938,5.0,4.938,5.0,3900,4.36155710129192,4.41631946262852,4.36155710129192,4.41631946262852,4415.44144734356,0.0,1.0
1997-12-01,5.125,5.125,4.938,4.938,300,4.52672744919423,4.52672744919423,4.36155710129192,4.36155710129192,339.649342103351,0.0,1.0
1997-12-02,5.063,5.063,4.938,5.063,9500,4.47196508785763,4.47196508785763,4.36155710129192,4.47196508785763,10755.5624999395,0.0,1.0
1997-12-03,5.031,5.125,4.938,4.938,10800,4.44370064329681,4.52672744919423,4.36155710129192,4.36155710129192,12227.3763157206,0.0,1.0
1997-12-04,5.094,5.094,5.094,5.094,6700,4.49934626852593,4.49934626852593,4.49934626852593,4.49934626852593,7585.50197364151,0.0,1.0
1997-12-05,5.0,5.063,4.969,5.063,3000,4.41631946262852,4.47196508785763,4.38893828196022,4.47196508785763,3396.49342103351,0.0,1.0
1997-12-08,5.125,5.125,5.0,5.0,3700,4.52672744919423,4.52672744919423,4.41631946262852,4.41631946262852,4189.00855260799,0.0,1.0
1997-12-09,5.063,5.125,5.0,5.125,4100,4.47196508785763,4.52672744919423,4.41631946262852,4.52672744919423,4641.87434207914,0.0,1.0
1997-12-10,5.0,5.25,5.0,5.25,2500,4.41631946262852,4.63713543575994,4.41631946262852,4.63713543575994,2830.41118419459,0.0,1.0
1997-12-11,5.063,5.063,4.938,5.0,3800,4.47196508785763,4.47196508785763,4.36155710129192,4.41631946262852,4302.22499997578,0.0,1.0
1997-12-12,5.125,5.125,4.938,5.0,22400,4.52672744919423,4.52672744919423,4.36155710129192,4.41631946262852,25360.4842103835,0.0,1.0
1997-12-15,5.125,5.125,5.125,5.125,1900,4.52672744919423,4.52672744919423,4.52672744919423,4.52672744919423,2151.11249998789,0.0,1.0
1997-12-16,5.25,5.25,5.25,5.25,3200,4.63713543575994,4.63713543575994,4.63713543575994,4.63713543575994,3622.92631576908,0.0,1.0
1997-12-17,5.25,5.25,5.25,5.25,2800,4.63713543575994,4.63713543575994,4.63713543575994,4.63713543575994,3170.06052629794,0.0,1.0
1997-12-18,5.0,5.25,5.0,5.25,3500,4.41631946262852,4.63713543575994,4.41631946262852,4.63713543575994,3962.57565787242,0.0,1.0
1997-12-19,5.375,5.375,5.0,5.0,1200,4.74754342232565,4.74754342232565,4.41631946262852,4.41631946262852,1358.59736841341,0.0,1.0
1997-12-22,5.063,5.063,5.063,5.063,200,4.47196508785763,4.47196508785763,4.47196508785763,4.47196508785763,226.432894735568,0.0,1.0
1997-12-23,5.25,5.25,5.25,5.25,1800,4.63713543575994,4.63713543575994,4.63713543575994,4.63713543575994,2037.89605262011,0.0,1.0
1997-12-24,5.125,5.125,5.125,5.125,200,4.52672744919423,4.52672744919423,4.52672744919423,4.52672744919423,226.432894735567,0.0,1.0
1997-12-26,5.12,5.12,5.12,5.12,0,4.5223111297316,4.5223111297316,4.5223111297316,4.5223111297316,0,0.0,1.0
1997-12-29,5.12,5.12,5.12,5.12,0,4.5223111297316,4.5223111297316,4.5223111297316,4.5223111297316,0,0.0,1.0
1997-12-30,5.313,5.5,5.063,5.063,2300,4.69278106098906,4.85795140889137,4.47196508785763,4.47196508785763,2603.97828945902,0.0,1.0
1997-12-31,5.063,5.313,5.063,5.313,5600,4.47196508785763,4.69278106098906,4.47196508785763,4.69278106098906,6340.12105259589,0.0,1.0
1998-01-02,5.06,5.06,5.06,5.06,0,4.46931529618006,4.46931529618006,4.46931529618006,4.46931529618006,0,0.0,1.0
1998-01-05,5.063,5.063,5.063,5.063,500,4.47196508785763,4.47196508785763,4.47196508785763,4.47196508785763,566.082236838919,0.0,1.0
1998-01-06,5.0,5.125,5.0,5.063,9300,4.41631946262852,4.52672744919423,4.41631946262852,4.47196508785763,10529.1296052039,0.0,1.0
1998-01-07,4.938,5.0,4.875,5.0,2600,4.36155710129192,4.41631946262852,4.3059114760628,4.41631946262852,2943.62763156238,0.0,1.0
1998-01-08,5.0,5.0,4.938,4.938,700,4.41631946262852,4.41631946262852,4.36155710129192,4.36155710129192,792.515131574485,0.0,1.0
1998-01-09,4.875,4.938,4.875,4.938,3500,4.3059114760628,4.36155710129192,4.3059114760628,4.36155710129192,3962.57565787243,0.0,1.0
1998-01-12,4.625,5.0,4.625,4.75,15400,4.08509550293138,4.41631946262852,4.08509550293138,4.19550348949709,17435.3328946387,0.0,1.0
1998-01-13,4.625,4.625,4.625,4.625,5000,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,5660.82236838918,0.0,1.0
1998-01-14,4.75,4.75,4.75,4.75,5000,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,5660.82236838918,0.0,1.0
1998-01-15,4.75,4.75,4.75,4.75,1000,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1132.16447367784,0.0,1.0
1998-01-16,4.813,5.125,4.75,5.125,37000,4.25114911472621,4.52672744919423,4.19550348949709,4.52672744919423,41890.08552608,0.0,1.0
1998-01-20,4.75,4.75,4.75,4.75,10900,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,12340.5927630884,0.0,1.0
1998-01-21,4.813,4.813,4.75,4.75,2300,4.25114911472621,4.25114911472621,4.19550348949709,4.19550348949709,2603.97828945902,0.0,1.0
1998-01-22,4.75,4.75,4.75,4.75,1100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1245.38092104562,0.0,1.0
1998-01-23,4.781,4.813,4.75,4.813,5800,4.22288467016539,4.25114911472621,4.19550348949709,4.25114911472621,6566.55394733145,0.0,1.0
1998-01-26,4.75,4.75,4.75,4.75,600,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,679.298684206702,0.0,1.0
1998-01-27,4.75,4.75,4.75,4.75,2800,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,3170.06052629794,0.0,1.0
1998-01-28,4.75,4.797,4.75,4.75,13800,4.19550348949709,4.2370168924458,4.19550348949709,4.19550348949709,15623.8697367541,0.0,1.0
1998-01-29,4.75,4.75,4.75,4.75,1700,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1924.67960525232,0.0,1.0
1998-01-30,4.75,4.75,4.75,4.75,2900,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,3283.27697366573,0.0,1.0
1998-02-02,4.75,4.875,4.75,4.875,7100,4.19550348949709,4.3059114760628,4.19550348949709,4.3059114760628,8038.36776311264,0.0,1.0
1998-02-03,4.75,4.797,4.75,4.75,16600,4.19550348949709,4.2370168924458,4.19550348949709,4.19550348949709,18793.9302630521,0.0,1.0
1998-02-04,4.875,4.875,4.875,4.875,21000,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,23775.4539472346,0.0,1.0
1998-02-05,4.813,4.875,4.75,4.75,2600,4.25114911472621,4.3059114760628,4.19550348949709,4.19550348949709,2943.62763156237,0.0,1.0
1998-02-06,4.75,4.813,4.75,4.75,10700,4.19550348949709,4.25114911472621,4.19550348949709,4.19550348949709,12114.1598683529,0.0,1.0
1998-02-09,4.75,4.75,4.75,4.75,200,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,226.432894735567,0.0,1.0
1998-02-10,4.75,4.75,4.75,4.75,2100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2377.54539472346,0.0,1.0
1998-02-11,5.0,5.0,4.75,4.75,5700,4.41631946262852,4.41631946262852,4.19550348949709,4.19550348949709,6453.33749996366,0.0,1.0
1998-02-12,4.938,5.0,4.75,5.0,12600,4.36155710129192,4.41631946262852,4.19550348949709,4.41631946262852,14265.2723683407,0.0,1.0
1998-02-13,4.75,4.938,4.75,4.938,2000,4.19550348949709,4.36155710129192,4.19550348949709,4.36155710129192,2264.32894735567,0.0,1.0
1998-02-17,4.75,4.75,4.75,4.75,500,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,566.082236838918,0.0,1.0
1998-02-18,4.75,4.75,4.75,4.75,1100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1245.38092104562,0.0,1.0
1998-02-19,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-02-20,4.625,4.75,4.625,4.75,2900,4.08509550293138,4.19550348949709,4.08509550293138,4.19550348949709,3283.27697366572,0.0,1.0
1998-02-23,4.62,4.62,4.62,4.62,0,4.08067918346875,4.08067918346875,4.08067918346875,4.08067918346875,0,0.0,1.0
1998-02-24,4.62,4.62,4.62,4.62,0,4.08067918346875,4.08067918346875,4.08067918346875,4.08067918346875,0,0.0,1.0
1998-02-25,4.625,4.875,4.625,4.875,6900,4.08509550293138,4.3059114760628,4.08509550293138,4.3059114760628,7811.93486837707,0.0,1.0
1998-02-26,4.875,4.875,4.688,4.688,15600,4.3059114760628,4.3059114760628,4.1407411281605,4.1407411281605,17661.7657893743,0.0,1.0
1998-02-27,5.0,5.0,5.0,5.0,2000,4.41631946262852,4.41631946262852,4.41631946262852,4.41631946262852,2264.32894735567,0.0,1.0
1998-03-02,5.25,5.25,4.875,4.875,9100,4.63713543575994,4.63713543575994,4.3059114760628,4.3059114760628,10302.6967104683,0.0,1.0
1998-03-03,5.125,5.5,5.125,5.125,6900,4.52672744919423,4.85795140889137,4.52672744919423,4.52672744919423,7811.93486837707,0.0,1.0
1998-03-04,4.875,5.0,4.875,5.0,2400,4.3059114760628,4.41631946262852,4.3059114760628,4.41631946262852,2717.19473682681,0.0,1.0
1998-03-05,4.875,4.875,4.875,4.875,1700,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,1924.67960525232,0.0,1.0
1998-03-06,4.88,4.88,4.88,4.88,0,4.31032779552543,4.31032779552543,4.31032779552543,4.31032779552543,0,0.0,1.0
1998-03-09,4.75,4.875,4.75,4.875,7200,4.19550348949709,4.3059114760628,4.19550348949709,4.3059114760628,8151.58421048042,0.0,1.0
1998-03-10,4.75,4.75,4.75,4.75,1100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1245.38092104562,0.0,1.0
1998-03-11,4.844,4.844,4.844,4.844,1300,4.27853029539451,4.27853029539451,4.27853029539451,4.27853029539451,1471.81381578119,0.0,1.0
1998-03-12,4.938,4.938,4.875,4.938,3600,4.36155710129192,4.36155710129192,4.3059114760628,4.36155710129192,4075.79210524021,0.0,1.0
1998-03-13,4.938,4.938,4.75,4.875,8000,4.36155710129192,4.36155710129192,4.19550348949709,4.3059114760628,9057.3157894227,0.0,1.0
1998-03-16,4.938,4.938,4.938,4.938,700,4.36155710129192,4.36155710129192,4.36155710129192,4.36155710129192,792.515131574486,0.0,1.0
1998-03-17,4.938,5.0,4.75,4.75,4800,4.36155710129192,4.41631946262852,4.19550348949709,4.19550348949709,5434.38947365362,0.0,1.0
1998-03-18,4.75,4.75,4.75,4.75,1000,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1132.16447367784,0.0,1.0
1998-03-19,4.75,5.0,4.75,4.75,6400,4.19550348949709,4.41631946262852,4.19550348949709,4.19550348949709,7245.85263153815,0.0,1.0
1998-03-20,4.75,4.75,4.75,4.75,100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,113.216447367784,0.0,1.0
1998-03-23,4.75,4.75,4.75,4.75,2400,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2717.19473682681,0.0,1.0
1998-03-24,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-03-25,4.75,4.75,4.75,4.75,800,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,905.731578942269,0.0,1.0
1998-03-26,4.75,4.75,4.75,4.75,500,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,566.082236838918,0.0,1.0
1998-03-27,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-03-30,5.0,5.0,4.938,5.0,9500,4.41631946262852,4.41631946262852,4.36155710129192,4.41631946262852,10755.5624999394,0.0,1.0
1998-03-31,5.063,5.063,4.875,4.875,1800,4.47196508785763,4.47196508785763,4.3059114760628,4.3059114760628,2037.89605262011,0.0,1.0
1998-04-01,5.0,5.063,5.0,5.063,1300,4.41631946262852,4.47196508785763,4.41631946262852,4.47196508785763,1471.81381578119,0.0,1.0
1998-04-02,4.938,5.0,4.938,5.0,1800,4.36155710129192,4.41631946262852,4.36155710129192,4.41631946262852,2037.89605262011,0.0,1.0
1998-04-03,5.0,5.0,4.906,4.906,1300,4.41631946262852,4.41631946262852,4.3332926567311,4.3332926567311,1471.81381578119,0.0,1.0
1998-04-06,4.844,5.0,4.844,5.0,19900,4.27853029539451,4.41631946262852,4.27853029539451,4.41631946262852,22530.0730261889,0.0,1.0
1998-04-07,4.813,4.875,4.813,4.813,3600,4.25114911472621,4.3059114760628,4.25114911472621,4.25114911472621,4075.79210524021,0.0,1.0
1998-04-08,4.75,4.781,4.75,4.781,3000,4.19550348949709,4.22288467016539,4.19550348949709,4.22288467016539,3396.49342103351,0.0,1.0
1998-04-09,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-04-13,4.75,4.75,4.75,4.75,2200,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2490.76184209124,0.0,1.0
1998-04-14,4.875,4.875,4.75,4.75,3100,4.3059114760628,4.3059114760628,4.19550348949709,4.19550348949709,3509.7098684013,0.0,1.0
1998-04-15,4.875,4.875,4.75,4.75,1400,4.3059114760628,4.3059114760628,4.19550348949709,4.19550348949709,1585.03026314897,0.0,1.0
1998-04-16,4.688,4.875,4.688,4.875,9000,4.1407411281605,4.3059114760628,4.1407411281605,4.3059114760628,10189.4802631005,0.0,1.0
1998-04-17,4.5,4.5,4.5,4.5,5000,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,5660.82236838919,0.0,1.0
1998-04-20,4.5,4.5,4.5,4.5,1500,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,1698.24671051676,0.0,1.0
1998-04-21,4.5,4.5,4.5,4.5,2600,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,2943.62763156238,0.0,1.0
1998-04-22,4.5,4.625,4.5,4.5,3000,3.97468751636566,4.08509550293138,3.97468751636566,3.97468751636566,3396.49342103351,0.0,1.0
1998-04-23,4.547,4.75,4.5,4.625,23400,4.01620091931437,4.19550348949709,3.97468751636566,4.08509550293138,26492.6486840614,0.0,1.0
1998-04-24,4.5,4.5,4.5,4.5,600,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,679.298684206703,0.0,1.0
1998-04-27,4.5,4.5,4.5,4.5,2000,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,2264.32894735568,0.0,1.0
1998-04-28,4.875,4.875,4.75,4.875,41900,4.3059114760628,4.3059114760628,4.19550348949709,4.3059114760628,47437.6914471014,0.0,1.0
1998-04-29,4.5,4.875,4.5,4.875,5400,3.97468751636566,4.3059114760628,3.97468751636566,4.3059114760628,6113.68815786032,0.0,1.0
1998-04-30,4.5,4.5,4.5,4.5,1200,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,1358.59736841341,0.0,1.0
1998-05-01,4.5,5.0,4.5,5.0,2500,3.97468751636566,4.41631946262852,3.97468751636566,4.41631946262852,2830.41118419459,0.0,1.0
1998-05-04,4.375,4.5,4.375,4.5,20800,3.86427952979995,3.97468751636566,3.86427952979995,3.97468751636566,23549.021052499,0.0,1.0
1998-05-05,4.438,4.5,4.438,4.5,12000,3.91992515502907,3.97468751636566,3.91992515502907,3.97468751636566,13585.973684134,0.0,1.0
1998-05-06,4.375,4.625,4.375,4.375,12900,3.86427952979995,4.08509550293138,3.86427952979995,3.86427952979995,14604.9217104441,0.0,1.0
1998-05-07,4.375,4.375,4.375,4.375,2000,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,2264.32894735567,0.0,1.0
1998-05-08,4.375,4.375,4.375,4.375,2000,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,2264.32894735567,0.0,1.0
1998-05-11,4.5,4.5,4.5,4.5,500,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,566.082236838919,0.0,1.0
1998-05-12,4.375,4.5,4.25,4.25,1000,3.86427952979995,3.97468751636566,3.75387154323424,3.75387154323424,1132.16447367784,0.0,1.0
1998-05-13,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1998-05-14,4.375,4.375,4.375,4.375,500,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,566.082236838919,0.0,1.0
1998-05-15,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1998-05-18,4.25,4.5,4.25,4.25,15400,3.75387154323424,3.97468751636566,3.75387154323424,3.75387154323424,17435.3328946387,0.0,1.0
1998-05-19,4.25,4.25,4.25,4.25,2000,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,2264.32894735567,0.0,1.0
1998-05-20,4.375,4.375,4.375,4.375,1600,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,1811.46315788454,0.0,1.0
1998-05-21,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1998-05-22,4.875,4.875,4.438,4.438,1800,4.3059114760628,4.3059114760628,3.91992515502907,3.91992515502907,2037.89605262011,0.0,1.0
1998-05-26,4.5,4.547,4.375,4.5,38800,3.97468751636566,4.01620091931437,3.86427952979995,3.97468751636566,43927.9815787001,0.0,1.0
1998-05-27,4.25,4.25,4.25,4.25,2300,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,2603.97828945902,0.0,1.0
1998-05-28,4.5,4.5,4.0,4.25,4300,3.97468751636566,3.97468751636566,3.53305557010281,3.75387154323424,4868.3072368147,0.0,1.0
1998-05-29,4.188,4.25,4.125,4.25,124600,3.69910918189764,3.75387154323424,3.64346355666853,3.75387154323424,141067.693420259,0.0,1.0
1998-06-01,4.375,4.375,4.375,4.375,700,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,792.515131574486,0.0,1.0
1998-06-02,4.875,4.875,4.875,4.875,400,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,452.865789471135,0.0,1.0
1998-06-03,4.625,4.625,4.625,4.625,400,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,452.865789471134,0.0,1.0
1998-06-04,4.62,4.62,4.62,4.62,0,4.08067918346875,4.08067918346875,4.08067918346875,4.08067918346875,0,0.0,1.0
1998-06-05,4.5,4.5,4.5,4.5,1400,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,1585.03026314897,0.0,1.0
1998-06-08,4.875,4.875,4.5,4.875,18400,4.3059114760628,4.3059114760628,3.97468751636566,4.3059114760628,20831.8263156722,0.0,1.0
1998-06-09,4.875,4.875,4.438,4.438,3200,4.3059114760628,4.3059114760628,3.91992515502907,3.91992515502907,3622.92631576908,0.0,1.0
1998-06-10,4.38,4.5,4.38,4.5,7300,3.86869584926258,3.97468751636566,3.86869584926258,3.97468751636566,8264.80065784821,0.0,1.0
1998-06-11,4.313,4.375,4.25,4.375,2800,3.80951716846336,3.86427952979995,3.75387154323424,3.86427952979995,3170.06052629794,0.0,1.0
1998-06-12,4.25,4.25,4.25,4.25,3000,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,3396.49342103351,0.0,1.0
1998-06-15,4.0,4.313,3.875,4.313,21100,3.53305557010281,3.80951716846336,3.4226475835371,3.80951716846336,23888.6703946024,0.0,1.0
1998-06-16,4.125,4.125,4.125,4.125,1700,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,1924.67960525232,0.0,1.0
1998-06-17,4.172,4.25,4.172,4.25,3500,3.68497695961723,3.75387154323424,3.68497695961723,3.75387154323424,3962.57565787243,0.0,1.0
1998-06-18,4.17,4.17,4.17,4.17,0,3.68321043183218,3.68321043183218,3.68321043183218,3.68321043183218,0,0.0,1.0
1998-06-19,4.5,4.5,4.375,4.375,9700,3.97468751636566,3.97468751636566,3.86427952979995,3.86427952979995,10981.995394675,0.0,1.0
1998-06-22,4.75,5.0,4.75,5.0,600,4.19550348949709,4.41631946262852,4.19550348949709,4.41631946262852,679.298684206702,0.0,1.0
1998-06-23,4.5,4.5,4.5,4.5,100,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,113.216447367784,0.0,1.0
1998-06-24,5.0,5.063,4.75,4.875,50700,4.41631946262852,4.47196508785763,4.19550348949709,4.3059114760628,57400.7388154663,0.0,1.0
1998-06-25,4.75,5.063,4.75,5.063,24700,4.19550348949709,4.47196508785763,4.19550348949709,4.47196508785763,27964.4624998426,0.0,1.0
1998-06-26,5.063,5.063,5.063,5.063,1200,4.47196508785763,4.47196508785763,4.47196508785763,4.47196508785763,1358.59736841341,0.0,1.0
1998-06-29,5.0,5.063,5.0,5.063,8000,4.41631946262852,4.47196508785763,4.41631946262852,4.47196508785763,9057.31578942268,0.0,1.0
1998-06-30,5.0,5.0,5.0,5.0,10100,4.41631946262852,4.41631946262852,4.41631946262852,4.41631946262852,11434.8611841461,0.0,1.0
1998-07-01,5.0,5.0,5.0,5.0,10700,4.41631946262852,4.41631946262852,4.41631946262852,4.41631946262852,12114.1598683528,0.0,1.0
1998-07-02,5.063,5.063,5.0,5.0,10900,4.47196508785763,4.47196508785763,4.41631946262852,4.41631946262852,12340.5927630884,0.0,1.0
1998-07-06,5.063,5.25,5.063,5.25,10400,4.47196508785763,4.63713543575994,4.47196508785763,4.63713543575994,11774.5105262495,0.0,1.0
1998-07-07,4.813,5.125,4.813,5.0,15100,4.25114911472621,4.52672744919423,4.25114911472621,4.41631946262852,17095.6835525353,0.0,1.0
1998-07-08,4.75,4.75,4.75,4.75,300,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,339.649342103351,0.0,1.0
1998-07-09,4.781,5.0,4.781,5.0,4200,4.22288467016539,4.41631946262852,4.22288467016539,4.41631946262852,4755.09078944691,0.0,1.0
1998-07-10,4.781,5.0,4.781,5.0,1000,4.22288467016539,4.41631946262852,4.22288467016539,4.41631946262852,1132.16447367784,0.0,1.0
1998-07-13,4.875,4.969,4.781,4.781,2700,4.3059114760628,4.38893828196022,4.22288467016539,4.22288467016539,3056.84407893016,0.0,1.0
1998-07-14,4.781,4.781,4.781,4.781,800,4.22288467016539,4.22288467016539,4.22288467016539,4.22288467016539,905.731578942268,0.0,1.0
1998-07-15,4.781,4.781,4.75,4.781,9100,4.22288467016539,4.22288467016539,4.19550348949709,4.22288467016539,10302.6967104683,0.0,1.0
1998-07-16,4.938,4.969,4.75,4.969,1200,4.36155710129192,4.38893828196022,4.19550348949709,4.38893828196022,1358.5973684134,0.0,1.0
1998-07-17,4.75,4.938,4.75,4.75,2100,4.19550348949709,4.36155710129192,4.19550348949709,4.19550348949709,2377.54539472346,0.0,1.0
1998-07-20,4.875,4.969,4.844,4.969,4400,4.3059114760628,4.38893828196022,4.27853029539451,4.38893828196022,4981.52368418248,0.0,1.0
1998-07-21,4.875,4.875,4.875,4.875,800,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,905.73157894227,0.0,1.0
1998-07-22,4.875,4.969,4.875,4.875,5400,4.3059114760628,4.38893828196022,4.3059114760628,4.3059114760628,6113.68815786032,0.0,1.0
1998-07-23,4.875,4.875,4.875,4.875,2900,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,3283.27697366573,0.0,1.0
1998-07-24,4.875,4.875,4.875,4.875,5000,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,5660.82236838919,0.0,1.0
1998-07-27,4.875,4.875,4.875,4.875,700,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,792.515131574486,0.0,1.0
1998-07-28,4.938,4.938,4.875,4.875,28700,4.36155710129192,4.36155710129192,4.3059114760628,4.3059114760628,32493.1203945539,0.0,1.0
1998-07-29,4.875,4.875,4.875,4.875,3500,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,3962.57565787243,0.0,1.0
1998-07-30,4.875,4.875,4.875,4.875,4000,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,4528.65789471135,0.0,1.0
1998-07-31,5.0,5.0,4.875,4.875,1100,4.41631946262852,4.41631946262852,4.3059114760628,4.3059114760628,1245.38092104562,0.0,1.0
1998-08-03,4.875,5.0,4.875,5.0,6000,4.3059114760628,4.41631946262852,4.3059114760628,4.41631946262852,6792.98684206702,0.0,1.0
1998-08-04,4.875,4.875,4.875,4.875,600,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,679.298684206702,0.0,1.0
1998-08-05,4.875,4.906,4.875,4.875,8000,4.3059114760628,4.3332926567311,4.3059114760628,4.3059114760628,9057.3157894227,0.0,1.0
1998-08-06,4.938,4.938,4.875,4.875,89300,4.36155710129192,4.36155710129192,4.3059114760628,4.3059114760628,101102.287499431,0.0,1.0
1998-08-07,4.813,4.938,4.813,4.938,1400,4.25114911472621,4.36155710129192,4.25114911472621,4.36155710129192,1585.03026314897,0.0,1.0
1998-08-10,4.813,4.813,4.813,4.813,600,4.25114911472621,4.25114911472621,4.25114911472621,4.25114911472621,679.298684206702,0.0,1.0
1998-08-11,4.75,4.813,4.625,4.75,20600,4.19550348949709,4.25114911472621,4.08509550293138,4.19550348949709,23322.5881577634,0.0,1.0
1998-08-12,4.75,4.813,4.625,4.75,2100,4.19550348949709,4.25114911472621,4.08509550293138,4.19550348949709,2377.54539472346,0.0,1.0
1998-08-13,4.75,4.75,4.75,4.75,2300,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2603.97828945902,0.0,1.0
1998-08-14,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-08-17,4.75,4.75,4.75,4.75,1400,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,1585.03026314897,0.0,1.0
1998-08-18,4.75,4.75,4.75,4.75,2000,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2264.32894735567,0.0,1.0
1998-08-19,4.875,4.875,4.875,4.875,1000,4.3059114760628,4.3059114760628,4.3059114760628,4.3059114760628,1132.16447367784,0.0,1.0
1998-08-20,4.75,4.75,4.75,4.75,7400,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,8378.01710521599,0.0,1.0
1998-08-21,4.75,4.75,4.75,4.75,0,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,0,0.0,1.0
1998-08-24,4.5,4.5,4.5,4.5,5300,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,6000.47171049254,0.0,1.0
1998-08-25,4.625,4.625,4.625,4.625,1100,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,1245.38092104562,0.0,1.0
1998-08-26,4.625,4.781,4.625,4.781,21100,4.08509550293138,4.22288467016539,4.08509550293138,4.22288467016539,23888.6703946023,0.0,1.0
1998-08-27,4.5,4.625,4.375,4.5,21200,3.97468751636566,4.08509550293138,3.86427952979995,3.97468751636566,24001.8868419702,0.0,1.0
1998-08-28,4.5,4.5,4.5,4.5,400,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,452.865789471135,0.0,1.0
1998-08-31,4.375,4.938,4.375,4.75,3300,3.86427952979995,4.36155710129192,3.86427952979995,4.19550348949709,3736.14276313686,0.0,1.0
1998-09-01,4.66,4.66,4.66,4.66,700,4.11600973916978,4.11600973916978,4.11600973916978,4.11600973916978,792.515131574485,0.0,1.0
1998-09-02,4.938,4.938,4.875,4.875,2000,4.36155710129192,4.36155710129192,4.3059114760628,4.3059114760628,2264.32894735567,0.0,1.0
1998-09-03,4.5,4.5,4.25,4.25,3200,3.97468751636566,3.97468751636566,3.75387154323424,3.75387154323424,3622.92631576908,0.0,1.0
1998-09-04,4.25,4.25,4.25,4.25,900,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,1018.94802631005,0.0,1.0
1998-09-08,4.25,4.25,4.25,4.25,8100,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,9170.53223679047,0.0,1.0
1998-09-09,4.25,4.25,4.25,4.25,300,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,339.649342103351,0.0,1.0
1998-09-10,4.438,4.438,4.25,4.25,8700,3.91992515502907,3.91992515502907,3.75387154323424,3.75387154323424,9849.83092099718,0.0,1.0
1998-09-11,4.44,4.44,4.44,4.44,0,3.92169168281412,3.92169168281412,3.92169168281412,3.92169168281412,0,0.0,1.0
1998-09-14,4.25,4.25,4.25,4.25,3100,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,3509.70986840129,0.0,1.0
1998-09-15,4.375,4.5,4.25,4.25,2700,3.86427952979995,3.97468751636566,3.75387154323424,3.75387154323424,3056.84407893016,0.0,1.0
1998-09-16,4.375,4.375,4.375,4.375,1400,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,1585.03026314897,0.0,1.0
1998-09-17,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1998-09-18,4.25,4.25,4.0,4.0,1500,3.75387154323424,3.75387154323424,3.53305557010281,3.53305557010281,1698.24671051675,0.0,1.0
1998-09-21,4.25,4.313,4.25,4.25,15300,3.75387154323424,3.80951716846336,3.75387154323424,3.75387154323424,17322.1164472709,0.0,1.0
1998-09-22,4.313,4.313,4.25,4.281,5100,3.80951716846336,3.80951716846336,3.75387154323424,3.78125272390254,5774.03881575696,0.0,1.0
1998-09-23,4.219,4.25,4.125,4.25,7400,3.72649036256594,3.75387154323424,3.64346355666853,3.75387154323424,8378.01710521599,0.0,1.0
1998-09-24,4.625,4.625,4.375,4.375,700,4.08509550293138,4.08509550293138,3.86427952979995,3.86427952979995,792.515131574485,0.0,1.0
1998-09-25,4.375,4.375,4.375,4.375,2000,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,2264.32894735567,0.0,1.0
1998-09-28,4.25,4.25,4.25,4.25,200,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,226.432894735567,0.0,1.0
1998-09-29,4.25,4.25,4.25,4.25,500,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,566.082236838918,0.0,1.0
1998-09-30,4.5,4.625,4.5,4.625,1000,3.97468751636566,4.08509550293138,3.97468751636566,4.08509550293138,1132.16447367784,0.0,1.0
1998-10-01,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1998-10-02,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1998-10-05,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1998-10-06,4.25,4.25,4.0,4.0,1800,3.75387154323424,3.75387154323424,3.53305557010281,3.53305557010281,2037.89605262011,0.0,1.0
1998-10-07,4.125,4.125,4.125,4.125,1000,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,1132.16447367784,0.0,1.0
1998-10-08,3.875,3.875,3.875,3.875,3000,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,3396.49342103351,0.0,1.0
1998-10-09,3.875,3.875,3.875,3.875,100,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,113.216447367784,0.0,1.0
1998-10-12,3.88,3.88,3.88,3.88,0,3.42706390299973,3.42706390299973,3.42706390299973,3.42706390299973,0,0.0,1.0
1998-10-13,3.88,3.88,3.88,3.88,0,3.42706390299973,3.42706390299973,3.42706390299973,3.42706390299973,0,0.0,1.0
1998-10-14,3.88,3.88,3.88,3.88,0,3.42706390299973,3.42706390299973,3.42706390299973,3.42706390299973,0,0.0,1.0
1998-10-15,3.938,3.938,3.875,3.875,12400,3.47829320876622,3.47829320876622,3.4226475835371,3.4226475835371,14038.8394736052,0.0,1.0
1998-10-16,3.94,3.94,3.94,3.94,0,3.48005973655127,3.48005973655127,3.48005973655127,3.48005973655127,0,0.0,1.0
1998-10-19,3.94,3.94,3.94,3.94,0,3.48005973655127,3.48005973655127,3.48005973655127,3.48005973655127,0,0.0,1.0
1998-10-20,3.75,3.75,3.75,3.75,3300,3.31223959697139,3.31223959697139,3.31223959697139,3.31223959697139,3736.14276313686,0.0,1.0
1998-10-21,3.938,3.938,3.938,3.938,1000,3.47829320876622,3.47829320876622,3.47829320876622,3.47829320876622,1132.16447367784,0.0,1.0
1998-10-22,3.75,3.75,3.625,3.75,9500,3.31223959697139,3.31223959697139,3.20183161040567,3.31223959697139,10755.5624999394,0.0,1.0
1998-10-23,3.688,3.875,3.688,3.75,62100,3.25747723563479,3.4226475835371,3.25747723563479,3.31223959697139,70307.4138153937,0.0,1.0
1998-10-26,3.734,3.875,3.734,3.875,56200,3.29810737469098,3.4226475835371,3.29810737469098,3.4226475835371,63627.6434206943,0.0,1.0
1998-10-27,3.73,3.73,3.73,3.73,0,3.29457431912087,3.29457431912087,3.29457431912087,3.29457431912087,0,0.0,1.0
1998-10-28,4.0,4.125,3.875,3.875,8200,3.53305557010281,3.64346355666853,3.4226475835371,3.4226475835371,9283.74868415827,0.0,1.0
1998-10-29,4.5,4.5,4.5,4.5,4200,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,4755.09078944692,0.0,1.0
1998-10-30,3.75,4.375,3.75,4.0,10500,3.31223959697139,3.86427952979995,3.31223959697139,3.53305557010281,11887.7269736173,0.0,1.0
1998-11-02,4.25,4.5,4.25,4.5,6300,3.75387154323424,3.97468751636566,3.75387154323424,3.97468751636566,7132.63618417037,0.0,1.0
1998-11-03,4.375,4.375,4.25,4.25,39700,3.86427952979995,3.86427952979995,3.75387154323424,3.75387154323424,44946.9296050101,0.0,1.0
1998-11-04,4.438,4.5,4.375,4.375,12200,3.91992515502907,3.97468751636566,3.86427952979995,3.86427952979995,13812.4065788696,0.0,1.0
1998-11-05,4.5,4.75,4.5,4.75,1800,3.97468751636566,4.19550348949709,3.97468751636566,4.19550348949709,2037.89605262011,0.0,1.0
1998-11-06,4.375,4.438,4.375,4.375,22700,3.86427952979995,3.91992515502907,3.86427952979995,3.86427952979995,25700.1335524869,0.0,1.0
1998-11-09,4.44,4.5,4.44,4.5,7200,3.92169168281412,3.97468751636566,3.92169168281412,3.97468751636566,8151.58421048043,0.0,1.0
1998-11-10,4.125,4.125,4.125,4.125,700,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,792.515131574485,0.0,1.0
1998-11-11,4.12,4.12,4.12,4.12,0,3.6390472372059,3.6390472372059,3.6390472372059,3.6390472372059,0,0.0,1.0
1998-11-12,4.375,4.75,4.375,4.75,1100,3.86427952979995,4.19550348949709,3.86427952979995,4.19550348949709,1245.38092104562,0.0,1.0
1998-11-13,4.75,4.75,4.75,4.75,2100,4.19550348949709,4.19550348949709,4.19550348949709,4.19550348949709,2377.54539472346,0.0,1.0
1998-11-16,4.625,4.625,4.625,4.625,9300,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,10529.1296052039,0.0,1.0
1998-11-17,4.875,4.875,4.5,4.5,500,4.3059114760628,4.3059114760628,3.97468751636566,3.97468751636566,566.082236838919,0.0,1.0
1998-11-18,4.5,4.5,4.375,4.375,1600,3.97468751636566,3.97468751636566,3.86427952979995,3.86427952979995,1811.46315788454,0.0,1.0
1998-11-19,4.375,4.375,4.375,4.375,2000,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,2264.32894735567,0.0,1.0
1998-11-20,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1998-11-23,4.5,4.938,4.375,4.938,11800,3.97468751636566,4.36155710129192,3.86427952979995,4.36155710129192,13359.5407893985,0.0,1.0
1998-11-24,4.5,4.5,4.5,4.5,3800,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,4302.22499997578,0.0,1.0
1998-11-25,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1998-11-27,4.063,4.5,3.75,4.5,24600,3.58870119533193,3.97468751636566,3.31223959697139,3.97468751636566,27851.2460524748,0.0,1.0
1998-11-30,4.0,4.25,4.0,4.063,4900,3.53305557010281,3.75387154323424,3.53305557010281,3.58870119533193,5547.6059210214,0.0,1.0
1998-12-01,4.0,4.125,4.0,4.125,12700,3.53305557010281,3.64346355666853,3.53305557010281,3.64346355666853,14378.4888157085,0.0,1.0
1998-12-02,4.047,4.125,4.0,4.0,9500,3.57456897305152,3.64346355666853,3.53305557010281,3.53305557010281,10755.5624999395,0.0,1.0
1998-12-03,4.0,4.0,4.0,4.0,1100,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,1245.38092104562,0.0,1.0
1998-12-04,4.0,4.063,4.0,4.0,3300,3.53305557010281,3.58870119533193,3.53305557010281,3.53305557010281,3736.14276313686,0.0,1.0
1998-12-07,4.375,4.375,4.0,4.0,1500,3.86427952979995,3.86427952979995,3.53305557010281,3.53305557010281,1698.24671051676,0.0,1.0
1998-12-08,4.188,4.188,4.125,4.125,6700,3.69910918189764,3.69910918189764,3.64346355666853,3.64346355666853,7585.50197364151,0.0,1.0
1998-12-09,4.125,4.188,4.125,4.188,9200,3.64346355666853,3.69910918189764,3.64346355666853,3.69910918189764,10415.9131578361,0.0,1.0
1998-12-10,4.12,4.12,4.12,4.12,0,3.6390472372059,3.6390472372059,3.6390472372059,3.6390472372059,0,0.0,1.0
1998-12-11,4.188,4.188,4.125,4.125,7000,3.69910918189764,3.69910918189764,3.64346355666853,3.64346355666853,7925.15131574487,0.0,1.0
1998-12-14,3.875,4.0,3.875,4.0,400,3.4226475835371,3.53305557010281,3.4226475835371,3.53305557010281,452.865789471135,0.0,1.0
1998-12-15,3.88,3.88,3.88,3.88,0,3.42706390299973,3.42706390299973,3.42706390299973,3.42706390299973,0,0.0,1.0
1998-12-16,4.125,4.125,4.125,4.125,200,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,226.432894735567,0.0,1.0
1998-12-17,4.12,4.12,4.12,4.12,0,3.6390472372059,3.6390472372059,3.6390472372059,3.6390472372059,0,0.0,1.0
1998-12-18,4.438,4.438,4.438,4.438,400,3.91992515502907,3.91992515502907,3.91992515502907,3.91992515502907,452.865789471135,0.0,1.0
1998-12-21,4.25,4.375,4.25,4.375,4500,3.75387154323424,3.86427952979995,3.75387154323424,3.86427952979995,5094.74013155026,0.0,1.0
1998-12-22,4.406,4.406,4.25,4.25,24700,3.89166071046825,3.89166071046825,3.75387154323424,3.75387154323424,27964.4624998425,0.0,1.0
1998-12-23,4.5,4.75,4.375,4.375,7800,3.97468751636566,4.19550348949709,3.86427952979995,3.86427952979995,8830.88289468713,0.0,1.0
1998-12-24,4.625,4.625,4.625,4.625,2200,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,2490.76184209124,0.0,1.0
1998-12-28,4.563,4.75,4.5,4.625,29100,4.03033314159478,4.19550348949709,3.97468751636566,4.08509550293138,32945.9861840251,0.0,1.0
1998-12-29,4.75,4.75,4.375,4.75,8900,4.19550348949709,4.19550348949709,3.86427952979995,4.19550348949709,10076.2638157327,0.0,1.0
1998-12-30,4.75,4.75,4.375,4.375,1400,4.19550348949709,4.19550348949709,3.86427952979995,3.86427952979995,1585.03026314897,0.0,1.0
1998-12-31,4.875,4.875,4.75,4.75,9700,4.3059114760628,4.3059114760628,4.19550348949709,4.19550348949709,10981.995394675,0.0,1.0
1999-01-04,4.25,4.625,4.25,4.625,2900,3.75387154323424,4.08509550293138,3.75387154323424,4.08509550293138,3283.27697366573,0.0,1.0
1999-01-05,4.625,4.625,4.625,4.625,100,4.08509550293138,4.08509550293138,4.08509550293138,4.08509550293138,113.216447367784,0.0,1.0
1999-01-06,4.375,4.375,4.375,4.375,400,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,452.865789471135,0.0,1.0
1999-01-07,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1999-01-08,4.5,4.5,4.25,4.25,22300,3.97468751636566,3.97468751636566,3.75387154323424,3.75387154323424,25247.2677630158,0.0,1.0
1999-01-11,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1999-01-12,4.5,4.5,4.5,4.5,0,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,0,0.0,1.0
1999-01-13,4.5,4.5,4.25,4.25,1600,3.97468751636566,3.97468751636566,3.75387154323424,3.75387154323424,1811.46315788454,0.0,1.0
1999-01-14,4.0,4.25,4.0,4.25,39700,3.53305557010281,3.75387154323424,3.53305557010281,3.75387154323424,44946.9296050102,0.0,1.0
1999-01-15,4.25,4.25,4.25,4.25,11600,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,13133.1078946629,0.0,1.0
1999-01-19,4.5,4.5,4.5,4.5,300,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,339.649342103351,0.0,1.0
1999-01-20,4.25,4.25,4.25,4.25,1600,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,1811.46315788454,0.0,1.0
1999-01-21,4.313,4.313,4.25,4.25,2600,3.80951716846336,3.80951716846336,3.75387154323424,3.75387154323424,2943.62763156237,0.0,1.0
1999-01-22,4.5,4.5,4.25,4.25,2500,3.97468751636566,3.97468751636566,3.75387154323424,3.75387154323424,2830.41118419459,0.0,1.0
1999-01-25,4.125,4.25,4.125,4.25,4700,3.64346355666853,3.75387154323424,3.64346355666853,3.75387154323424,5321.17302628583,0.0,1.0
1999-01-26,4.063,4.063,4.063,4.063,1000,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,1132.16447367784,0.0,1.0
1999-01-27,4.188,4.375,4.188,4.375,2300,3.69910918189764,3.86427952979995,3.69910918189764,3.86427952979995,2603.97828945903,0.0,1.0
1999-01-28,4.25,4.375,4.125,4.125,1600,3.75387154323424,3.86427952979995,3.64346355666853,3.64346355666853,1811.46315788454,0.0,1.0
1999-01-29,4.375,4.375,4.125,4.125,8500,3.86427952979995,3.86427952979995,3.64346355666853,3.64346355666853,9623.39802626162,0.0,1.0
1999-02-01,4.125,4.125,4.125,4.125,200,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,226.432894735567,0.0,1.0
1999-02-02,4.12,4.12,4.12,4.12,0,3.6390472372059,3.6390472372059,3.6390472372059,3.6390472372059,0,0.0,1.0
1999-02-03,4.188,4.375,4.188,4.375,800,3.69910918189764,3.86427952979995,3.69910918189764,3.86427952979995,905.73157894227,0.0,1.0
1999-02-04,4.375,4.375,4.125,4.125,300,3.86427952979995,3.86427952979995,3.64346355666853,3.64346355666853,339.649342103351,0.0,1.0
1999-02-05,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1999-02-08,4.38,4.38,4.38,4.38,0,3.86869584926258,3.86869584926258,3.86869584926258,3.86869584926258,0,0.0,1.0
1999-02-09,4.25,4.5,4.0,4.125,8600,3.75387154323424,3.97468751636566,3.53305557010281,3.64346355666853,9736.61447362939,0.0,1.0
1999-02-10,4.0,4.0,3.938,4.0,2500,3.53305557010281,3.53305557010281,3.47829320876622,3.53305557010281,2830.41118419459,0.0,1.0
1999-02-11,4.063,4.063,4.063,4.063,700,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,792.515131574486,0.0,1.0
1999-02-12,4.125,4.297,4.0,4.063,4200,3.64346355666853,3.79538494618295,3.53305557010281,3.58870119533193,4755.09078944691,0.0,1.0
1999-02-16,4.5,4.625,4.063,4.063,22500,3.97468751636566,4.08509550293138,3.58870119533193,3.58870119533193,25473.7006577513,0.0,1.0
1999-02-17,4.5,4.5,4.5,4.5,200,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,226.432894735568,0.0,1.0
1999-02-18,4.5,4.5,4.5,4.5,3000,3.97468751636566,3.97468751636566,3.97468751636566,3.97468751636566,3396.49342103351,0.0,1.0
1999-02-19,4.313,4.5,4.188,4.188,50900,3.80951716846336,3.97468751636566,3.69910918189764,3.69910918189764,57627.1717102018,0.0,1.0
1999-02-22,4.125,4.5,4.0,4.5,7000,3.64346355666853,3.97468751636566,3.53305557010281,3.97468751636566,7925.15131574485,0.0,1.0
1999-02-23,4.438,4.438,4.125,4.125,1700,3.91992515502907,3.91992515502907,3.64346355666853,3.64346355666853,1924.67960525232,0.0,1.0
1999-02-24,4.188,4.438,4.188,4.438,12200,3.69910918189764,3.91992515502907,3.69910918189764,3.91992515502907,13812.4065788696,0.0,1.0
1999-02-25,4.188,4.25,4.188,4.25,1400,3.69910918189764,3.75387154323424,3.69910918189764,3.75387154323424,1585.03026314897,0.0,1.0
1999-02-26,4.188,4.25,4.125,4.25,15300,3.69910918189764,3.75387154323424,3.64346355666853,3.75387154323424,17322.1164472709,0.0,1.0
1999-03-01,4.125,4.125,4.125,4.125,1600,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,1811.46315788454,0.0,1.0
1999-03-02,4.125,4.125,4.125,4.125,4100,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,4641.87434207913,0.0,1.0
1999-03-03,4.063,4.063,4.063,4.063,500,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,566.082236838919,0.0,1.0
1999-03-04,4.063,4.063,4.063,4.063,400,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,452.865789471135,0.0,1.0
1999-03-05,4.188,4.188,4.188,4.188,400,3.69910918189764,3.69910918189764,3.69910918189764,3.69910918189764,452.865789471135,0.0,1.0
1999-03-08,4.0,4.063,4.0,4.063,7100,3.53305557010281,3.58870119533193,3.53305557010281,3.58870119533193,8038.36776311265,0.0,1.0
1999-03-09,4.047,4.047,4.0,4.0,20800,3.57456897305152,3.57456897305152,3.53305557010281,3.53305557010281,23549.021052499,0.0,1.0
1999-03-10,4.125,4.188,4.125,4.188,2000,3.64346355666853,3.69910918189764,3.64346355666853,3.69910918189764,2264.32894735567,0.0,1.0
1999-03-11,4.0,4.188,4.0,4.125,13500,3.53305557010281,3.69910918189764,3.53305557010281,3.64346355666853,15284.2203946508,0.0,1.0
1999-03-12,4.0,4.125,4.0,4.0,2200,3.53305557010281,3.64346355666853,3.53305557010281,3.53305557010281,2490.76184209124,0.0,1.0
1999-03-15,4.063,4.063,4.063,4.063,3800,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,4302.22499997578,0.0,1.0
1999-03-16,4.0,4.0,4.0,4.0,200,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,226.432894735568,0.0,1.0
1999-03-17,4.0,4.0,4.0,4.0,600,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,679.298684206703,0.0,1.0
1999-03-18,4.0,4.0,4.0,4.0,2100,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,2377.54539472346,0.0,1.0
1999-03-19,4.0,4.094,4.0,4.094,4700,3.53305557010281,3.61608237600023,3.53305557010281,3.61608237600023,5321.17302628584,0.0,1.0
1999-03-22,4.125,4.25,4.0,4.25,11700,3.64346355666853,3.75387154323424,3.53305557010281,3.75387154323424,13246.3243420307,0.0,1.0
1999-03-23,4.125,4.125,4.063,4.063,11400,3.64346355666853,3.64346355666853,3.58870119533193,3.58870119533193,12906.6749999273,0.0,1.0
1999-03-24,4.063,4.125,4.063,4.125,2900,3.58870119533193,3.64346355666853,3.58870119533193,3.64346355666853,3283.27697366573,0.0,1.0
1999-03-25,4.0,4.125,4.0,4.0,1700,3.53305557010281,3.64346355666853,3.53305557010281,3.53305557010281,1924.67960525232,0.0,1.0
1999-03-26,4.0,4.0,4.0,4.0,500,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,566.082236838919,0.0,1.0
1999-03-29,4.0,4.0,4.0,4.0,0,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,0,0.0,1.0
1999-03-30,4.125,4.125,4.0,4.0,8400,3.64346355666853,3.64346355666853,3.53305557010281,3.53305557010281,9510.18157889382,0.0,1.0
1999-03-31,4.0,4.0,4.0,4.0,51000,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,57740.3881575697,0.0,1.0
1999-04-01,4.0,4.0,4.0,4.0,6600,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,7472.28552627373,0.0,1.0
1999-04-05,4.063,4.063,4.0,4.0,37400,3.58870119533193,3.58870119533193,3.53305557010281,3.53305557010281,42342.9513155511,0.0,1.0
1999-04-06,4.0,4.063,3.938,4.063,3300,3.53305557010281,3.58870119533193,3.47829320876622,3.58870119533193,3736.14276313686,0.0,1.0
1999-04-07,3.875,4.063,3.875,4.063,4800,3.4226475835371,3.58870119533193,3.4226475835371,3.58870119533193,5434.38947365362,0.0,1.0
1999-04-08,3.875,3.875,3.875,3.875,3800,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,4302.22499997578,0.0,1.0
1999-04-09,3.875,3.938,3.875,3.938,2500,3.4226475835371,3.47829320876622,3.4226475835371,3.47829320876622,2830.41118419459,0.0,1.0
1999-04-12,3.875,3.875,3.875,3.875,1200,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,1358.5973684134,0.0,1.0
1999-04-13,3.875,3.875,3.875,3.875,300,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,339.649342103351,0.0,1.0
1999-04-14,3.922,3.969,3.875,3.875,37700,3.46416098648581,3.50567438943452,3.4226475835371,3.4226475835371,42682.6006576544,0.0,1.0
1999-04-15,3.875,4.0,3.875,3.875,34400,3.4226475835371,3.53305557010281,3.4226475835371,3.4226475835371,38946.4578945176,0.0,1.0
1999-04-16,3.875,3.906,3.875,3.875,78500,3.4226475835371,3.4500287642054,3.4226475835371,3.4226475835371,88874.9111837102,0.0,1.0
1999-04-19,3.906,4.0,3.875,3.969,7500,3.4500287642054,3.53305557010281,3.4226475835371,3.50567438943452,8491.23355258377,0.0,1.0
1999-04-20,3.922,3.938,3.922,3.938,1300,3.46416098648581,3.47829320876622,3.46416098648581,3.47829320876622,1471.81381578119,0.0,1.0
1999-04-21,4.0,4.031,3.938,3.938,20400,3.53305557010281,3.56043675077111,3.47829320876622,3.47829320876622,23096.1552630279,0.0,1.0
1999-04-22,3.969,4.0,3.875,4.0,8000,3.50567438943452,3.53305557010281,3.4226475835371,3.53305557010281,9057.31578942268,0.0,1.0
1999-04-23,4.078,4.125,4.063,4.063,26000,3.60195015371982,3.64346355666853,3.58870119533193,3.58870119533193,29436.2763156237,0.0,1.0
1999-04-26,3.938,4.0,3.938,4.0,12900,3.47829320876622,3.53305557010281,3.47829320876622,3.53305557010281,14604.9217104441,0.0,1.0
1999-04-27,4.0,4.0,3.906,3.938,2400,3.53305557010281,3.53305557010281,3.4500287642054,3.47829320876622,2717.19473682681,0.0,1.0
1999-04-28,3.938,4.0,3.938,4.0,1900,3.47829320876622,3.53305557010281,3.47829320876622,3.53305557010281,2151.11249998789,0.0,1.0
1999-04-29,4.0,4.0,3.938,4.0,3000,3.53305557010281,3.53305557010281,3.47829320876622,3.53305557010281,3396.49342103351,0.0,1.0
1999-04-30,3.938,3.938,3.875,3.875,1700,3.47829320876622,3.47829320876622,3.4226475835371,3.4226475835371,1924.67960525232,0.0,1.0
1999-05-03,3.938,4.0,3.813,3.813,5700,3.47829320876622,3.53305557010281,3.36788522220051,3.36788522220051,6453.33749996367,0.0,1.0
1999-05-04,3.938,3.938,3.938,3.938,11800,3.47829320876622,3.47829320876622,3.47829320876622,3.47829320876622,13359.5407893985,0.0,1.0
1999-05-05,4.0,4.125,3.875,4.125,15200,3.53305557010281,3.64346355666853,3.4226475835371,3.64346355666853,17208.8999999031,0.0,1.0
1999-05-06,4.125,4.188,4.0,4.125,11000,3.64346355666853,3.69910918189764,3.53305557010281,3.64346355666853,12453.8092104562,0.0,1.0
1999-05-07,4.0,4.125,4.0,4.125,7500,3.53305557010281,3.64346355666853,3.53305557010281,3.64346355666853,8491.23355258378,0.0,1.0
1999-05-10,4.0,4.25,4.0,4.25,6700,3.53305557010281,3.75387154323424,3.53305557010281,3.75387154323424,7585.50197364151,0.0,1.0
1999-05-11,4.25,4.25,4.063,4.125,2200,3.75387154323424,3.75387154323424,3.58870119533193,3.64346355666853,2490.76184209124,0.0,1.0
1999-05-12,4.625,4.656,4.25,4.25,26300,4.08509550293138,4.11247668359967,3.75387154323424,3.75387154323424,29775.9256577271,0.0,1.0
1999-05-13,4.563,4.688,4.25,4.563,185100,4.03033314159478,4.1407411281605,3.75387154323424,4.03033314159478,209563.644077768,0.0,1.0
1999-05-14,4.125,4.5,4.125,4.375,9900,3.64346355666853,3.97468751636566,3.64346355666853,3.86427952979995,11208.4282894106,0.0,1.0
1999-05-17,4.25,4.5,4.25,4.5,8200,3.75387154323424,3.97468751636566,3.75387154323424,3.97468751636566,9283.74868415826,0.0,1.0
1999-05-18,4.375,4.5,4.125,4.5,6300,3.86427952979995,3.97468751636566,3.64346355666853,3.97468751636566,7132.63618417037,0.0,1.0
1999-05-19,4.313,4.5,4.313,4.5,8900,3.80951716846336,3.97468751636566,3.80951716846336,3.97468751636566,10076.2638157327,0.0,1.0
1999-05-20,4.0,4.25,4.0,4.25,9800,3.53305557010281,3.75387154323424,3.53305557010281,3.75387154323424,11095.2118420428,0.0,1.0
1999-05-21,4.063,4.063,4.063,4.063,3200,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,3622.92631576908,0.0,1.0
1999-05-24,4.0,4.375,4.0,4.188,6100,3.53305557010281,3.86427952979995,3.53305557010281,3.69910918189764,6906.20328943481,0.0,1.0
1999-05-25,4.125,4.25,4.0,4.25,4500,3.64346355666853,3.75387154323424,3.53305557010281,3.75387154323424,5094.74013155026,0.0,1.0
1999-05-26,4.125,4.125,3.875,4.0,32400,3.64346355666853,3.64346355666853,3.4226475835371,3.53305557010281,36682.1289471619,0.0,1.0
1999-05-27,4.375,4.375,4.0,4.0,6700,3.86427952979995,3.86427952979995,3.53305557010281,3.53305557010281,7585.50197364151,0.0,1.0
1999-05-28,4.375,4.375,4.313,4.375,2900,3.86427952979995,3.86427952979995,3.80951716846336,3.86427952979995,3283.27697366573,0.0,1.0
1999-06-01,4.375,4.375,4.313,4.313,300,3.86427952979995,3.86427952979995,3.80951716846336,3.80951716846336,339.649342103351,0.0,1.0
1999-06-02,4.25,4.25,4.25,4.25,100,3.75387154323424,3.75387154323424,3.75387154323424,3.75387154323424,113.216447367784,0.0,1.0
1999-06-03,4.0,4.188,4.0,4.188,4100,3.53305557010281,3.69910918189764,3.53305557010281,3.69910918189764,4641.87434207913,0.0,1.0
1999-06-04,4.0,4.125,3.875,4.0,6500,3.53305557010281,3.64346355666853,3.4226475835371,3.53305557010281,7359.06907890594,0.0,1.0
1999-06-07,4.0,4.375,4.0,4.0,1400,3.53305557010281,3.86427952979995,3.53305557010281,3.53305557010281,1585.03026314897,0.0,1.0
1999-06-08,4.0,4.125,4.0,4.0,6000,3.53305557010281,3.64346355666853,3.53305557010281,3.53305557010281,6792.98684206703,0.0,1.0
1999-06-09,4.0,4.0,4.0,4.0,4700,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,5321.17302628584,0.0,1.0
1999-06-10,4.125,4.125,4.125,4.125,500,3.64346355666853,3.64346355666853,3.64346355666853,3.64346355666853,566.082236838918,0.0,1.0
1999-06-11,4.063,4.25,4.063,4.25,20200,3.58870119533193,3.75387154323424,3.58870119533193,3.75387154323424,22869.7223682923,0.0,1.0
1999-06-14,4.25,4.375,4.0,4.313,11700,3.75387154323424,3.86427952979995,3.53305557010281,3.80951716846336,13246.3243420307,0.0,1.0
1999-06-15,4.0,4.0,4.0,4.0,14100,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,15963.5190788575,0.0,1.0
1999-06-16,4.375,4.375,4.0,4.063,18100,3.86427952979995,3.86427952979995,3.53305557010281,3.58870119533193,20492.1769735689,0.0,1.0
1999-06-17,4.375,4.375,4.0,4.0,400,3.86427952979995,3.86427952979995,3.53305557010281,3.53305557010281,452.865789471135,0.0,1.0
1999-06-18,4.063,4.063,4.0,4.0,2100,3.58870119533193,3.58870119533193,3.53305557010281,3.53305557010281,2377.54539472346,0.0,1.0
1999-06-21,4.25,4.25,4.0,4.0,300,3.75387154323424,3.75387154323424,3.53305557010281,3.53305557010281,339.649342103351,0.0,1.0
1999-06-22,4.063,4.313,4.063,4.063,12600,3.58870119533193,3.80951716846336,3.58870119533193,3.58870119533193,14265.2723683407,0.0,1.0
1999-06-23,4.188,4.188,4.0,4.0,8100,3.69910918189764,3.69910918189764,3.53305557010281,3.53305557010281,9170.53223679049,0.0,1.0
1999-06-24,4.25,4.25,4.063,4.188,5000,3.75387154323424,3.75387154323424,3.58870119533193,3.69910918189764,5660.82236838918,0.0,1.0
1999-06-25,4.313,4.375,4.063,4.063,31500,3.80951716846336,3.86427952979995,3.58870119533193,3.58870119533193,35663.1809208518,0.0,1.0
1999-06-28,4.31,4.31,4.31,4.31,0,3.80686737678578,3.80686737678578,3.80686737678578,3.80686737678578,0,0.0,1.0
1999-06-29,4.375,4.375,4.375,4.375,400,3.86427952979995,3.86427952979995,3.86427952979995,3.86427952979995,452.865789471135,0.0,1.0
1999-06-30,4.063,4.375,4.063,4.375,1200,3.58870119533193,3.86427952979995,3.58870119533193,3.86427952979995,1358.5973684134,0.0,1.0
1999-07-01,4.063,4.063,4.063,4.063,100,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,113.216447367784,0.0,1.0
1999-07-02,4.063,4.063,4.063,4.063,700,3.58870119533193,3.58870119533193,3.58870119533193,3.58870119533193,792.515131574486,0.0,1.0
1999-07-06,4.25,4.25,4.0,4.063,3100,3.75387154323424,3.75387154323424,3.53305557010281,3.58870119533193,3509.70986840129,0.0,1.0
1999-07-07,4.0,4.063,4.0,4.063,6700,3.53305557010281,3.58870119533193,3.53305557010281,3.58870119533193,7585.50197364151,0.0,1.0
1999-07-08,3.938,4.25,3.938,4.0,10200,3.47829320876622,3.75387154323424,3.47829320876622,3.53305557010281,11548.0776315139,0.0,1.0
1999-07-09,3.875,4.25,3.875,4.25,5800,3.4226475835371,3.75387154323424,3.4226475835371,3.75387154323424,6566.55394733145,0.0,1.0
1999-07-12,3.875,3.875,3.875,3.875,100,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,113.216447367784,0.0,1.0
1999-07-13,3.875,3.969,3.875,3.969,3500,3.4226475835371,3.50567438943452,3.4226475835371,3.50567438943452,3962.57565787243,0.0,1.0
1999-07-14,3.813,3.875,3.813,3.875,3200,3.36788522220051,3.4226475835371,3.36788522220051,3.4226475835371,3622.92631576907,0.0,1.0
1999-07-15,3.938,3.938,3.813,3.813,10000,3.47829320876622,3.47829320876622,3.36788522220051,3.36788522220051,11321.6447367784,0.0,1.0
1999-07-16,3.875,3.875,3.875,3.875,500,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,566.082236838918,0.0,1.0
1999-07-19,3.875,3.875,3.875,3.875,1200,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,1358.5973684134,0.0,1.0
1999-07-20,3.875,4.0,3.875,4.0,4400,3.4226475835371,3.53305557010281,3.4226475835371,3.53305557010281,4981.52368418248,0.0,1.0
1999-07-21,3.938,4.0,3.875,3.875,600,3.47829320876622,3.53305557010281,3.4226475835371,3.4226475835371,679.298684206702,0.0,1.0
1999-07-22,3.938,4.063,3.938,4.063,3700,3.47829320876622,3.58870119533193,3.47829320876622,3.58870119533193,4189.00855260799,0.0,1.0
1999-07-23,4.0,4.125,4.0,4.125,600,3.53305557010281,3.64346355666853,3.53305557010281,3.64346355666853,679.298684206703,0.0,1.0
1999-07-26,4.0,4.125,4.0,4.0,3500,3.53305557010281,3.64346355666853,3.53305557010281,3.53305557010281,3962.57565787243,0.0,1.0
1999-07-27,4.125,4.125,4.0,4.0,3700,3.64346355666853,3.64346355666853,3.53305557010281,3.53305557010281,4189.00855260799,0.0,1.0
1999-07-28,4.063,4.125,4.063,4.125,1600,3.58870119533193,3.64346355666853,3.58870119533193,3.64346355666853,1811.46315788454,0.0,1.0
1999-07-29,4.0,4.125,4.0,4.0,13500,3.53305557010281,3.64346355666853,3.53305557010281,3.53305557010281,15284.2203946508,0.0,1.0
1999-07-30,4.063,4.063,4.0,4.0,5500,3.58870119533193,3.58870119533193,3.53305557010281,3.53305557010281,6226.9046052281,0.0,1.0
1999-08-02,4.06,4.06,4.06,4.06,0,3.58605140365435,3.58605140365435,3.58605140365435,3.58605140365435,0,0.0,1.0
1999-08-03,4.0,4.0,4.0,4.0,3000,3.53305557010281,3.53305557010281,3.53305557010281,3.53305557010281,3396.49342103351,0.0,1.0
1999-08-04,3.75,3.875,3.75,3.875,1000,3.31223959697139,3.4226475835371,3.31223959697139,3.4226475835371,1132.16447367784,0.0,1.0
1999-08-05,3.75,3.75,3.75,3.75,2000,3.31223959697139,3.31223959697139,3.31223959697139,3.31223959697139,2264.32894735567,0.0,1.0
1999-08-06,3.938,3.938,3.813,3.813,1600,3.47829320876622,3.47829320876622,3.36788522220051,3.36788522220051,1811.46315788454,0.0,1.0
1999-08-09,3.625,3.813,3.625,3.813,5400,3.20183161040567,3.36788522220051,3.20183161040567,3.36788522220051,6113.68815786033,0.0,1.0
1999-08-10,3.62,3.62,3.62,3.62,0,3.19741529094305,3.19741529094305,3.19741529094305,3.19741529094305,0,0.0,1.0
1999-08-11,3.625,3.625,3.625,3.625,300,3.20183161040567,3.20183161040567,3.20183161040567,3.20183161040567,339.649342103351,0.0,1.0
1999-08-12,3.75,3.938,3.625,3.625,42200,3.31223959697139,3.47829320876622,3.20183161040567,3.20183161040567,47777.3407892047,0.0,1.0
1999-08-13,3.938,3.938,3.813,3.938,1800,3.47829320876622,3.47829320876622,3.36788522220051,3.47829320876622,2037.89605262011,0.0,1.0
1999-08-16,3.813,3.813,3.813,3.813,100,3.36788522220051,3.36788522220051,3.36788522220051,3.36788522220051,113.216447367784,0.0,1.0
1999-08-17,3.81,3.81,3.81,3.81,0,3.36523543052293,3.36523543052293,3.36523543052293,3.36523543052293,0,0.0,1.0
1999-08-18,3.813,3.875,3.813,3.875,6500,3.36788522220051,3.4226475835371,3.36788522220051,3.4226475835371,7359.06907890593,0.0,1.0
1999-08-19,3.75,3.813,3.75,3.813,800,3.31223959697139,3.36788522220051,3.31223959697139,3.36788522220051,905.731578942268,0.0,1.0
1999-08-20,3.75,3.75,3.75,3.75,0,3.31223959697139,3.31223959697139,3.31223959697139,3.31223959697139,0,0.0,1.0
1999-08-23,3.75,3.75,3.625,3.75,1900,3.31223959697139,3.31223959697139,3.20183161040567,3.31223959697139,2151.11249998789,0.0,1.0
1999-08-24,3.875,3.875,3.875,3.875,1200,3.4226475835371,3.4226475835371,3.4226475835371,3.4226475835371,1358.5973684134,0.0,1.0
1999-08-25,3.625,3.625,3.625,3.625,400,3.20183161040567,3.20183161040567,3.20183161040567,3.20183161040567,452.865789471135,0.0,1.0
1999-08-26,3.938,3.938,3.625,3.625,2300,3.47829320876622,3.47829320876622,3.20183161040567,3.20183161040567,2603.97828945902,0.0,1.0
1999-08-27,3.938,3.938,3.938,3.938,300,3.47829320876622,3.47829320876622,3.47829320876622,3.47829320876622,339.649342103351,0.0,1.0
1999-08-30,3.625,3.938,3.625,3.625,1500,3.20183161040567,3.47829320876622,3.20183161040567,3.20183161040567,1698.24671051676,0.0,1.0
1999-08-31,3.625,3.75,3.625,3.688,7100,3.20183161040567,3.31223959697139,3.20183161040567,3.25747723563479,8038.36776311265,0.0,1.0
1999-09-01,3.625,3.75,3.625,3.625,1900,3.20183161040567,3.31223959697139,3.20183161040567,3.20183161040567,2151.11249998789,0.0,1.0
1999-09-02,3.625,3.625,3.625,3.625,600,3.20183161040567,3.20183161040567,3.20183161040567,3.20183161040567,679.298684206703,0.0,1.0
1999-09-03,3.75,3.75,3.625,3.625,11400,3.31223959697139,3.31223959697139,3.20183161040567,3.20183161040567,12906.6749999273,0.0,1.0
1999-09-07,3.625,3.813,3.625,3.813,4700,3.20183161040567,3.36788522220051,3.20183161040567,3.36788522220051,5321.17302628584,0.0,1.0
1999-09-08,3.75,3.75,3.625,3.625,6800,3.31223959697139,3.31223959697139,3.20183161040567,3.20183161040567,7698.71842100928,0.0,1.0
1999-09-09,3.625,3.625,3.5,3.625,16100,3.20183161040567,3.20183161040567,3.09142362383996,3.20183161040567,18227.8480262132,0.0,1.0
1999-09-10,3.5,3.625,3.5,3.625,60900,3.09142362383996,3.20183161040567,3.09142362383996,3.20183161040567,68948.8164469803,0.0,1.0
1999-09-13,3.5,3.625,3.5,3.625,51900,3.09142362383996,3.20183161040567,3.09142362383996,3.20183161040567,58759.3361838798,0.0,1.0
1999-09-14,3.125,3.5,3.0,3.5,8200,2.76019966414282,3.09142362383996,2.64979167757711,3.09142362383996,9283.74868415827,0.0,1.0
1999-09-15,3.313,3.625,3.313,3.625,13700,2.92625327593765,3.20183161040567,2.92625327593765,3.20183161040567,15510.6532893864,0.0,1.0
1999-09-16,3.25,3.438,2.375,3.438,46100,2.87060765070854,3.03666126250337,2.09775174474854,3.03666126250337,52192.7822365482,0.0,1.0
1999-09-17,3.375,3.5,3.313,3.5,13800,2.98101563727425,3.09142362383996,2.92625327593765,3.09142362383996,15623.8697367541,0.0,1.0
1999-09-20,3.125,3.25,3.125,3.25,2100,2.76019966414282,2.87060765070854,2.76019966414282,2.87060765070854,2377.54539472346,0.0,1.0
1999-09-21,3.0,3.188,3.0,3.125,11000,2.64979167757711,2.81584528937194,2.64979167757711,2.76019966414282,12453.8092104562,0.0,1.0
1999-09-22,3.0,3.0,3.0,3.0,700,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,792.515131574486,0.0,1.0
1999-09-23,3.0,3.125,3.0,3.125,4400,2.64979167757711,2.76019966414282,2.64979167757711,2.76019966414282,4981.52368418248,0.0,1.0
1999-09-24,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
1999-09-27,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
1999-09-28,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
1999-09-29,3.063,3.063,2.563,3.0,124100,2.70543730280623,2.70543730280623,2.26380535654338,2.64979167757711,140501.611183419,0.0,1.0
1999-09-30,3.0,3.125,2.375,2.938,221800,2.64979167757711,2.76019966414282,2.09775174474854,2.59502931624052,251114.080261744,0.0,1.0
1999-10-01,2.75,2.75,2.75,2.75,500,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,566.082236838919,0.0,1.0
1999-10-04,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
1999-10-05,2.75,2.75,2.75,2.75,100,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,113.216447367784,0.0,1.0
1999-10-06,2.438,2.875,2.438,2.75,24200,2.15339736997766,2.5393836910114,2.15339736997766,2.42897570444568,27398.3802630037,0.0,1.0
1999-10-07,2.438,2.5,2.438,2.5,2600,2.15339736997766,2.20815973131426,2.15339736997766,2.20815973131426,2943.62763156238,0.0,1.0
1999-10-08,2.563,2.625,2.563,2.563,27200,2.26380535654338,2.31856771787997,2.26380535654338,2.26380535654338,30794.8736840371,0.0,1.0
1999-10-11,2.563,2.563,2.563,2.563,600,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,679.298684206701,0.0,1.0
1999-10-12,2.563,2.563,2.5,2.563,7000,2.26380535654338,2.26380535654338,2.20815973131426,2.26380535654338,7925.15131574485,0.0,1.0
1999-10-13,2.813,2.875,2.625,2.625,26400,2.4846213296748,2.5393836910114,2.31856771787997,2.31856771787997,29889.1421050949,0.0,1.0
1999-10-14,2.875,3.0,2.813,2.813,19100,2.5393836910114,2.64979167757711,2.4846213296748,2.4846213296748,21624.3414472467,0.0,1.0
1999-10-15,2.5,2.813,2.375,2.813,40500,2.20815973131426,2.4846213296748,2.09775174474854,2.4846213296748,45852.6611839523,0.0,1.0
1999-10-18,2.563,2.688,2.5,2.5,9300,2.26380535654338,2.37421334310909,2.20815973131426,2.20815973131426,10529.1296052039,0.0,1.0
1999-10-19,2.688,2.875,2.563,2.563,8300,2.37421334310909,2.5393836910114,2.26380535654338,2.26380535654338,9396.96513152605,0.0,1.0
1999-10-20,2.625,2.688,2.625,2.688,2800,2.31856771787997,2.37421334310909,2.31856771787997,2.37421334310909,3170.06052629794,0.0,1.0
1999-10-21,2.5,2.875,2.5,2.625,135300,2.20815973131426,2.5393836910114,2.20815973131426,2.31856771787997,153181.853288611,0.0,1.0
1999-10-22,2.688,2.688,2.625,2.625,1400,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,1585.03026314897,0.0,1.0
1999-10-25,2.625,2.625,2.625,2.625,300,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,339.649342103351,0.0,1.0
1999-10-26,2.813,2.813,2.625,2.625,6300,2.4846213296748,2.4846213296748,2.31856771787997,2.31856771787997,7132.63618417038,0.0,1.0
1999-10-27,2.81,2.81,2.81,2.81,0,2.48197153799723,2.48197153799723,2.48197153799723,2.48197153799723,0,0.0,1.0
1999-10-28,2.813,3.0,2.813,2.938,9200,2.4846213296748,2.64979167757711,2.4846213296748,2.59502931624052,10415.9131578361,0.0,1.0
1999-10-29,2.625,2.625,2.625,2.625,100,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,113.216447367784,0.0,1.0
1999-11-01,2.875,2.875,2.781,2.781,300,2.5393836910114,2.5393836910114,2.45635688511398,2.45635688511398,339.649342103351,0.0,1.0
1999-11-02,2.625,2.875,2.625,2.875,1300,2.31856771787997,2.5393836910114,2.31856771787997,2.5393836910114,1471.81381578119,0.0,1.0
1999-11-03,2.625,2.625,2.5,2.5,10100,2.31856771787997,2.31856771787997,2.20815973131426,2.20815973131426,11434.8611841462,0.0,1.0
1999-11-04,2.563,2.625,2.5,2.5,5000,2.26380535654338,2.31856771787997,2.20815973131426,2.20815973131426,5660.82236838918,0.0,1.0
1999-11-05,2.563,2.563,2.563,2.563,100,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,113.216447367784,0.0,1.0
1999-11-08,2.563,2.563,2.563,2.563,500,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,566.082236838918,0.0,1.0
1999-11-09,2.438,2.625,2.438,2.5,17900,2.15339736997766,2.31856771787997,2.15339736997766,2.20815973131426,20265.7440788333,0.0,1.0
1999-11-10,2.625,2.625,2.625,2.625,700,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,792.515131574486,0.0,1.0
1999-11-11,2.75,2.875,2.5,2.5,6900,2.42897570444568,2.5393836910114,2.20815973131426,2.20815973131426,7811.93486837708,0.0,1.0
1999-11-12,2.75,2.875,2.625,2.75,12200,2.42897570444568,2.5393836910114,2.31856771787997,2.42897570444568,13812.4065788696,0.0,1.0
1999-11-15,2.875,2.875,2.5,2.5,18400,2.5393836910114,2.5393836910114,2.20815973131426,2.20815973131426,20831.8263156722,0.0,1.0
1999-11-16,2.875,2.875,2.75,2.75,20100,2.5393836910114,2.5393836910114,2.42897570444568,2.42897570444568,22756.5059209245,0.0,1.0
1999-11-17,2.625,2.938,2.625,2.75,12500,2.31856771787997,2.59502931624052,2.31856771787997,2.42897570444568,14152.055920973,0.0,1.0
1999-11-18,2.625,2.688,2.625,2.688,2200,2.31856771787997,2.37421334310909,2.31856771787997,2.37421334310909,2490.76184209124,0.0,1.0
1999-11-19,2.75,2.75,2.75,2.75,500,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,566.082236838919,0.0,1.0
1999-11-22,2.75,2.75,2.688,2.688,35300,2.42897570444568,2.42897570444568,2.37421334310909,2.37421334310909,39965.4059208277,0.0,1.0
1999-11-23,2.75,2.75,2.75,2.75,10500,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,11887.7269736173,0.0,1.0
1999-11-24,2.75,2.75,2.75,2.75,15000,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,16982.4671051676,0.0,1.0
1999-11-26,2.844,2.844,2.75,2.75,1200,2.5120025103431,2.5120025103431,2.42897570444568,2.42897570444568,1358.5973684134,0.0,1.0
1999-11-29,2.938,2.938,2.75,2.875,6200,2.59502931624052,2.59502931624052,2.42897570444568,2.5393836910114,7019.41973680258,0.0,1.0
1999-11-30,2.844,2.844,2.625,2.813,12600,2.5120025103431,2.5120025103431,2.31856771787997,2.4846213296748,14265.2723683407,0.0,1.0
1999-12-01,2.84,2.84,2.84,2.84,0,2.508469454773,2.508469454773,2.508469454773,2.508469454773,0,0.0,1.0
1999-12-02,2.844,2.844,2.844,2.844,5000,2.5120025103431,2.5120025103431,2.5120025103431,2.5120025103431,5660.82236838918,0.0,1.0
1999-12-03,2.75,2.75,2.625,2.75,108400,2.42897570444568,2.42897570444568,2.31856771787997,2.42897570444568,122726.628946678,0.0,1.0
1999-12-06,2.875,2.875,2.625,2.75,25500,2.5393836910114,2.5393836910114,2.31856771787997,2.42897570444568,28870.1940787848,0.0,1.0
1999-12-07,2.88,2.88,2.88,2.88,0,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,0,0.0,1.0
1999-12-08,2.563,2.813,2.375,2.813,10400,2.26380535654338,2.4846213296748,2.09775174474854,2.4846213296748,11774.5105262495,0.0,1.0
1999-12-09,2.5,2.813,2.5,2.5,29700,2.20815973131426,2.4846213296748,2.20815973131426,2.20815973131426,33625.2848682317,0.0,1.0
1999-12-10,2.438,2.625,2.25,2.625,31100,2.15339736997766,2.31856771787997,1.98734375818283,2.31856771787997,35210.3151313808,0.0,1.0
1999-12-13,2.5,2.625,2.25,2.438,13400,2.20815973131426,2.31856771787997,1.98734375818283,2.15339736997766,15171.003947283,0.0,1.0
1999-12-14,2.5,2.5,2.25,2.25,18300,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,20718.6098683044,0.0,1.0
1999-12-15,2.438,2.438,2.25,2.25,3100,2.15339736997766,2.15339736997766,1.98734375818283,1.98734375818283,3509.7098684013,0.0,1.0
1999-12-16,2.25,2.25,2.25,2.25,18400,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,20831.8263156722,0.0,1.0
1999-12-17,2.31,2.44,2.25,2.25,18600,2.04033959173437,2.15516389776272,1.98734375818283,1.98734375818283,21058.2592104078,0.0,1.0
1999-12-20,2.375,2.438,2.25,2.375,18500,2.09775174474854,2.15339736997766,1.98734375818283,2.09775174474854,20945.04276304,0.0,1.0
1999-12-21,2.375,2.375,2.313,2.313,8100,2.09775174474854,2.09775174474854,2.04298938341195,2.04298938341195,9170.5322367905,0.0,1.0
1999-12-22,2.375,2.438,2.375,2.375,9100,2.09775174474854,2.15339736997766,2.09775174474854,2.09775174474854,10302.6967104683,0.0,1.0
1999-12-23,2.375,2.375,2.375,2.375,2000,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,2264.32894735568,0.0,1.0
1999-12-27,2.25,2.375,2.25,2.375,3100,1.98734375818283,2.09775174474854,1.98734375818283,2.09775174474854,3509.7098684013,0.0,1.0
1999-12-28,2.375,2.5,2.25,2.25,2800,2.09775174474854,2.20815973131426,1.98734375818283,1.98734375818283,3170.06052629795,0.0,1.0
1999-12-29,2.25,2.5,2.25,2.25,22200,1.98734375818283,2.20815973131426,1.98734375818283,1.98734375818283,25134.051315648,0.0,1.0
1999-12-30,2.313,2.5,2.313,2.5,8600,2.04298938341195,2.20815973131426,2.04298938341195,2.20815973131426,9736.6144736294,0.0,1.0
1999-12-31,2.313,2.438,2.25,2.313,15500,2.04298938341195,2.15339736997766,1.98734375818283,2.04298938341195,17548.5493420065,0.0,1.0
2000-01-03,2.31,2.44,2.25,2.38,5100,2.04033959173437,2.15516389776272,1.98734375818283,2.10216806421117,5774.03881575698,0.0,1.0
2000-01-04,2.375,2.375,2.375,2.375,100,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,113.216447367784,0.0,1.0
2000-01-05,2.438,2.438,2.313,2.313,7800,2.15339736997766,2.15339736997766,2.04298938341195,2.04298938341195,8830.88289468714,0.0,1.0
2000-01-06,2.313,2.313,2.313,2.313,500,2.04298938341195,2.04298938341195,2.04298938341195,2.04298938341195,566.082236838919,0.0,1.0
2000-01-07,2.38,2.38,2.31,2.31,4500,2.10216806421117,2.10216806421117,2.04033959173437,2.04033959173437,5094.74013155027,0.0,1.0
2000-01-10,2.375,2.375,2.313,2.375,24200,2.09775174474854,2.09775174474854,2.04298938341195,2.09775174474854,27398.3802630037,0.0,1.0
2000-01-11,2.313,2.375,2.281,2.313,4300,2.04298938341195,2.09775174474854,2.01472493885113,2.04298938341195,4868.3072368147,0.0,1.0
2000-01-12,2.313,2.313,2.313,2.313,2200,2.04298938341195,2.04298938341195,2.04298938341195,2.04298938341195,2490.76184209124,0.0,1.0
2000-01-13,2.375,2.438,2.313,2.438,47700,2.09775174474854,2.15339736997766,2.04298938341195,2.15339736997766,54004.2453944329,0.0,1.0
2000-01-14,2.438,2.438,2.438,2.438,3100,2.15339736997766,2.15339736997766,2.15339736997766,2.15339736997766,3509.7098684013,0.0,1.0
2000-01-18,2.281,2.5,2.25,2.438,8200,2.01472493885113,2.20815973131426,1.98734375818283,2.15339736997766,9283.74868415826,0.0,1.0
2000-01-19,2.625,2.625,2.453,2.453,4300,2.31856771787997,2.31856771787997,2.16664632836555,2.16664632836555,4868.3072368147,0.0,1.0
2000-01-20,2.5,2.5,2.25,2.5,14600,2.20815973131426,2.20815973131426,1.98734375818283,2.20815973131426,16529.6013156964,0.0,1.0
2000-01-21,2.5,2.5,2.25,2.438,29000,2.20815973131426,2.20815973131426,1.98734375818283,2.15339736997766,32832.7697366572,0.0,1.0
2000-01-24,2.813,2.813,2.375,2.375,3700,2.4846213296748,2.4846213296748,2.09775174474854,2.09775174474854,4189.008552608,0.0,1.0
2000-01-25,2.375,2.375,2.375,2.375,1300,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1471.81381578119,0.0,1.0
2000-01-26,2.813,2.813,2.813,2.813,100,2.4846213296748,2.4846213296748,2.4846213296748,2.4846213296748,113.216447367784,0.0,1.0
2000-01-27,2.75,2.875,2.563,2.563,7200,2.42897570444568,2.5393836910114,2.26380535654338,2.26380535654338,8151.58421048044,0.0,1.0
2000-01-28,2.75,2.75,2.5,2.563,5300,2.42897570444568,2.42897570444568,2.20815973131426,2.26380535654338,6000.47171049254,0.0,1.0
2000-01-31,2.563,2.875,2.563,2.875,1700,2.26380535654338,2.5393836910114,2.26380535654338,2.5393836910114,1924.67960525232,0.0,1.0
2000-02-01,2.875,2.875,2.719,2.875,5200,2.5393836910114,2.5393836910114,2.40159452377739,2.5393836910114,5887.25526312474,0.0,1.0
2000-02-02,2.75,2.75,2.563,2.563,14800,2.42897570444568,2.42897570444568,2.26380535654338,2.26380535654338,16756.034210432,0.0,1.0
2000-02-03,2.625,2.625,2.625,2.625,100,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,113.216447367784,0.0,1.0
2000-02-04,2.563,2.563,2.563,2.563,500,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,566.082236838918,0.0,1.0
2000-02-07,2.75,2.75,2.625,2.719,2800,2.42897570444568,2.42897570444568,2.31856771787997,2.40159452377739,3170.06052629795,0.0,1.0
2000-02-08,2.563,2.75,2.563,2.75,900,2.26380535654338,2.42897570444568,2.26380535654338,2.42897570444568,1018.94802631005,0.0,1.0
2000-02-09,2.75,2.75,2.688,2.688,3600,2.42897570444568,2.42897570444568,2.37421334310909,2.37421334310909,4075.79210524022,0.0,1.0
2000-02-10,2.688,2.688,2.688,2.688,500,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,566.082236838918,0.0,1.0
2000-02-11,2.75,2.875,2.75,2.875,700,2.42897570444568,2.5393836910114,2.42897570444568,2.5393836910114,792.515131574487,0.0,1.0
2000-02-14,2.688,2.75,2.688,2.75,3600,2.37421334310909,2.42897570444568,2.37421334310909,2.42897570444568,4075.79210524021,0.0,1.0
2000-02-15,2.797,2.797,2.688,2.688,20000,2.47048910739439,2.47048910739439,2.37421334310909,2.37421334310909,22643.2894735567,0.0,1.0
2000-02-16,2.688,2.688,2.688,2.688,100,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,113.216447367784,0.0,1.0
2000-02-17,2.75,2.813,2.625,2.813,6500,2.42897570444568,2.4846213296748,2.31856771787997,2.4846213296748,7359.06907890595,0.0,1.0
2000-02-18,2.688,2.688,2.688,2.688,400,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,452.865789471135,0.0,1.0
2000-02-22,2.625,2.906,2.625,2.875,9800,2.31856771787997,2.56676487167969,2.31856771787997,2.5393836910114,11095.2118420428,0.0,1.0
2000-02-23,2.563,2.625,2.5,2.5,8900,2.26380535654338,2.31856771787997,2.20815973131426,2.20815973131426,10076.2638157327,0.0,1.0
2000-02-24,2.563,2.563,2.563,2.563,100,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,113.216447367784,0.0,1.0
2000-02-25,2.656,2.906,2.563,2.563,1000,2.34594889854827,2.56676487167969,2.26380535654338,2.26380535654338,1132.16447367784,0.0,1.0
2000-02-28,2.438,2.938,2.375,2.75,6000,2.15339736997766,2.59502931624052,2.09775174474854,2.42897570444568,6792.98684206703,0.0,1.0
2000-02-29,2.5,2.5,2.5,2.5,5000,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,5660.82236838918,0.0,1.0
2000-03-01,2.563,2.625,2.438,2.625,1300,2.26380535654338,2.31856771787997,2.15339736997766,2.31856771787997,1471.81381578119,0.0,1.0
2000-03-02,2.438,2.688,2.438,2.688,15000,2.15339736997766,2.37421334310909,2.15339736997766,2.37421334310909,16982.4671051676,0.0,1.0
2000-03-03,2.531,2.531,2.531,2.531,2200,2.23554091198255,2.23554091198255,2.23554091198255,2.23554091198255,2490.76184209125,0.0,1.0
2000-03-06,2.5,2.5,2.438,2.5,2200,2.20815973131426,2.20815973131426,2.15339736997766,2.20815973131426,2490.76184209124,0.0,1.0
2000-03-07,2.438,2.438,2.438,2.438,200,2.15339736997766,2.15339736997766,2.15339736997766,2.15339736997766,226.432894735568,0.0,1.0
2000-03-08,2.938,2.938,2.625,2.625,7400,2.59502931624052,2.59502931624052,2.31856771787997,2.31856771787997,8378.01710521598,0.0,1.0
2000-03-09,2.5,2.938,2.5,2.938,7400,2.20815973131426,2.59502931624052,2.20815973131426,2.59502931624052,8378.01710521598,0.0,1.0
2000-03-10,2.875,2.875,2.688,2.688,600,2.5393836910114,2.5393836910114,2.37421334310909,2.37421334310909,679.298684206701,0.0,1.0
2000-03-13,2.813,2.813,2.5,2.813,4200,2.4846213296748,2.4846213296748,2.20815973131426,2.4846213296748,4755.09078944692,0.0,1.0
2000-03-14,2.813,2.813,2.813,2.813,400,2.4846213296748,2.4846213296748,2.4846213296748,2.4846213296748,452.865789471135,0.0,1.0
2000-03-15,2.531,2.531,2.531,2.531,2300,2.23554091198255,2.23554091198255,2.23554091198255,2.23554091198255,2603.97828945903,0.0,1.0
2000-03-16,2.688,2.688,2.688,2.688,700,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,792.515131574486,0.0,1.0
2000-03-17,2.781,2.781,2.625,2.625,2500,2.45635688511398,2.45635688511398,2.31856771787997,2.31856771787997,2830.41118419459,0.0,1.0
2000-03-20,2.531,2.781,2.531,2.781,1000,2.23554091198255,2.45635688511398,2.23554091198255,2.45635688511398,1132.16447367784,0.0,1.0
2000-03-21,2.531,2.531,2.531,2.531,200,2.23554091198255,2.23554091198255,2.23554091198255,2.23554091198255,226.432894735568,0.0,1.0
2000-03-22,2.563,2.563,2.563,2.563,1400,2.26380535654338,2.26380535654338,2.26380535654338,2.26380535654338,1585.03026314897,0.0,1.0
2000-03-23,2.531,2.781,2.531,2.781,4000,2.23554091198255,2.45635688511398,2.23554091198255,2.45635688511398,4528.65789471136,0.0,1.0
2000-03-24,2.75,2.844,2.406,2.5,12200,2.42897570444568,2.5120025103431,2.12513292541684,2.20815973131426,13812.4065788696,0.0,1.0
2000-03-27,2.781,2.781,2.688,2.75,26300,2.45635688511398,2.45635688511398,2.37421334310909,2.42897570444568,29775.9256577271,0.0,1.0
2000-03-28,2.75,2.75,2.688,2.688,31800,2.42897570444568,2.42897570444568,2.37421334310909,2.37421334310909,36002.8302629553,0.0,1.0
2000-03-29,2.75,2.75,2.688,2.688,4000,2.42897570444568,2.42897570444568,2.37421334310909,2.37421334310909,4528.65789471135,0.0,1.0
2000-03-30,2.813,2.813,2.75,2.75,4500,2.4846213296748,2.4846213296748,2.42897570444568,2.42897570444568,5094.74013155027,0.0,1.0
2000-03-31,2.688,2.688,2.688,2.688,100,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,113.216447367784,0.0,1.0
2000-04-03,2.875,2.875,2.813,2.813,3000,2.5393836910114,2.5393836910114,2.4846213296748,2.4846213296748,3396.49342103351,0.0,1.0
2000-04-04,2.625,2.625,2.625,2.625,300,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,339.649342103351,0.0,1.0
2000-04-05,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
2000-04-06,2.75,3.0,2.688,2.875,23800,2.42897570444568,2.64979167757711,2.37421334310909,2.5393836910114,26945.5144735326,0.0,1.0
2000-04-07,2.688,2.688,2.625,2.625,3300,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,3736.14276313686,0.0,1.0
2000-04-10,2.75,2.938,2.75,2.938,500,2.42897570444568,2.59502931624052,2.42897570444568,2.59502931624052,566.082236838919,0.0,1.0
2000-04-11,2.813,2.813,2.75,2.75,20000,2.4846213296748,2.4846213296748,2.42897570444568,2.42897570444568,22643.2894735568,0.0,1.0
2000-04-12,2.81,2.81,2.81,2.81,0,2.48197153799723,2.48197153799723,2.48197153799723,2.48197153799723,0,0.0,1.0
2000-04-13,2.688,2.75,2.688,2.75,3400,2.37421334310909,2.42897570444568,2.37421334310909,2.42897570444568,3849.35921050464,0.0,1.0
2000-04-14,2.688,2.688,2.688,2.688,600,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,679.298684206702,0.0,1.0
2000-04-17,2.688,2.688,2.688,2.688,2600,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,2943.62763156238,0.0,1.0
2000-04-18,2.75,2.75,2.5,2.5,111100,2.42897570444568,2.42897570444568,2.20815973131426,2.20815973131426,125783.473025608,0.0,1.0
2000-04-19,2.688,2.688,2.625,2.625,9900,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,11208.4282894106,0.0,1.0
2000-04-20,2.625,2.688,2.625,2.625,6100,2.31856771787997,2.37421334310909,2.31856771787997,2.31856771787997,6906.20328943481,0.0,1.0
2000-04-24,2.625,2.625,2.625,2.625,1000,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,1132.16447367784,0.0,1.0
2000-04-25,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
2000-04-26,2.625,2.625,2.5,2.625,14500,2.31856771787997,2.31856771787997,2.20815973131426,2.31856771787997,16416.3848683286,0.0,1.0
2000-04-27,2.688,2.781,2.625,2.781,11200,2.37421334310909,2.45635688511398,2.31856771787997,2.45635688511398,12680.2421051918,0.0,1.0
2000-04-28,2.688,2.688,2.625,2.625,3500,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,3962.57565787243,0.0,1.0
2000-05-01,2.688,2.688,2.688,2.688,1700,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,1924.67960525232,0.0,1.0
2000-05-02,2.688,2.688,2.625,2.625,7500,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,8491.23355258378,0.0,1.0
2000-05-03,2.656,2.656,2.625,2.625,2100,2.34594889854827,2.34594889854827,2.31856771787997,2.31856771787997,2377.54539472345,0.0,1.0
2000-05-04,2.688,2.688,2.625,2.625,51200,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,57966.8210523052,0.0,1.0
2000-05-05,2.688,2.688,2.688,2.688,2000,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,2264.32894735567,0.0,1.0
2000-05-08,2.625,2.781,2.625,2.781,300,2.31856771787997,2.45635688511398,2.31856771787997,2.45635688511398,339.649342103351,0.0,1.0
2000-05-09,2.688,2.688,2.688,2.688,200,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,226.432894735567,0.0,1.0
2000-05-10,2.688,2.688,2.656,2.656,1100,2.37421334310909,2.37421334310909,2.34594889854827,2.34594889854827,1245.38092104562,0.0,1.0
2000-05-11,2.625,2.625,2.625,2.625,100,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,113.216447367784,0.0,1.0
2000-05-12,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
2000-05-15,2.625,2.625,2.625,2.625,1000,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,1132.16447367784,0.0,1.0
2000-05-16,2.688,2.75,2.625,2.656,20100,2.37421334310909,2.42897570444568,2.31856771787997,2.34594889854827,22756.5059209245,0.0,1.0
2000-05-17,2.625,2.625,2.625,2.625,100,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,113.216447367784,0.0,1.0
2000-05-18,2.625,2.625,2.625,2.625,1900,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,2151.11249998789,0.0,1.0
2000-05-19,2.688,2.688,2.5,2.625,62900,2.37421334310909,2.37421334310909,2.20815973131426,2.31856771787997,71213.1453943359,0.0,1.0
2000-05-22,2.813,2.813,2.5,2.688,3000,2.4846213296748,2.4846213296748,2.20815973131426,2.37421334310909,3396.49342103351,0.0,1.0
2000-05-23,2.625,2.625,2.625,2.625,300,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,339.649342103351,0.0,1.0
2000-05-24,2.688,2.813,2.625,2.625,5500,2.37421334310909,2.4846213296748,2.31856771787997,2.31856771787997,6226.9046052281,0.0,1.0
2000-05-25,2.688,2.75,2.5,2.75,17000,2.37421334310909,2.42897570444568,2.20815973131426,2.42897570444568,19246.7960525232,0.0,1.0
2000-05-26,2.688,2.688,2.625,2.625,32800,2.37421334310909,2.37421334310909,2.31856771787997,2.31856771787997,37134.994736633,0.0,1.0
2000-05-30,3.25,3.25,2.625,2.625,33000,2.87060765070854,2.87060765070854,2.31856771787997,2.31856771787997,37361.4276313685,0.0,1.0
2000-05-31,3.313,3.375,3.25,3.25,3300,2.92625327593765,2.98101563727425,2.87060765070854,2.87060765070854,3736.14276313687,0.0,1.0
2000-06-01,2.875,2.875,2.875,2.875,5100,2.5393836910114,2.5393836910114,2.5393836910114,2.5393836910114,5774.03881575696,0.0,1.0
2000-06-02,2.88,2.88,2.88,2.88,0,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,0,0.0,1.0
2000-06-05,3.125,3.125,2.625,2.625,3400,2.76019966414282,2.76019966414282,2.31856771787997,2.31856771787997,3849.35921050465,0.0,1.0
2000-06-06,2.625,2.625,2.625,2.625,1000,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,1132.16447367784,0.0,1.0
2000-06-07,3.0,3.0,3.0,3.0,200,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,226.432894735567,0.0,1.0
2000-06-08,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2000-06-09,3.0,3.0,2.938,2.938,900,2.64979167757711,2.64979167757711,2.59502931624052,2.59502931624052,1018.94802631005,0.0,1.0
2000-06-12,3.0,3.063,3.0,3.063,2900,2.64979167757711,2.70543730280623,2.64979167757711,2.70543730280623,3283.27697366573,0.0,1.0
2000-06-13,3.125,3.156,3.063,3.063,13700,2.76019966414282,2.78758084481112,2.70543730280623,2.70543730280623,15510.6532893864,0.0,1.0
2000-06-14,3.125,3.219,3.063,3.219,31800,2.76019966414282,2.84322647004024,2.70543730280623,2.84322647004024,36002.8302629552,0.0,1.0
2000-06-15,3.0,3.375,3.0,3.094,310200,2.64979167757711,2.98101563727425,2.64979167757711,2.73281848347453,351197.419734865,0.0,1.0
2000-06-16,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2000-06-19,2.75,2.75,2.75,2.75,100,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,113.216447367784,0.0,1.0
2000-06-20,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
2000-06-21,3.125,3.125,2.75,2.75,700,2.76019966414282,2.76019966414282,2.42897570444568,2.42897570444568,792.515131574486,0.0,1.0
2000-06-22,3.12,3.12,3.12,3.12,0,2.75578334468019,2.75578334468019,2.75578334468019,2.75578334468019,0,0.0,1.0
2000-06-23,2.75,2.75,2.625,2.75,5500,2.42897570444568,2.42897570444568,2.31856771787997,2.42897570444568,6226.90460522811,0.0,1.0
2000-06-26,2.625,2.875,2.625,2.875,4300,2.31856771787997,2.5393836910114,2.31856771787997,2.5393836910114,4868.3072368147,0.0,1.0
2000-06-27,2.62,2.62,2.62,2.62,0,2.31415139841734,2.31415139841734,2.31415139841734,2.31415139841734,0,0.0,1.0
2000-06-28,2.625,2.625,2.625,2.625,300,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,339.649342103351,0.0,1.0
2000-06-29,2.75,2.75,2.688,2.688,800,2.42897570444568,2.42897570444568,2.37421334310909,2.37421334310909,905.731578942271,0.0,1.0
2000-06-30,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
2000-07-03,2.75,2.75,2.75,2.75,3400,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,3849.35921050465,0.0,1.0
2000-07-05,2.688,2.75,2.625,2.75,3100,2.37421334310909,2.42897570444568,2.31856771787997,2.42897570444568,3509.70986840129,0.0,1.0
2000-07-06,2.688,2.688,2.688,2.688,200,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,226.432894735567,0.0,1.0
2000-07-07,2.69,2.69,2.69,2.69,0,2.37597987089414,2.37597987089414,2.37597987089414,2.37597987089414,0,0.0,1.0
2000-07-10,2.625,2.688,2.625,2.688,3500,2.31856771787997,2.37421334310909,2.31856771787997,2.37421334310909,3962.57565787243,0.0,1.0
2000-07-11,2.625,2.625,2.625,2.625,200,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,226.432894735567,0.0,1.0
2000-07-12,2.625,2.625,2.625,2.625,100,2.31856771787997,2.31856771787997,2.31856771787997,2.31856771787997,113.216447367784,0.0,1.0
2000-07-13,2.5,2.625,2.5,2.5,3500,2.20815973131426,2.31856771787997,2.20815973131426,2.20815973131426,3962.57565787242,0.0,1.0
2000-07-14,2.75,2.75,2.75,2.75,200,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,226.432894735568,0.0,1.0
2000-07-17,2.375,2.5,2.25,2.5,1700,2.09775174474854,2.20815973131426,1.98734375818283,2.20815973131426,1924.67960525233,0.0,1.0
2000-07-18,2.75,2.75,2.75,2.75,700,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,792.515131574487,0.0,1.0
2000-07-19,2.688,2.688,2.688,2.688,300,2.37421334310909,2.37421334310909,2.37421334310909,2.37421334310909,339.649342103351,0.0,1.0
2000-07-20,2.375,2.375,2.375,2.375,400,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,452.865789471136,0.0,1.0
2000-07-21,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
2000-07-24,2.38,2.38,2.38,2.38,0,2.10216806421117,2.10216806421117,2.10216806421117,2.10216806421117,0,0.0,1.0
2000-07-25,2.375,2.375,2.375,2.375,1600,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,1811.46315788454,0.0,1.0
2000-07-26,2.188,2.438,1.875,2.438,9900,1.93258139684624,2.15339736997766,1.65611979848569,2.15339736997766,11208.4282894106,0.0,1.0
2000-07-27,2.188,2.188,2.156,2.188,8300,1.93258139684624,1.93258139684624,1.90431695228542,1.93258139684624,9396.96513152604,0.0,1.0
2000-07-28,2.0,2.0,2.0,2.0,700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,792.515131574484,0.0,1.0
2000-07-31,2.063,2.375,2.063,2.25,6400,1.82217341028053,2.09775174474854,1.82217341028053,1.98734375818283,7245.85263153814,0.0,1.0
2000-08-01,1.938,2.125,1.875,1.875,900,1.71176542371481,1.87693577161712,1.65611979848569,1.65611979848569,1018.94802631005,0.0,1.0
2000-08-02,2.0,2.0,2.0,2.0,8400,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,9510.18157889381,0.0,1.0
2000-08-03,2.438,2.625,2.25,2.25,1700,2.15339736997766,2.31856771787997,1.98734375818283,1.98734375818283,1924.67960525233,0.0,1.0
2000-08-04,2.25,2.375,2.188,2.375,10200,1.98734375818283,2.09775174474854,1.93258139684624,2.09775174474854,11548.0776315139,0.0,1.0
2000-08-07,2.5,2.5,2.375,2.375,3300,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,3736.14276313686,0.0,1.0
2000-08-08,2.563,2.563,2.438,2.438,400,2.26380535654338,2.26380535654338,2.15339736997766,2.15339736997766,452.865789471134,0.0,1.0
2000-08-09,2.56,2.56,2.56,2.56,0,2.2611555648658,2.2611555648658,2.2611555648658,2.2611555648658,0,0.0,1.0
2000-08-10,2.438,2.438,2.438,2.438,1000,2.15339736997766,2.15339736997766,2.15339736997766,2.15339736997766,1132.16447367784,0.0,1.0
2000-08-11,2.625,2.625,2.563,2.563,3900,2.31856771787997,2.31856771787997,2.26380535654338,2.26380535654338,4415.44144734356,0.0,1.0
2000-08-14,2.531,2.531,2.531,2.531,100,2.23554091198255,2.23554091198255,2.23554091198255,2.23554091198255,113.216447367784,0.0,1.0
2000-08-15,2.438,2.438,2.438,2.438,1400,2.15339736997766,2.15339736997766,2.15339736997766,2.15339736997766,1585.03026314897,0.0,1.0
2000-08-16,2.44,2.44,2.44,2.44,0,2.15516389776272,2.15516389776272,2.15516389776272,2.15516389776272,0,0.0,1.0
2000-08-17,2.25,2.25,2.25,2.25,500,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,566.082236838919,0.0,1.0
2000-08-18,2.25,2.25,2.25,2.25,1000,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1132.16447367784,0.0,1.0
2000-08-21,2.188,2.375,2.188,2.375,1400,1.93258139684624,2.09775174474854,1.93258139684624,2.09775174474854,1585.03026314897,0.0,1.0
2000-08-22,2.188,2.25,2.188,2.188,5200,1.93258139684624,1.98734375818283,1.93258139684624,1.93258139684624,5887.25526312475,0.0,1.0
2000-08-23,2.25,2.313,2.25,2.313,3600,1.98734375818283,2.04298938341195,1.98734375818283,2.04298938341195,4075.79210524022,0.0,1.0
2000-08-24,2.25,2.375,2.25,2.375,3200,1.98734375818283,2.09775174474854,1.98734375818283,2.09775174474854,3622.92631576908,0.0,1.0
2000-08-25,2.375,2.375,2.375,2.375,4400,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,4981.52368418249,0.0,1.0
2000-08-28,2.375,2.438,2.375,2.375,5900,2.09775174474854,2.15339736997766,2.09775174474854,2.09775174474854,6679.77039469925,0.0,1.0
2000-08-29,2.375,2.375,2.375,2.375,3400,2.09775174474854,2.09775174474854,2.09775174474854,2.09775174474854,3849.35921050465,0.0,1.0
2000-08-30,2.375,2.375,2.188,2.375,4200,2.09775174474854,2.09775174474854,1.93258139684624,2.09775174474854,4755.09078944693,0.0,1.0
2000-08-31,2.25,2.375,2.188,2.188,5400,1.98734375818283,2.09775174474854,1.93258139684624,1.93258139684624,6113.68815786032,0.0,1.0
2000-09-01,2.25,2.25,2.25,2.25,100,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,113.216447367784,0.0,1.0
2000-09-05,2.125,2.25,2.125,2.25,2000,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,2264.32894735567,0.0,1.0
2000-09-06,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2000-09-07,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2000-09-08,2.188,2.25,2.188,2.25,3300,1.93258139684624,1.98734375818283,1.93258139684624,1.98734375818283,3736.14276313686,0.0,1.0
2000-09-11,2.188,2.25,2.188,2.25,6400,1.93258139684624,1.98734375818283,1.93258139684624,1.98734375818283,7245.85263153815,0.0,1.0
2000-09-12,2.188,2.5,2.188,2.375,7500,1.93258139684624,2.20815973131426,1.93258139684624,2.09775174474854,8491.23355258377,0.0,1.0
2000-09-13,2.125,2.25,2.125,2.25,4500,1.87693577161712,1.98734375818283,1.87693577161712,1.98734375818283,5094.74013155026,0.0,1.0
2000-09-14,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2000-09-15,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2000-09-18,2.0,2.25,2.0,2.25,10500,1.76652778505141,1.98734375818283,1.76652778505141,1.98734375818283,11887.7269736173,0.0,1.0
2000-09-19,2.063,2.125,1.875,2.0,46000,1.82217341028053,1.87693577161712,1.65611979848569,1.76652778505141,52079.5657891804,0.0,1.0
2000-09-20,2.063,2.063,2.063,2.063,31100,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,35210.3151313806,0.0,1.0
2000-09-21,2.188,2.188,2.063,2.125,7600,1.93258139684624,1.93258139684624,1.82217341028053,1.87693577161712,8604.44999995155,0.0,1.0
2000-09-22,2.063,2.063,2.063,2.063,100,1.82217341028053,1.82217341028053,1.82217341028053,1.82217341028053,113.216447367783,0.0,1.0
2000-09-25,2.0,2.0,2.0,2.0,600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,679.2986842067,0.0,1.0
2000-09-26,2.0,2.0,2.0,2.0,3600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4075.7921052402,0.0,1.0
2000-09-27,2.0,2.125,2.0,2.0,5400,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,6113.68815786031,0.0,1.0
2000-09-28,2.125,2.188,1.75,2.188,22600,1.87693577161712,1.93258139684624,1.54571181191998,1.93258139684624,25586.9171051191,0.0,1.0
2000-09-29,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2000-10-02,2.188,2.25,2.125,2.25,7000,1.93258139684624,1.98734375818283,1.87693577161712,1.98734375818283,7925.15131574485,0.0,1.0
2000-10-03,2.125,2.125,2.125,2.125,9600,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,10868.7789473072,0.0,1.0
2000-10-04,2.0,2.0,2.0,2.0,6700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,7585.50197364149,0.0,1.0
2000-10-05,2.0,2.0,2.0,2.0,7000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,7925.15131574484,0.0,1.0
2000-10-06,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
2000-10-09,2.0,2.0,2.0,2.0,4200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4755.0907894469,0.0,1.0
2000-10-10,2.0,2.0,2.0,2.0,200,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,226.432894735567,0.0,1.0
2000-10-11,2.0,2.016,2.0,2.016,5000,1.76652778505141,1.78066000733182,1.76652778505141,1.78066000733182,5660.82236838917,0.0,1.0
2000-10-12,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-10-13,2.0,2.25,2.0,2.0,13700,1.76652778505141,1.98734375818283,1.76652778505141,1.76652778505141,15510.6532893863,0.0,1.0
2000-10-16,2.0,2.25,1.875,2.0,2200,1.76652778505141,1.98734375818283,1.65611979848569,1.76652778505141,2490.76184209124,0.0,1.0
2000-10-17,2.0,2.0,2.0,2.0,3900,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4415.44144734355,0.0,1.0
2000-10-18,2.0,2.0,2.0,2.0,2400,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2717.1947368268,0.0,1.0
2000-10-19,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
2000-10-20,2.0,2.0,2.0,2.0,800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,905.731578942267,0.0,1.0
2000-10-23,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-10-24,2.016,2.016,2.016,2.016,100,1.78066000733182,1.78066000733182,1.78066000733182,1.78066000733182,113.216447367784,0.0,1.0
2000-10-25,2.25,2.25,2.125,2.125,3600,1.98734375818283,1.98734375818283,1.87693577161712,1.87693577161712,4075.79210524022,0.0,1.0
2000-10-26,2.5,2.5,2.375,2.375,3200,2.20815973131426,2.20815973131426,2.09775174474854,2.09775174474854,3622.92631576907,0.0,1.0
2000-10-27,2.5,2.5,2.5,2.5,900,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1018.94802631005,0.0,1.0
2000-10-30,2.438,2.5,2.0,2.5,2800,2.15339736997766,2.20815973131426,1.76652778505141,2.20815973131426,3170.06052629795,0.0,1.0
2000-10-31,2.438,2.438,2.0,2.0,200,2.15339736997766,2.15339736997766,1.76652778505141,1.76652778505141,226.432894735568,0.0,1.0
2000-11-01,2.44,2.44,2.44,2.44,0,2.15516389776272,2.15516389776272,2.15516389776272,2.15516389776272,0,0.0,1.0
2000-11-02,2.25,2.25,2.0,2.25,3500,1.98734375818283,1.98734375818283,1.76652778505141,1.98734375818283,3962.57565787243,0.0,1.0
2000-11-03,2.188,2.188,2.188,2.188,104800,1.93258139684624,1.93258139684624,1.93258139684624,1.93258139684624,118650.836841437,0.0,1.0
2000-11-06,2.19,2.19,2.19,2.19,0,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,0,0.0,1.0
2000-11-07,2.19,2.19,2.19,2.19,0,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,0,0.0,1.0
2000-11-08,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
2000-11-09,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-11-10,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
2000-11-13,2.0,2.188,2.0,2.0,3200,1.76652778505141,1.93258139684624,1.76652778505141,1.76652778505141,3622.92631576907,0.0,1.0
2000-11-14,2.0,2.125,2.0,2.125,3100,1.76652778505141,1.87693577161712,1.76652778505141,1.87693577161712,3509.70986840129,0.0,1.0
2000-11-15,2.0,2.0,2.0,2.0,2300,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2603.97828945902,0.0,1.0
2000-11-16,2.0,2.0,2.0,2.0,1700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1924.67960525232,0.0,1.0
2000-11-17,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
2000-11-20,2.0,2.0,2.0,2.0,3000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,3396.4934210335,0.0,1.0
2000-11-21,2.0,2.0,2.0,2.0,28700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,32493.1203945538,0.0,1.0
2000-11-22,2.125,2.125,2.125,2.125,1100,1.87693577161712,1.87693577161712,1.87693577161712,1.87693577161712,1245.38092104562,0.0,1.0
2000-11-24,2.0,2.125,2.0,2.0,28500,1.76652778505141,1.87693577161712,1.76652778505141,1.76652778505141,32266.6874998183,0.0,1.0
2000-11-27,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-11-28,1.875,1.938,1.875,1.875,35800,1.65611979848569,1.71176542371481,1.65611979848569,1.65611979848569,40531.4881576666,0.0,1.0
2000-11-29,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2000-11-30,1.969,1.969,1.969,1.969,100,1.73914660438311,1.73914660438311,1.73914660438311,1.73914660438311,113.216447367784,0.0,1.0
2000-12-01,1.969,1.969,1.875,1.875,1400,1.73914660438311,1.73914660438311,1.65611979848569,1.65611979848569,1585.03026314897,0.0,1.0
2000-12-04,2.0,2.0,1.75,2.0,6500,1.76652778505141,1.76652778505141,1.54571181191998,1.76652778505141,7359.06907890592,0.0,1.0
2000-12-05,2.0,2.0,1.75,1.75,600,1.76652778505141,1.76652778505141,1.54571181191998,1.54571181191998,679.2986842067,0.0,1.0
2000-12-06,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-12-07,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-12-08,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2000-12-11,2.0,2.0,2.0,2.0,1900,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2151.11249998789,0.0,1.0
2000-12-12,2.0,2.0,1.875,1.875,1000,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,1132.16447367783,0.0,1.0
2000-12-13,1.875,2.0,1.875,1.875,16800,1.65611979848569,1.76652778505141,1.65611979848569,1.65611979848569,19020.3631577877,0.0,1.0
2000-12-14,1.875,1.875,1.875,1.875,200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,226.432894735568,0.0,1.0
2000-12-15,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
2000-12-18,2.0,2.0,1.766,1.766,47800,1.76652778505141,1.76652778505141,1.55984403420039,1.55984403420039,54117.4618418005,0.0,1.0
2000-12-19,1.875,1.875,1.875,1.875,800,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,905.731578942271,0.0,1.0
2000-12-20,1.875,1.875,1.875,1.875,1800,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2037.89605262011,0.0,1.0
2000-12-21,1.875,1.875,1.875,1.875,600,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,679.298684206703,0.0,1.0
2000-12-22,2.0,2.0,1.938,1.938,1500,1.76652778505141,1.76652778505141,1.71176542371481,1.71176542371481,1698.24671051675,0.0,1.0
2000-12-26,1.81,1.94,1.81,1.88,12800,1.59870764547152,1.71353195149986,1.59870764547152,1.66053611794832,14491.7052630763,0.0,1.0
2000-12-27,1.813,1.938,1.813,1.922,2000,1.6013574371491,1.71176542371481,1.6013574371491,1.6976332014344,2264.32894735567,0.0,1.0
2000-12-28,1.81,1.81,1.81,1.81,0,1.59870764547152,1.59870764547152,1.59870764547152,1.59870764547152,0,0.0,1.0
2000-12-29,2.0,2.0,1.75,1.766,45300,1.76652778505141,1.76652778505141,1.54571181191998,1.55984403420039,51287.0506576059,0.0,1.0
2001-01-02,2.0,2.0,1.875,2.0,4300,1.76652778505141,1.76652778505141,1.65611979848569,1.76652778505141,4868.30723681469,0.0,1.0
2001-01-03,2.0,2.0,2.0,2.0,3800,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4302.22499997577,0.0,1.0
2001-01-04,1.875,1.875,1.875,1.875,100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,113.216447367784,0.0,1.0
2001-01-05,1.75,1.875,1.688,1.875,42000,1.54571181191998,1.65611979848569,1.49094945058339,1.65611979848569,47550.9078944692,0.0,1.0
2001-01-08,1.75,2.0,1.625,1.813,20600,1.54571181191998,1.76652778505141,1.43530382535427,1.6013574371491,23322.5881577634,0.0,1.0
2001-01-09,1.875,1.875,1.875,1.875,2600,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2943.62763156238,0.0,1.0
2001-01-10,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2001-01-11,1.75,1.875,1.75,1.875,800,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,905.73157894227,0.0,1.0
2001-01-12,1.75,1.813,1.719,1.813,9700,1.54571181191998,1.6013574371491,1.51833063125168,1.6013574371491,10981.995394675,0.0,1.0
2001-01-16,1.875,1.875,1.719,1.719,6900,1.65611979848569,1.65611979848569,1.51833063125168,1.51833063125168,7811.93486837709,0.0,1.0
2001-01-17,1.969,2.0,1.969,1.969,10900,1.73914660438311,1.76652778505141,1.73914660438311,1.73914660438311,12340.5927630884,0.0,1.0
2001-01-18,2.0,2.0,1.969,1.969,7400,1.76652778505141,1.76652778505141,1.73914660438311,1.73914660438311,8378.01710521597,0.0,1.0
2001-01-19,1.875,1.938,1.875,1.938,3200,1.65611979848569,1.71176542371481,1.65611979848569,1.71176542371481,3622.92631576909,0.0,1.0
2001-01-22,1.875,1.875,1.875,1.875,1100,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,1245.38092104562,0.0,1.0
2001-01-23,2.0,2.016,1.875,2.016,15800,1.76652778505141,1.78066000733182,1.65611979848569,1.78066000733182,17888.1986841098,0.0,1.0
2001-01-24,1.875,1.875,1.875,1.875,200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,226.432894735568,0.0,1.0
2001-01-25,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2001-01-26,1.875,1.875,1.875,1.875,3700,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,4189.008552608,0.0,1.0
2001-01-29,1.75,1.875,1.75,1.875,4600,1.54571181191998,1.65611979848569,1.54571181191998,1.65611979848569,5207.95657891805,0.0,1.0
2001-01-30,1.875,1.875,1.875,1.875,2600,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2943.62763156238,0.0,1.0
2001-01-31,2.0,2.0,2.0,2.0,2500,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2830.41118419459,0.0,1.0
2001-02-01,2.0,2.0,1.969,1.969,3600,1.76652778505141,1.76652778505141,1.73914660438311,1.73914660438311,4075.7921052402,0.0,1.0
2001-02-02,1.938,1.938,1.938,1.938,1500,1.71176542371481,1.71176542371481,1.71176542371481,1.71176542371481,1698.24671051676,0.0,1.0
2001-02-05,1.94,1.94,1.94,1.94,0,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,0,0.0,1.0
2001-02-06,1.875,1.938,1.875,1.938,900,1.65611979848569,1.71176542371481,1.65611979848569,1.71176542371481,1018.94802631006,0.0,1.0
2001-02-07,1.875,1.875,1.875,1.875,2200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,2490.76184209125,0.0,1.0
2001-02-08,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2001-02-09,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2001-02-12,1.875,1.984,1.875,1.984,1200,1.65611979848569,1.752395562771,1.65611979848569,1.752395562771,1358.59736841341,0.0,1.0
2001-02-13,1.875,1.875,1.813,1.875,42000,1.65611979848569,1.65611979848569,1.6013574371491,1.65611979848569,47550.9078944692,0.0,1.0
2001-02-14,1.875,1.875,1.813,1.875,5600,1.65611979848569,1.65611979848569,1.6013574371491,1.65611979848569,6340.1210525959,0.0,1.0
2001-02-15,1.813,1.813,1.813,1.813,500,1.6013574371491,1.6013574371491,1.6013574371491,1.6013574371491,566.082236838918,0.0,1.0
2001-02-16,1.875,2.0,1.875,2.0,2700,1.65611979848569,1.76652778505141,1.65611979848569,1.76652778505141,3056.84407893017,0.0,1.0
2001-02-20,2.0,2.0,1.875,1.875,2500,1.76652778505141,1.76652778505141,1.65611979848569,1.65611979848569,2830.41118419459,0.0,1.0
2001-02-21,1.75,2.0,1.75,2.0,2200,1.54571181191998,1.76652778505141,1.54571181191998,1.76652778505141,2490.76184209124,0.0,1.0
2001-02-22,2.0,2.0,1.813,1.828,2100,1.76652778505141,1.76652778505141,1.6013574371491,1.61460639553699,2377.54539472345,0.0,1.0
2001-02-23,1.875,2.0,1.813,1.938,3900,1.65611979848569,1.76652778505141,1.6013574371491,1.71176542371481,4415.44144734357,0.0,1.0
2001-02-26,1.813,1.875,1.813,1.813,5800,1.6013574371491,1.65611979848569,1.6013574371491,1.6013574371491,6566.55394733145,0.0,1.0
2001-02-27,1.81,1.81,1.81,1.81,0,1.59870764547152,1.59870764547152,1.59870764547152,1.59870764547152,0,0.0,1.0
2001-02-28,1.984,1.984,1.984,1.984,600,1.752395562771,1.752395562771,1.752395562771,1.752395562771,679.2986842067,0.0,1.0
2001-03-01,2.0,2.0,2.0,2.0,5700,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,6453.33749996366,0.0,1.0
2001-03-02,2.0,2.0,2.0,2.0,0,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,0,0.0,1.0
2001-03-05,1.813,2.0,1.813,2.0,1100,1.6013574371491,1.76652778505141,1.6013574371491,1.76652778505141,1245.38092104562,0.0,1.0
2001-03-06,1.875,2.0,1.813,1.938,32600,1.65611979848569,1.76652778505141,1.6013574371491,1.71176542371481,36908.5618418976,0.0,1.0
2001-03-07,2.0,2.0,1.813,1.813,2900,1.76652778505141,1.76652778505141,1.6013574371491,1.6013574371491,3283.27697366572,0.0,1.0
2001-03-08,2.0,2.0,2.0,2.0,1600,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,1811.46315788453,0.0,1.0
2001-03-09,1.875,1.875,1.813,1.813,900,1.65611979848569,1.65611979848569,1.6013574371491,1.6013574371491,1018.94802631006,0.0,1.0
2001-03-12,1.875,1.875,1.875,1.875,200,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,226.432894735568,0.0,1.0
2001-03-13,1.875,1.875,1.813,1.813,5100,1.65611979848569,1.65611979848569,1.6013574371491,1.6013574371491,5774.03881575698,0.0,1.0
2001-03-14,1.813,1.813,1.813,1.813,600,1.6013574371491,1.6013574371491,1.6013574371491,1.6013574371491,679.298684206702,0.0,1.0
2001-03-15,1.875,1.875,1.813,1.813,2300,1.65611979848569,1.65611979848569,1.6013574371491,1.6013574371491,2603.97828945903,0.0,1.0
2001-03-16,1.844,1.875,1.844,1.875,2800,1.6287386178174,1.65611979848569,1.6287386178174,1.65611979848569,3170.06052629794,0.0,1.0
2001-03-19,1.84,1.84,1.84,1.84,0,1.62520556224729,1.62520556224729,1.62520556224729,1.62520556224729,0,0.0,1.0
2001-03-20,1.938,1.938,1.938,1.938,3000,1.71176542371481,1.71176542371481,1.71176542371481,1.71176542371481,3396.49342103352,0.0,1.0
2001-03-21,1.875,1.875,1.875,1.875,4500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,5094.74013155028,0.0,1.0
2001-03-22,1.875,1.875,1.875,1.875,500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,566.08223683892,0.0,1.0
2001-03-23,1.88,1.88,1.88,1.88,0,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,0,0.0,1.0
2001-03-26,1.875,1.875,1.875,1.875,7500,1.65611979848569,1.65611979848569,1.65611979848569,1.65611979848569,8491.23355258379,0.0,1.0
2001-03-27,1.88,1.88,1.88,1.88,5100,1.66053611794832,1.66053611794832,1.66053611794832,1.66053611794832,5774.03881575697,0.0,1.0
2001-03-28,2.0,2.0,1.938,1.938,3100,1.76652778505141,1.76652778505141,1.71176542371481,1.71176542371481,3509.70986840129,0.0,1.0
2001-03-29,2.0,2.0,2.0,2.0,2000,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,2264.32894735567,0.0,1.0
2001-03-30,2.063,2.063,2.0,2.016,5700,1.82217341028053,1.82217341028053,1.76652778505141,1.78066000733182,6453.33749996365,0.0,1.0
2001-04-02,2.06,2.06,2.06,2.06,0,1.81952361860295,1.81952361860295,1.81952361860295,1.81952361860295,0,0.0,1.0
2001-04-03,1.938,1.938,1.938,1.938,300,1.71176542371481,1.71176542371481,1.71176542371481,1.71176542371481,339.649342103352,0.0,1.0
2001-04-04,1.94,1.94,1.94,1.94,0,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,0,0.0,1.0
2001-04-05,1.94,1.94,1.94,1.94,0,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,0,0.0,1.0
2001-04-06,1.94,1.94,1.94,1.94,0,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,0,0.0,1.0
2001-04-09,1.87,2.0,1.87,1.87,2700,1.65170347902306,1.76652778505141,1.65170347902306,1.65170347902306,3056.84407893017,0.0,1.0
2001-04-10,1.92,2.0,1.92,2.0,1600,1.69586667364935,1.76652778505141,1.69586667364935,1.76652778505141,1811.46315788454,0.0,1.0
2001-04-11,2.0,2.0,2.0,2.0,4100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,4641.87434207912,0.0,1.0
2001-04-12,1.92,1.92,1.92,1.92,400,1.69586667364935,1.69586667364935,1.69586667364935,1.69586667364935,452.865789471135,0.0,1.0
2001-04-16,1.92,1.92,1.92,1.92,0,1.69586667364935,1.69586667364935,1.69586667364935,1.69586667364935,0,0.0,1.0
2001-04-17,2.02,2.02,2.0,2.0,7400,1.78419306290192,1.78419306290192,1.76652778505141,1.76652778505141,8378.01710521599,0.0,1.0
2001-04-18,1.91,2.02,1.9,2.02,2300,1.68703403472409,1.78419306290192,1.67820139579884,1.78419306290192,2603.97828945903,0.0,1.0
2001-04-19,1.91,1.91,1.91,1.91,0,1.68703403472409,1.68703403472409,1.68703403472409,1.68703403472409,0,0.0,1.0
2001-04-20,1.91,1.91,1.91,1.91,0,1.68703403472409,1.68703403472409,1.68703403472409,1.68703403472409,0,0.0,1.0
2001-04-23,1.95,1.95,1.95,1.95,5500,1.72236459042512,1.72236459042512,1.72236459042512,1.72236459042512,6226.90460522811,0.0,1.0
2001-04-24,1.95,1.95,1.95,1.95,4000,1.72236459042512,1.72236459042512,1.72236459042512,1.72236459042512,4528.65789471135,0.0,1.0
2001-04-25,1.87,1.91,1.87,1.91,11600,1.65170347902306,1.68703403472409,1.65170347902306,1.68703403472409,13133.1078946629,0.0,1.0
2001-04-26,1.87,1.87,1.87,1.87,0,1.65170347902306,1.65170347902306,1.65170347902306,1.65170347902306,0,0.0,1.0
2001-04-27,1.8,1.8,1.8,1.8,1000,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,1132.16447367783,0.0,1.0
2001-04-30,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-05-01,1.9,1.9,1.9,1.9,5800,1.67820139579884,1.67820139579884,1.67820139579884,1.67820139579884,6566.55394733144,0.0,1.0
2001-05-02,1.8,1.8,1.8,1.8,200,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,226.432894735567,0.0,1.0
2001-05-03,1.8,1.8,1.8,1.8,100,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,113.216447367783,0.0,1.0
2001-05-04,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-05-07,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-05-08,1.8,1.8,1.8,1.8,800,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,905.731578942267,0.0,1.0
2001-05-09,1.6,1.81,1.6,1.8,15400,1.41322222804113,1.59870764547152,1.41322222804113,1.58987500654627,17435.3328946386,0.0,1.0
2001-05-10,1.8,1.8,1.7,1.7,6300,1.58987500654627,1.58987500654627,1.5015486172937,1.5015486172937,7132.63618417035,0.0,1.0
2001-05-11,1.8,1.8,1.7,1.7,15800,1.58987500654627,1.58987500654627,1.5015486172937,1.5015486172937,17888.1986841098,0.0,1.0
2001-05-14,1.9,1.9,1.8,1.8,800,1.67820139579884,1.67820139579884,1.58987500654627,1.58987500654627,905.731578942267,0.0,1.0
2001-05-15,1.9,1.9,1.7,1.75,3200,1.67820139579884,1.67820139579884,1.5015486172937,1.54571181191998,3622.92631576907,0.0,1.0
2001-05-16,1.7,1.7,1.7,1.7,300,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,339.64934210335,0.0,1.0
2001-05-17,1.75,1.88,1.71,1.71,2200,1.54571181191998,1.66053611794832,1.51038125621895,1.51038125621895,2490.76184209124,0.0,1.0
2001-05-18,1.87,1.87,1.76,1.76,500,1.65170347902306,1.65170347902306,1.55454445084524,1.55454445084524,566.08223683892,0.0,1.0
2001-05-21,1.85,1.85,1.76,1.76,2100,1.63403820117255,1.63403820117255,1.55454445084524,1.55454445084524,2377.54539472346,0.0,1.0
2001-05-22,1.83,1.83,1.75,1.75,1700,1.61637292332204,1.61637292332204,1.54571181191998,1.54571181191998,1924.67960525232,0.0,1.0
2001-05-23,1.85,1.85,1.85,1.85,1000,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,1132.16447367784,0.0,1.0
2001-05-24,1.85,1.85,1.85,1.85,100,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,113.216447367784,0.0,1.0
2001-05-25,1.85,1.85,1.8,1.8,400,1.63403820117255,1.63403820117255,1.58987500654627,1.58987500654627,452.865789471135,0.0,1.0
2001-05-29,1.85,1.85,1.85,1.85,200,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,226.432894735567,0.0,1.0
2001-05-30,1.8,1.8,1.8,1.8,500,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,566.082236838917,0.0,1.0
2001-05-31,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-06-01,1.7,1.8,1.0,1.8,14800,1.5015486172937,1.58987500654627,0.883263892525703,1.58987500654627,16756.0342104319,0.0,1.0
2001-06-04,1.41,1.45,1.41,1.45,2800,1.24540208846124,1.28073264416227,1.24540208846124,1.28073264416227,3170.06052629795,0.0,1.0
2001-06-05,1.66,1.85,1.6,1.6,4300,1.46621806159267,1.63403820117255,1.41322222804113,1.41322222804113,4868.30723681469,0.0,1.0
2001-06-06,1.87,1.87,1.84,1.84,5800,1.65170347902306,1.65170347902306,1.62520556224729,1.62520556224729,6566.55394733147,0.0,1.0
2001-06-07,1.85,1.85,1.85,1.85,1000,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,1132.16447367784,0.0,1.0
2001-06-08,1.85,1.85,1.85,1.85,0,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,0,0.0,1.0
2001-06-11,1.85,1.85,1.85,1.85,0,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,0,0.0,1.0
2001-06-12,1.85,1.85,1.85,1.85,0,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,0,0.0,1.0
2001-06-13,1.85,1.85,1.85,1.85,2000,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,2264.32894735567,0.0,1.0
2001-06-14,1.89,1.89,1.85,1.85,5500,1.66936875687358,1.66936875687358,1.63403820117255,1.63403820117255,6226.9046052281,0.0,1.0
2001-06-15,1.95,2.0,1.84,1.9,24600,1.72236459042512,1.76652778505141,1.62520556224729,1.67820139579884,27851.2460524748,0.0,1.0
2001-06-18,1.95,1.95,1.95,1.95,0,1.72236459042512,1.72236459042512,1.72236459042512,1.72236459042512,0,0.0,1.0
2001-06-19,1.85,1.89,1.85,1.89,2700,1.63403820117255,1.66936875687358,1.63403820117255,1.66936875687358,3056.84407893016,0.0,1.0
2001-06-20,1.85,1.85,1.85,1.85,2100,1.63403820117255,1.63403820117255,1.63403820117255,1.63403820117255,2377.54539472346,0.0,1.0
2001-06-21,1.8,1.8,1.8,1.8,400,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,452.865789471133,0.0,1.0
2001-06-22,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-06-25,1.7,1.8,1.7,1.8,5200,1.5015486172937,1.58987500654627,1.5015486172937,1.58987500654627,5887.25526312473,0.0,1.0
2001-06-26,1.7,1.7,1.65,1.7,3800,1.5015486172937,1.5015486172937,1.45738542266741,1.5015486172937,4302.22499997577,0.0,1.0
2001-06-27,1.7,1.7,1.7,1.7,200,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,226.432894735567,0.0,1.0
2001-06-28,1.7,1.7,1.7,1.7,0,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,0,0.0,1.0
2001-06-29,1.7,1.7,1.7,1.7,0,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,0,0.0,1.0
2001-07-02,1.56,1.62,1.56,1.62,2000,1.3778916723401,1.43088750589164,1.3778916723401,1.43088750589164,2264.32894735567,0.0,1.0
2001-07-03,1.56,1.56,1.56,1.56,0,1.3778916723401,1.3778916723401,1.3778916723401,1.3778916723401,0,0.0,1.0
2001-07-05,1.56,1.7,1.56,1.7,13200,1.3778916723401,1.5015486172937,1.3778916723401,1.5015486172937,14944.5710525474,0.0,1.0
2001-07-06,1.7,1.7,1.6,1.6,11400,1.5015486172937,1.5015486172937,1.41322222804113,1.41322222804113,12906.6749999273,0.0,1.0
2001-07-09,1.55,1.55,1.55,1.55,500,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,566.082236838918,0.0,1.0
2001-07-10,1.55,1.55,1.55,1.55,100,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,113.216447367784,0.0,1.0
2001-07-11,1.75,1.75,1.7,1.7,25800,1.54571181191998,1.54571181191998,1.5015486172937,1.5015486172937,29209.8434208882,0.0,1.0
2001-07-12,1.55,1.75,1.55,1.55,2100,1.36905903341484,1.54571181191998,1.36905903341484,1.36905903341484,2377.54539472346,0.0,1.0
2001-07-13,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2001-07-16,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2001-07-17,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2001-07-18,1.55,1.56,1.55,1.56,700,1.36905903341484,1.3778916723401,1.36905903341484,1.3778916723401,792.515131574486,0.0,1.0
2001-07-19,1.55,1.55,1.45,1.55,20900,1.36905903341484,1.36905903341484,1.28073264416227,1.36905903341484,23662.2374998668,0.0,1.0
2001-07-20,1.55,1.55,1.5,1.5,29200,1.36905903341484,1.36905903341484,1.32489583878855,1.32489583878855,33059.2026313928,0.0,1.0
2001-07-23,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2001-07-24,1.6,1.6,1.5,1.5,1900,1.41322222804113,1.41322222804113,1.32489583878855,1.32489583878855,2151.11249998788,0.0,1.0
2001-07-25,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2001-07-26,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2001-07-27,1.65,1.65,1.65,1.65,3500,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,3962.57565787243,0.0,1.0
2001-07-30,1.65,1.65,1.55,1.55,2600,1.45738542266741,1.45738542266741,1.36905903341484,1.36905903341484,2943.62763156238,0.0,1.0
2001-07-31,1.6,1.6,1.5,1.501,12700,1.41322222804113,1.41322222804113,1.32489583878855,1.32577910268108,14378.4888157085,0.0,1.0
2001-08-01,1.52,1.6,1.52,1.6,900,1.34256111663907,1.41322222804113,1.34256111663907,1.41322222804113,1018.94802631005,0.0,1.0
2001-08-02,1.54,1.6,1.45,1.5,25300,1.36022639448958,1.41322222804113,1.28073264416227,1.32489583878855,28643.7611840493,0.0,1.0
2001-08-03,1.65,1.65,1.55,1.55,2000,1.45738542266741,1.45738542266741,1.36905903341484,1.36905903341484,2264.32894735567,0.0,1.0
2001-08-06,1.7,2.31,1.55,2.3,21600,1.5015486172937,2.04033959173437,1.36905903341484,2.03150695280912,24454.7526314412,0.0,1.0
2001-08-07,1.55,1.55,1.55,1.55,3100,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,3509.70986840129,0.0,1.0
2001-08-08,1.5,1.5,1.5,1.5,300,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,339.649342103352,0.0,1.0
2001-08-09,1.5,1.5,1.5,1.5,100,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,113.216447367784,0.0,1.0
2001-08-10,1.5,1.5,1.46,1.5,4200,1.32489583878855,1.32489583878855,1.28956528308753,1.32489583878855,4755.09078944693,0.0,1.0
2001-08-13,1.46,1.51,1.46,1.51,8400,1.28956528308753,1.33372847771381,1.28956528308753,1.33372847771381,9510.1815788938,0.0,1.0
2001-08-14,1.45,1.45,1.45,1.45,200,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,226.432894735567,0.0,1.0
2001-08-15,1.45,1.45,1.45,1.45,700,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,792.515131574485,0.0,1.0
2001-08-16,1.25,1.5,1.25,1.45,8300,1.10407986565713,1.32489583878855,1.10407986565713,1.28073264416227,9396.96513152603,0.0,1.0
2001-08-17,1.45,1.56,1.45,1.5,5400,1.28073264416227,1.3778916723401,1.28073264416227,1.32489583878855,6113.68815786032,0.0,1.0
2001-08-20,1.35,1.5,1.35,1.5,1600,1.1924062549097,1.32489583878855,1.1924062549097,1.32489583878855,1811.46315788454,0.0,1.0
2001-08-21,1.45,1.45,1.42,1.421,400,1.28073264416227,1.28073264416227,1.2542347273865,1.25511799127902,452.865789471135,0.0,1.0
2001-08-22,1.54,1.54,1.42,1.54,10900,1.36022639448958,1.36022639448958,1.2542347273865,1.36022639448958,12340.5927630884,0.0,1.0
2001-08-23,1.54,1.54,1.54,1.54,1200,1.36022639448958,1.36022639448958,1.36022639448958,1.36022639448958,1358.59736841341,0.0,1.0
2001-08-24,1.5,1.54,1.45,1.45,3400,1.32489583878855,1.36022639448958,1.28073264416227,1.28073264416227,3849.35921050466,0.0,1.0
2001-08-27,1.26,1.54,1.2,1.5,58500,1.11291250458239,1.36022639448958,1.05991667103084,1.32489583878855,66231.6217101532,0.0,1.0
2001-08-28,1.26,1.35,1.25,1.26,4700,1.11291250458239,1.1924062549097,1.10407986565713,1.11291250458239,5321.17302628581,0.0,1.0
2001-08-29,1.5,1.5,1.35,1.35,8500,1.32489583878855,1.32489583878855,1.1924062549097,1.1924062549097,9623.39802626165,0.0,1.0
2001-08-30,1.45,1.5,1.38,1.5,5700,1.28073264416227,1.32489583878855,1.21890417168547,1.32489583878855,6453.33749996367,0.0,1.0
2001-08-31,1.45,1.45,1.45,1.45,700,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,792.515131574485,0.0,1.0
2001-09-04,1.35,1.5,1.35,1.45,3600,1.1924062549097,1.32489583878855,1.1924062549097,1.28073264416227,4075.79210524021,0.0,1.0
2001-09-05,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2001-09-06,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2001-09-07,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2001-09-10,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2001-09-17,1.2,1.4,1.2,1.4,8800,1.05991667103084,1.23656944953598,1.05991667103084,1.23656944953598,9963.047368365,0.0,1.0
2001-09-18,1.2,1.3,1.2,1.3,40600,1.05991667103084,1.14824306028341,1.05991667103084,1.14824306028341,45965.8776313203,0.0,1.0
2001-09-19,1.22,1.22,1.13,1.22,28400,1.07758194888136,1.07758194888136,0.998088198554044,1.07758194888136,32153.4710524505,0.0,1.0
2001-09-20,1.3,1.3,1.24,1.3,23900,1.14824306028341,1.14824306028341,1.09524722673187,1.14824306028341,27058.7309209004,0.0,1.0
2001-09-21,1.35,1.48,1.2,1.48,1500,1.1924062549097,1.30723056093804,1.05991667103084,1.30723056093804,1698.24671051675,0.0,1.0
2001-09-24,1.27,1.27,0.61,1.2,10200,1.12174514350764,1.12174514350764,0.538790974440679,1.05991667103084,11548.077631514,0.0,1.0
2001-09-25,1.26,1.33,1.25,1.27,40300,1.11291250458239,1.17474097705919,1.10407986565713,1.12174514350764,45626.2282892167,0.0,1.0
2001-09-26,1.26,1.26,1.26,1.26,0,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,0,0.0,1.0
2001-09-27,1.25,1.25,1.19,1.25,46100,1.10407986565713,1.10407986565713,1.05108403210559,1.10407986565713,52192.7822365482,0.0,1.0
2001-09-28,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
2001-10-01,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
2001-10-02,1.295,1.295,1.295,1.295,100,1.14382674082079,1.14382674082079,1.14382674082079,1.14382674082079,113.216447367783,0.0,1.0
2001-10-03,1.29,1.29,1.29,1.29,0,1.13941042135816,1.13941042135816,1.13941042135816,1.13941042135816,0,0.0,1.0
2001-10-04,1.29,1.29,1.29,1.29,0,1.13941042135816,1.13941042135816,1.13941042135816,1.13941042135816,0,0.0,1.0
2001-10-05,1.19,1.19,1.19,1.19,700,1.05108403210559,1.05108403210559,1.05108403210559,1.05108403210559,792.515131574483,0.0,1.0
2001-10-08,1.19,1.19,1.19,1.19,0,1.05108403210559,1.05108403210559,1.05108403210559,1.05108403210559,0,0.0,1.0
2001-10-09,1.101,1.19,1.0,1.19,3500,0.972473545670799,1.05108403210559,0.883263892525703,1.05108403210559,3962.57565787243,0.0,1.0
2001-10-10,1.29,1.29,1.15,1.27,16600,1.13941042135816,1.13941042135816,1.01575347640456,1.12174514350764,18793.930263052,0.0,1.0
2001-10-11,1.15,1.3,1.15,1.3,2700,1.01575347640456,1.14824306028341,1.01575347640456,1.14824306028341,3056.84407893015,0.0,1.0
2001-10-12,1.27,1.27,1.2,1.2,2100,1.12174514350764,1.12174514350764,1.05991667103084,1.05991667103084,2377.54539472346,0.0,1.0
2001-10-15,1.25,1.25,1.21,1.25,3400,1.10407986565713,1.10407986565713,1.0687493099561,1.10407986565713,3849.35921050464,0.0,1.0
2001-10-16,1.35,1.35,1.21,1.26,275900,1.1924062549097,1.1924062549097,1.0687493099561,1.11291250458239,312364.178287715,0.0,1.0
2001-10-17,1.47,1.47,1.32,1.32,15200,1.29839792201278,1.29839792201278,1.16590833813393,1.16590833813393,17208.8999999032,0.0,1.0
2001-10-18,1.44,1.5,1.41,1.48,6000,1.27190000523701,1.32489583878855,1.24540208846124,1.30723056093804,6792.98684206703,0.0,1.0
2001-10-19,1.35,1.46,1.32,1.46,17200,1.1924062549097,1.28956528308753,1.16590833813393,1.28956528308753,19473.2289472588,0.0,1.0
2001-10-22,1.45,1.45,1.2,1.32,5700,1.28073264416227,1.28073264416227,1.05991667103084,1.16590833813393,6453.33749996367,0.0,1.0
2001-10-23,1.45,1.45,1.45,1.45,0,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,0,0.0,1.0
2001-10-24,1.45,1.45,1.45,1.45,0,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,0,0.0,1.0
2001-10-25,1.44,1.44,1.44,1.44,800,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,905.731578942271,0.0,1.0
2001-10-26,1.56,1.56,1.37,1.45,21800,1.3778916723401,1.3778916723401,1.21007153276021,1.28073264416227,24681.1855261768,0.0,1.0
2001-10-29,1.5,1.54,1.5,1.51,35900,1.32489583878855,1.36022639448958,1.32489583878855,1.33372847771381,40644.7046050345,0.0,1.0
2001-10-30,1.3,1.5,1.3,1.5,15700,1.14824306028341,1.32489583878855,1.14824306028341,1.32489583878855,17774.9822367421,0.0,1.0
2001-10-31,1.3,1.46,1.3,1.46,800,1.14824306028341,1.28956528308753,1.14824306028341,1.28956528308753,905.731578942273,0.0,1.0
2001-11-01,1.38,1.38,1.35,1.35,800,1.21890417168547,1.21890417168547,1.1924062549097,1.1924062549097,905.731578942269,0.0,1.0
2001-11-02,1.41,1.41,1.41,1.41,200,1.24540208846124,1.24540208846124,1.24540208846124,1.24540208846124,226.432894735568,0.0,1.0
2001-11-05,1.5,1.5,1.41,1.41,5900,1.32489583878855,1.32489583878855,1.24540208846124,1.24540208846124,6679.77039469926,0.0,1.0
2001-11-06,1.5,1.5,1.49,1.49,7300,1.32489583878855,1.32489583878855,1.3160631998633,1.3160631998633,8264.80065784824,0.0,1.0
2001-11-07,1.55,1.55,1.55,1.55,900,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,1018.94802631005,0.0,1.0
2001-11-08,2.04,2.15,1.59,1.59,44500,1.80185834075243,1.89901736893026,1.40438958911587,1.40438958911587,50381.3190786639,0.0,1.0
2001-11-09,2.11,2.11,2.01,2.02,36300,1.86368681322923,1.86368681322923,1.77536042397666,1.78419306290192,41097.5703945056,0.0,1.0
2001-11-12,2.4,2.55,2.05,2.14,5600,2.11983334206169,2.25232292594054,1.81069097967769,1.890184730005,6340.12105259588,0.0,1.0
2001-11-13,2.25,2.28,2.25,2.252,11700,1.98734375818283,2.0138416749586,1.98734375818283,1.98911028596788,13246.3243420307,0.0,1.0
2001-11-14,2.63,3.1,2.25,2.28,16800,2.3229840373426,2.73811806682968,1.98734375818283,2.0138416749586,19020.3631577876,0.0,1.0
2001-11-15,2.45,2.91,2.45,2.68,17400,2.16399653668797,2.5702979272498,2.16399653668797,2.36714723196888,19699.6618419944,0.0,1.0
2001-11-16,2.45,2.5,2.25,2.5,6000,2.16399653668797,2.20815973131426,1.98734375818283,2.20815973131426,6792.98684206703,0.0,1.0
2001-11-19,2.45,2.452,2.44,2.44,2100,2.16399653668797,2.16576306447302,2.15516389776272,2.15516389776272,2377.54539472346,0.0,1.0
2001-11-20,2.25,2.39,2.25,2.39,2800,1.98734375818283,2.11100070313643,1.98734375818283,2.11100070313643,3170.06052629795,0.0,1.0
2001-11-21,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
2001-11-23,2.08,2.398,2.08,2.398,3900,1.83718889645346,2.11806681427664,1.83718889645346,2.11806681427664,4415.44144734357,0.0,1.0
2001-11-26,2.1,2.1,2.02,2.02,20100,1.85485417430398,1.85485417430398,1.78419306290192,1.78419306290192,22756.5059209245,0.0,1.0
2001-11-27,2.1,2.15,2.1,2.15,200,1.85485417430398,1.89901736893026,1.85485417430398,1.89901736893026,226.432894735567,0.0,1.0
2001-11-28,2.1,2.1,2.1,2.1,1000,1.85485417430398,1.85485417430398,1.85485417430398,1.85485417430398,1132.16447367783,0.0,1.0
2001-11-29,1.8,2.1,1.8,2.1,2000,1.58987500654627,1.85485417430398,1.58987500654627,1.85485417430398,2264.32894735567,0.0,1.0
2001-11-30,1.8,1.998,1.8,1.99,1700,1.58987500654627,1.76476125726635,1.58987500654627,1.75769514612615,1924.67960525232,0.0,1.0
2001-12-03,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2001-12-04,1.85,2.0,1.82,1.99,2900,1.63403820117255,1.76652778505141,1.60754028439678,1.75769514612615,3283.27697366573,0.0,1.0
2001-12-05,1.99,1.99,1.99,1.99,100,1.75769514612615,1.75769514612615,1.75769514612615,1.75769514612615,113.216447367784,0.0,1.0
2001-12-06,1.91,1.91,1.91,1.91,1000,1.68703403472409,1.68703403472409,1.68703403472409,1.68703403472409,1132.16447367784,0.0,1.0
2001-12-07,2.04,2.1,2.01,2.1,6800,1.80185834075243,1.85485417430398,1.77536042397666,1.85485417430398,7698.71842100931,0.0,1.0
2001-12-10,2.1,2.7,2.1,2.4,14400,1.85485417430398,2.3848125098194,1.85485417430398,2.11983334206169,16303.1684209608,0.0,1.0
2001-12-11,2.25,2.7,2.25,2.6,15000,1.98734375818283,2.3848125098194,1.98734375818283,2.29648612056683,16982.4671051676,0.0,1.0
2001-12-12,2.19,2.28,2.19,2.25,11300,1.93434792463129,2.0138416749586,1.93434792463129,1.98734375818283,12793.4585525596,0.0,1.0
2001-12-13,2.18,2.18,2.15,2.15,2100,1.92551528570603,1.92551528570603,1.89901736893026,1.89901736893026,2377.54539472346,0.0,1.0
2001-12-14,1.9,2.1,1.81,2.1,12400,1.67820139579884,1.85485417430398,1.59870764547152,1.85485417430398,14038.8394736051,0.0,1.0
2001-12-17,2.04,2.07,2.01,2.07,6000,1.80185834075243,1.82835625752821,1.77536042397666,1.82835625752821,6792.98684206704,0.0,1.0
2001-12-18,2.07,2.07,2.04,2.041,9000,1.82835625752821,1.82835625752821,1.80185834075243,1.80274160464496,10189.4802631005,0.0,1.0
2001-12-19,2.08,2.11,2.04,2.044,3700,1.83718889645346,1.86368681322923,1.80185834075243,1.80539139632254,4189.008552608,0.0,1.0
2001-12-20,2.13,2.25,2.0,2.1,17000,1.88135209107975,1.98734375818283,1.76652778505141,1.85485417430398,19246.7960525232,0.0,1.0
2001-12-21,2.15,2.15,2.15,2.15,100,1.89901736893026,1.89901736893026,1.89901736893026,1.89901736893026,113.216447367784,0.0,1.0
2001-12-24,2.15,2.15,1.95,2.01,9000,1.89901736893026,1.89901736893026,1.72236459042512,1.77536042397666,10189.4802631005,0.0,1.0
2001-12-26,2.15,2.15,2.15,2.15,0,1.89901736893026,1.89901736893026,1.89901736893026,1.89901736893026,0,0.0,1.0
2001-12-27,2.213,2.69,2.16,2.18,10200,1.95466299415938,2.37597987089414,1.90785000785552,1.92551528570603,11548.0776315139,0.0,1.0
2001-12-28,2.23,2.23,2.2,2.2,9500,1.96967848033232,1.96967848033232,1.94318056355655,1.94318056355655,10755.5624999394,0.0,1.0
2001-12-31,2.204,2.65,2.2,2.25,5000,1.94671361912665,2.34064931519311,1.94318056355655,1.98734375818283,5660.82236838918,0.0,1.0
2002-01-02,2.22,2.3,2.22,2.22,10800,1.96084584140706,2.03150695280912,1.96084584140706,1.96084584140706,12227.3763157206,0.0,1.0
2002-01-03,2.299,2.3,2.23,2.3,8000,2.03062368891659,2.03150695280912,1.96967848033232,2.03150695280912,9057.3157894227,0.0,1.0
2002-01-04,2.27,2.41,2.24,2.3,800,2.00500903603335,2.12866598098694,1.97851111925758,2.03150695280912,905.731578942268,0.0,1.0
2002-01-07,2.29,2.5,2.26,2.27,10100,2.02267431388386,2.20815973131426,1.99617639710809,2.00500903603335,11434.8611841461,0.0,1.0
2002-01-08,2.5,2.5,2.5,2.5,1000,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1132.16447367784,0.0,1.0
2002-01-09,2.37,2.49,2.34,2.49,2300,2.09333542528592,2.199327092389,2.06683750851015,2.199327092389,2603.97828945902,0.0,1.0
2002-01-10,2.312,2.5,2.312,2.498,2100,2.04210611951943,2.20815973131426,2.04210611951943,2.20639320352921,2377.54539472345,0.0,1.0
2002-01-11,2.34,2.342,2.34,2.342,1300,2.06683750851015,2.0686040362952,2.06683750851015,2.0686040362952,1471.81381578118,0.0,1.0
2002-01-14,2.342,2.342,2.34,2.342,6900,2.0686040362952,2.0686040362952,2.06683750851015,2.0686040362952,7811.93486837706,0.0,1.0
2002-01-15,2.47,2.47,2.35,2.35,400,2.18166181453849,2.18166181453849,2.0756701474354,2.0756701474354,452.865789471134,0.0,1.0
2002-01-16,2.5,2.56,2.36,2.36,19400,2.20815973131426,2.2611555648658,2.08450278636066,2.08450278636066,21963.99078935,0.0,1.0
2002-01-17,2.45,2.45,2.45,2.45,900,2.16399653668797,2.16399653668797,2.16399653668797,2.16399653668797,1018.94802631005,0.0,1.0
2002-01-18,2.42,2.44,2.41,2.411,9000,2.1374986199122,2.15516389776272,2.12866598098694,2.12954924487947,10189.4802631005,0.0,1.0
2002-01-22,2.45,2.49,2.45,2.49,1100,2.16399653668797,2.199327092389,2.16399653668797,2.199327092389,1245.38092104562,0.0,1.0
2002-01-23,2.39,2.5,2.36,2.5,13300,2.11100070313643,2.20815973131426,2.08450278636066,2.20815973131426,15057.7874999152,0.0,1.0
2002-01-24,2.39,2.39,2.39,2.39,0,2.11100070313643,2.11100070313643,2.11100070313643,2.11100070313643,0,0.0,1.0
2002-01-25,2.4,2.4,2.31,2.34,1700,2.11983334206169,2.11983334206169,2.04033959173437,2.06683750851015,1924.67960525232,0.0,1.0
2002-01-28,2.39,2.39,2.39,2.39,300,2.11100070313643,2.11100070313643,2.11100070313643,2.11100070313643,339.649342103351,0.0,1.0
2002-01-29,2.39,2.39,2.39,2.39,0,2.11100070313643,2.11100070313643,2.11100070313643,2.11100070313643,0,0.0,1.0
2002-01-30,2.34,2.39,2.31,2.39,4300,2.06683750851015,2.11100070313643,2.04033959173437,2.11100070313643,4868.30723681469,0.0,1.0
2002-01-31,2.35,2.35,2.35,2.35,5200,2.0756701474354,2.0756701474354,2.0756701474354,2.0756701474354,5887.25526312476,0.0,1.0
2002-02-01,2.4,2.4,2.35,2.4,1000,2.11983334206169,2.11983334206169,2.0756701474354,2.11983334206169,1132.16447367784,0.0,1.0
2002-02-04,2.4,2.4,2.4,2.4,0,2.11983334206169,2.11983334206169,2.11983334206169,2.11983334206169,0,0.0,1.0
2002-02-05,2.4,2.4,2.4,2.4,0,2.11983334206169,2.11983334206169,2.11983334206169,2.11983334206169,0,0.0,1.0
2002-02-06,2.02,2.02,1.6,2.0,21200,1.78419306290192,1.78419306290192,1.41322222804113,1.76652778505141,24001.8868419701,0.0,1.0
2002-02-07,2.02,2.02,2.02,2.02,1100,1.78419306290192,1.78419306290192,1.78419306290192,1.78419306290192,1245.38092104562,0.0,1.0
2002-02-08,1.91,1.91,1.83,1.83,4700,1.68703403472409,1.68703403472409,1.61637292332204,1.61637292332204,5321.17302628584,0.0,1.0
2002-02-11,1.94,2.0,1.91,1.91,13200,1.71353195149986,1.76652778505141,1.68703403472409,1.68703403472409,14944.5710525475,0.0,1.0
2002-02-12,1.89,1.911,1.86,1.91,1900,1.66936875687358,1.68791729861662,1.64287084009781,1.68703403472409,2151.11249998789,0.0,1.0
2002-02-13,1.99,1.99,1.99,1.99,5400,1.75769514612615,1.75769514612615,1.75769514612615,1.75769514612615,6113.68815786032,0.0,1.0
2002-02-14,1.94,1.94,1.91,1.91,600,1.71353195149986,1.71353195149986,1.68703403472409,1.68703403472409,679.298684206704,0.0,1.0
2002-02-15,2.19,2.19,1.85,2.19,5700,1.93434792463129,1.93434792463129,1.63403820117255,1.93434792463129,6453.33749996367,0.0,1.0
2002-02-19,2.19,2.2,2.01,2.01,500,1.93434792463129,1.94318056355655,1.77536042397666,1.77536042397666,566.082236838918,0.0,1.0
2002-02-20,2.19,2.19,2.06,2.19,300,1.93434792463129,1.93434792463129,1.81952361860295,1.93434792463129,339.649342103351,0.0,1.0
2002-02-21,2.12,2.12,2.12,2.12,5200,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,5887.25526312475,0.0,1.0
2002-02-22,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2002-02-25,2.19,2.19,2.19,2.19,300,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,339.649342103351,0.0,1.0
2002-02-26,2.15,2.18,2.15,2.151,8000,1.89901736893026,1.92551528570603,1.89901736893026,1.89990063282279,9057.3157894227,0.0,1.0
2002-02-27,2.12,2.12,2.09,2.09,200,1.87251945215449,1.87251945215449,1.84602153537872,1.84602153537872,226.432894735567,0.0,1.0
2002-02-28,2.15,2.15,2.06,2.06,5100,1.89901736893026,1.89901736893026,1.81952361860295,1.81952361860295,5774.03881575697,0.0,1.0
2002-03-01,2.19,2.19,2.19,2.19,900,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,1018.94802631005,0.0,1.0
2002-03-04,2.15,2.15,2.12,2.12,2300,1.89901736893026,1.89901736893026,1.87251945215449,1.87251945215449,2603.97828945903,0.0,1.0
2002-03-05,2.5,2.5,2.15,2.15,10200,2.20815973131426,2.20815973131426,1.89901736893026,1.89901736893026,11548.0776315139,0.0,1.0
2002-03-06,2.415,2.44,2.41,2.41,8100,2.13308230044957,2.15516389776272,2.12866598098694,2.12866598098694,9170.53223679049,0.0,1.0
2002-03-07,2.41,2.49,2.41,2.415,4500,2.12866598098694,2.199327092389,2.12866598098694,2.13308230044957,5094.74013155028,0.0,1.0
2002-03-08,2.47,2.49,2.44,2.44,7700,2.18166181453849,2.199327092389,2.15516389776272,2.15516389776272,8717.66644731933,0.0,1.0
2002-03-11,2.41,2.41,2.41,2.41,1200,2.12866598098694,2.12866598098694,2.12866598098694,2.12866598098694,1358.59736841341,0.0,1.0
2002-03-12,2.5,2.5,2.44,2.5,2200,2.20815973131426,2.20815973131426,2.15516389776272,2.20815973131426,2490.76184209124,0.0,1.0
2002-03-13,2.5,2.5,2.5,2.5,500,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,566.082236838918,0.0,1.0
2002-03-14,2.07,2.42,2.07,2.42,23000,1.82835625752821,2.1374986199122,1.82835625752821,2.1374986199122,26039.7828945902,0.0,1.0
2002-03-15,2.2,2.25,2.0,2.25,60600,1.94318056355655,1.98734375818283,1.76652778505141,1.98734375818283,68609.1671048768,0.0,1.0
2002-03-18,2.24,2.24,2.24,2.24,200,1.97851111925758,1.97851111925758,1.97851111925758,1.97851111925758,226.432894735567,0.0,1.0
2002-03-19,2.258,2.42,2.071,2.071,900,1.99440986932304,2.1374986199122,1.82923952142073,1.82923952142073,1018.94802631005,0.0,1.0
2002-03-20,2.41,2.41,2.1,2.1,400,2.12866598098694,2.12866598098694,1.85485417430398,1.85485417430398,452.865789471136,0.0,1.0
2002-03-21,2.41,2.41,2.41,2.41,0,2.12866598098694,2.12866598098694,2.12866598098694,2.12866598098694,0,0.0,1.0
2002-03-22,2.41,2.41,2.41,2.41,0,2.12866598098694,2.12866598098694,2.12866598098694,2.12866598098694,0,0.0,1.0
2002-03-25,2.15,2.25,2.0,2.24,2000,1.89901736893026,1.98734375818283,1.76652778505141,1.97851111925758,2264.32894735568,0.0,1.0
2002-03-26,2.45,2.5,2.15,2.15,7200,2.16399653668797,2.20815973131426,1.89901736893026,1.89901736893026,8151.58421048043,0.0,1.0
2002-03-27,2.16,2.67,2.16,2.25,3000,1.90785000785552,2.35831459304363,1.90785000785552,1.98734375818283,3396.49342103351,0.0,1.0
2002-03-28,2.31,2.44,2.0,2.4,11300,2.04033959173437,2.15516389776272,1.76652778505141,2.11983334206169,12793.4585525596,0.0,1.0
2002-04-01,2.25,2.25,2.25,2.25,200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,226.432894735568,0.0,1.0
2002-04-02,2.25,2.25,2.25,2.25,1200,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,1358.59736841341,0.0,1.0
2002-04-03,2.34,2.34,2.34,2.34,500,2.06683750851015,2.06683750851015,2.06683750851015,2.06683750851015,566.082236838917,0.0,1.0
2002-04-04,2.35,2.4,2.3,2.4,10100,2.0756701474354,2.11983334206169,2.03150695280912,2.11983334206169,11434.8611841462,0.0,1.0
2002-04-05,2.4,2.4,2.05,2.31,6700,2.11983334206169,2.11983334206169,1.81069097967769,2.04033959173437,7585.5019736415,0.0,1.0
2002-04-08,2.4,2.4,2.31,2.37,2400,2.11983334206169,2.11983334206169,2.04033959173437,2.09333542528592,2717.1947368268,0.0,1.0
2002-04-09,2.11,2.31,2.11,2.31,7900,1.86368681322923,2.04033959173437,1.86368681322923,2.04033959173437,8944.09934205493,0.0,1.0
2002-04-10,2.4,2.4,2.2,2.2,800,2.11983334206169,2.11983334206169,1.94318056355655,1.94318056355655,905.731578942268,0.0,1.0
2002-04-11,2.33,2.42,2.249,2.249,1600,2.05800486958489,2.1374986199122,1.98646049429031,1.98646049429031,1811.46315788454,0.0,1.0
2002-04-12,2.113,2.39,2.113,2.39,300,1.86633660490681,2.11100070313643,1.86633660490681,2.11100070313643,339.649342103351,0.0,1.0
2002-04-15,2.33,2.4,2.14,2.39,20200,2.05800486958489,2.11983334206169,1.890184730005,2.11100070313643,22869.7223682923,0.0,1.0
2002-04-16,2.56,2.58,2.02,2.2,14600,2.2611555648658,2.27882084271631,1.78419306290192,1.94318056355655,16529.6013156964,0.0,1.0
2002-04-17,2.6,2.6,2.15,2.15,7500,2.29648612056683,2.29648612056683,1.89901736893026,1.89901736893026,8491.23355258377,0.0,1.0
2002-04-18,2.35,2.35,2.251,2.251,2100,2.0756701474354,2.0756701474354,1.98822702207536,1.98822702207536,2377.54539472346,0.0,1.0
2002-04-19,2.5,2.6,2.17,2.3,9700,2.20815973131426,2.29648612056683,1.91668264678078,2.03150695280912,10981.995394675,0.0,1.0
2002-04-22,2.5,2.5,2.15,2.398,3500,2.20815973131426,2.20815973131426,1.89901736893026,2.11806681427664,3962.57565787242,0.0,1.0
2002-04-23,2.5,2.5,2.25,2.25,600,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,679.298684206701,0.0,1.0
2002-04-24,2.5,2.5,2.25,2.25,700,2.20815973131426,2.20815973131426,1.98734375818283,1.98734375818283,792.515131574485,0.0,1.0
2002-04-25,2.5,2.5,2.4,2.4,11500,2.20815973131426,2.20815973131426,2.11983334206169,2.11983334206169,13019.8914472951,0.0,1.0
2002-04-26,2.5,2.5,2.5,2.5,100,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,113.216447367784,0.0,1.0
2002-04-29,2.5,2.5,2.36,2.36,4200,2.20815973131426,2.20815973131426,2.08450278636066,2.08450278636066,4755.09078944691,0.0,1.0
2002-04-30,2.5,2.5,2.31,2.31,3700,2.20815973131426,2.20815973131426,2.04033959173437,2.04033959173437,4189.00855260799,0.0,1.0
2002-05-01,2.558,2.558,2.31,2.31,200,2.25938903708075,2.25938903708075,2.04033959173437,2.04033959173437,226.432894735567,0.0,1.0
2002-05-02,2.6,2.62,2.56,2.56,3700,2.29648612056683,2.31415139841734,2.2611555648658,2.2611555648658,4189.00855260799,0.0,1.0
2002-05-03,2.649,2.649,2.6,2.6,300,2.33976605130059,2.33976605130059,2.29648612056683,2.29648612056683,339.649342103351,0.0,1.0
2002-05-06,2.68,2.68,2.375,2.375,1700,2.36714723196888,2.36714723196888,2.09775174474854,2.09775174474854,1924.67960525233,0.0,1.0
2002-05-07,2.68,2.68,2.68,2.68,400,2.36714723196888,2.36714723196888,2.36714723196888,2.36714723196888,452.865789471135,0.0,1.0
2002-05-08,2.68,2.68,2.44,2.518,700,2.36714723196888,2.36714723196888,2.15516389776272,2.22405848137972,792.515131574487,0.0,1.0
2002-05-09,2.68,2.68,2.39,2.51,4200,2.36714723196888,2.36714723196888,2.11100070313643,2.21699237023951,4755.09078944692,0.0,1.0
2002-05-10,2.68,2.68,2.68,2.68,0,2.36714723196888,2.36714723196888,2.36714723196888,2.36714723196888,0,0.0,1.0
2002-05-13,2.68,2.7,2.44,2.65,9800,2.36714723196888,2.3848125098194,2.15516389776272,2.34064931519311,11095.2118420428,0.0,1.0
2002-05-14,2.68,2.68,2.68,2.68,300,2.36714723196888,2.36714723196888,2.36714723196888,2.36714723196888,339.649342103352,0.0,1.0
2002-05-15,2.61,2.61,2.32,2.383,4100,2.30531875949208,2.30531875949208,2.04917223065963,2.10481785588875,4641.87434207914,0.0,1.0
2002-05-16,2.5,2.5,2.429,2.49,3400,2.20815973131426,2.20815973131426,2.14544799494493,2.199327092389,3849.35921050464,0.0,1.0
2002-05-17,2.5,2.5,2.23,2.35,1600,2.20815973131426,2.20815973131426,1.96967848033232,2.0756701474354,1811.46315788454,0.0,1.0
2002-05-20,2.5,2.5,2.3,2.49,2200,2.20815973131426,2.20815973131426,2.03150695280912,2.199327092389,2490.76184209124,0.0,1.0
2002-05-21,2.54,2.54,2.3,2.46,4300,2.24349028701529,2.24349028701529,2.03150695280912,2.17282917561323,4868.30723681469,0.0,1.0
2002-05-22,2.54,2.54,2.54,2.54,0,2.24349028701529,2.24349028701529,2.24349028701529,2.24349028701529,0,0.0,1.0
2002-05-23,2.59,2.59,2.46,2.46,600,2.28765348164157,2.28765348164157,2.17282917561323,2.17282917561323,679.298684206702,0.0,1.0
2002-05-24,2.59,2.59,2.59,2.59,0,2.28765348164157,2.28765348164157,2.28765348164157,2.28765348164157,0,0.0,1.0
2002-05-28,2.461,2.65,2.46,2.46,9300,2.17371243950576,2.34064931519311,2.17282917561323,2.17282917561323,10529.1296052039,0.0,1.0
2002-05-29,2.64,2.64,2.36,2.62,4100,2.33181667626786,2.33181667626786,2.08450278636066,2.31415139841734,4641.87434207912,0.0,1.0
2002-05-30,2.68,2.73,2.58,2.68,4200,2.36714723196888,2.41131042659517,2.27882084271631,2.36714723196888,4755.09078944692,0.0,1.0
2002-05-31,2.53,2.68,2.53,2.68,800,2.23465764809003,2.36714723196888,2.23465764809003,2.36714723196888,905.731578942269,0.0,1.0
2002-06-03,2.527,2.527,2.25,2.28,2500,2.23200785641245,2.23200785641245,1.98734375818283,2.0138416749586,2830.41118419459,0.0,1.0
2002-06-04,2.53,2.53,2.261,2.261,900,2.23465764809003,2.23465764809003,1.99705966100061,1.99705966100061,1018.94802631005,0.0,1.0
2002-06-05,2.4,2.53,2.4,2.53,1000,2.11983334206169,2.23465764809003,2.11983334206169,2.23465764809003,1132.16447367784,0.0,1.0
2002-06-06,2.52,2.52,2.52,2.52,100,2.22582500916477,2.22582500916477,2.22582500916477,2.22582500916477,113.216447367784,0.0,1.0
2002-06-07,2.51,2.52,2.28,2.28,1900,2.21699237023951,2.22582500916477,2.0138416749586,2.0138416749586,2151.11249998789,0.0,1.0
2002-06-10,2.4,2.509,2.4,2.509,800,2.11983334206169,2.21610910634699,2.11983334206169,2.21610910634699,905.731578942268,0.0,1.0
2002-06-11,2.5,2.51,2.4,2.4,5800,2.20815973131426,2.21699237023951,2.11983334206169,2.11983334206169,6566.55394733145,0.0,1.0
2002-06-12,2.5,2.509,2.4,2.5,4100,2.20815973131426,2.21610910634699,2.11983334206169,2.20815973131426,4641.87434207913,0.0,1.0
2002-06-13,2.5,2.5,2.401,2.401,200,2.20815973131426,2.20815973131426,2.12071660595421,2.12071660595421,226.432894735567,0.0,1.0
2002-06-14,2.52,2.52,2.41,2.41,1000,2.22582500916477,2.22582500916477,2.12866598098694,2.12866598098694,1132.16447367784,0.0,1.0
2002-06-17,2.6,2.65,2.4,2.4,8400,2.29648612056683,2.34064931519311,2.11983334206169,2.11983334206169,9510.18157889382,0.0,1.0
2002-06-18,2.6,2.6,2.6,2.6,0,2.29648612056683,2.29648612056683,2.29648612056683,2.29648612056683,0,0.0,1.0
2002-06-19,2.26,2.6,2.25,2.6,6800,1.99617639710809,2.29648612056683,1.98734375818283,2.29648612056683,7698.71842100928,0.0,1.0
2002-06-20,2.39,2.39,2.16,2.16,800,2.11100070313643,2.11100070313643,1.90785000785552,1.90785000785552,905.731578942269,0.0,1.0
2002-06-21,2.4,2.4,2.4,2.4,1000,2.11983334206169,2.11983334206169,2.11983334206169,2.11983334206169,1132.16447367784,0.0,1.0
2002-06-24,2.399,2.399,2.16,2.22,2000,2.11895007816916,2.11895007816916,1.90785000785552,1.96084584140706,2264.32894735568,0.0,1.0
2002-06-25,2.139,2.401,1.87,2.4,16300,1.88930146611248,2.12071660595421,1.65170347902306,2.11983334206169,18454.2809209487,0.0,1.0
2002-06-26,2.35,2.35,2.02,2.02,4700,2.0756701474354,2.0756701474354,1.78419306290192,1.78419306290192,5321.17302628584,0.0,1.0
2002-06-27,2.45,2.45,2.05,2.05,400,2.16399653668797,2.16399653668797,1.81069097967769,1.81069097967769,452.865789471135,0.0,1.0
2002-06-28,2.35,2.35,2.0,2.149,11000,2.0756701474354,2.0756701474354,1.76652778505141,1.89813410503774,12453.8092104562,0.0,1.0
2002-07-01,2.35,2.46,1.91,2.4,5390,2.0756701474354,2.17282917561323,1.68703403472409,2.11983334206169,6102.36651312355,0.0,1.0
2002-07-02,2.0,2.2,2.0,2.2,300,1.76652778505141,1.94318056355655,1.76652778505141,1.94318056355655,339.64934210335,0.0,1.0
2002-07-03,2.2,2.35,2.01,2.2,2100,1.94318056355655,2.0756701474354,1.77536042397666,1.94318056355655,2377.54539472345,0.0,1.0
2002-07-05,2.45,2.45,2.2,2.2,13900,2.16399653668797,2.16399653668797,1.94318056355655,1.94318056355655,15737.0861841219,0.0,1.0
2002-07-08,2.35,2.35,2.35,2.35,900,2.0756701474354,2.0756701474354,2.0756701474354,2.0756701474354,1018.94802631005,0.0,1.0
2002-07-09,2.2,2.35,2.1,2.215,6000,1.94318056355655,2.0756701474354,1.85485417430398,1.95642952194443,6792.98684206701,0.0,1.0
2002-07-10,2.2,2.2,2.15,2.15,2000,1.94318056355655,1.94318056355655,1.89901736893026,1.89901736893026,2264.32894735567,0.0,1.0
2002-07-11,2.16,2.16,2.1,2.1,700,1.90785000785552,1.90785000785552,1.85485417430398,1.85485417430398,792.515131574485,0.0,1.0
2002-07-12,2.2,2.2,2.15,2.15,3900,1.94318056355655,1.94318056355655,1.89901736893026,1.89901736893026,4415.44144734356,0.0,1.0
2002-07-15,2.2,2.22,2.05,2.11,2000,1.94318056355655,1.96084584140706,1.81069097967769,1.86368681322923,2264.32894735567,0.0,1.0
2002-07-16,2.2,2.2,2.2,2.2,2500,1.94318056355655,1.94318056355655,1.94318056355655,1.94318056355655,2830.41118419459,0.0,1.0
2002-07-17,2.15,2.2,1.95,2.0,15700,1.89901736893026,1.94318056355655,1.72236459042512,1.76652778505141,17774.982236742,0.0,1.0
2002-07-18,2.2,2.28,2.12,2.198,2100,1.94318056355655,2.0138416749586,1.87251945215449,1.9414140357715,2377.54539472345,0.0,1.0
2002-07-19,2.15,2.34,1.96,2.1,10800,1.89901736893026,2.06683750851015,1.73119722935038,1.85485417430398,12227.3763157206,0.0,1.0
2002-07-22,2.31,2.31,2.0,2.1,6000,2.04033959173437,2.04033959173437,1.76652778505141,1.85485417430398,6792.98684206703,0.0,1.0
2002-07-23,2.2,2.2,2.2,2.2,1500,1.94318056355655,1.94318056355655,1.94318056355655,1.94318056355655,1698.24671051675,0.0,1.0
2002-07-24,2.15,2.2,1.86,1.95,4500,1.89901736893026,1.94318056355655,1.64287084009781,1.72236459042512,5094.74013155027,0.0,1.0
2002-07-25,2.15,2.15,2.15,2.15,0,1.89901736893026,1.89901736893026,1.89901736893026,1.89901736893026,0,0.0,1.0
2002-07-26,2.2,2.31,1.86,1.9,2600,1.94318056355655,2.04033959173437,1.64287084009781,1.67820139579884,2943.62763156237,0.0,1.0
2002-07-29,2.2,2.2,2.2,2.2,2200,1.94318056355655,1.94318056355655,1.94318056355655,1.94318056355655,2490.76184209124,0.0,1.0
2002-07-30,2.19,2.19,1.91,1.91,200,1.93434792463129,1.93434792463129,1.68703403472409,1.68703403472409,226.432894735567,0.0,1.0
2002-07-31,2.2,2.2,1.92,1.92,1100,1.94318056355655,1.94318056355655,1.69586667364935,1.69586667364935,1245.38092104562,0.0,1.0
2002-08-01,1.91,2.2,1.91,2.05,2800,1.68703403472409,1.94318056355655,1.68703403472409,1.81069097967769,3170.06052629795,0.0,1.0
2002-08-02,2.19,2.19,1.91,1.92,3100,1.93434792463129,1.93434792463129,1.68703403472409,1.69586667364935,3509.70986840129,0.0,1.0
2002-08-05,1.91,2.09,1.91,2.0,1700,1.68703403472409,1.84602153537872,1.68703403472409,1.76652778505141,1924.67960525233,0.0,1.0
2002-08-06,1.95,1.95,1.86,1.92,4200,1.72236459042512,1.72236459042512,1.64287084009781,1.69586667364935,4755.09078944692,0.0,1.0
2002-08-07,2.09,2.09,1.9,2.09,1000,1.84602153537872,1.84602153537872,1.67820139579884,1.84602153537872,1132.16447367784,0.0,1.0
2002-08-08,1.97,2.049,1.8,1.86,5300,1.74002986827564,1.80980771578517,1.58987500654627,1.64287084009781,6000.47171049252,0.0,1.0
2002-08-09,1.98,1.98,1.8,1.8,3000,1.74886250720089,1.74886250720089,1.58987500654627,1.58987500654627,3396.49342103351,0.0,1.0
2002-08-12,2.0,2.0,1.77,1.77,4300,1.76652778505141,1.76652778505141,1.56337708977049,1.56337708977049,4868.30723681469,0.0,1.0
2002-08-13,1.96,1.961,1.95,1.95,2200,1.73119722935038,1.7320804932429,1.72236459042512,1.72236459042512,2490.76184209124,0.0,1.0
2002-08-14,2.15,2.15,1.85,1.95,3400,1.89901736893026,1.89901736893026,1.63403820117255,1.72236459042512,3849.35921050465,0.0,1.0
2002-08-15,1.9,2.15,1.9,2.07,11800,1.67820139579884,1.89901736893026,1.67820139579884,1.82835625752821,13359.5407893984,0.0,1.0
2002-08-16,2.19,2.19,1.9,1.9,500,1.93434792463129,1.93434792463129,1.67820139579884,1.67820139579884,566.082236838918,0.0,1.0
2002-08-19,2.1,2.2,1.92,2.2,1100,1.85485417430398,1.94318056355655,1.69586667364935,1.94318056355655,1245.38092104562,0.0,1.0
2002-08-20,2.1,2.2,2.1,2.11,1600,1.85485417430398,1.94318056355655,1.85485417430398,1.86368681322923,1811.46315788454,0.0,1.0
2002-08-21,1.93,2.26,1.93,1.94,1400,1.70469931257461,1.99617639710809,1.70469931257461,1.71353195149986,1585.03026314897,0.0,1.0
2002-08-22,2.0,2.2,1.94,1.94,2100,1.76652778505141,1.94318056355655,1.71353195149986,1.71353195149986,2377.54539472345,0.0,1.0
2002-08-23,2.32,2.35,2.0,2.0,9900,2.04917223065963,2.0756701474354,1.76652778505141,1.76652778505141,11208.4282894106,0.0,1.0
2002-08-26,2.1,2.33,2.05,2.32,2600,1.85485417430398,2.05800486958489,1.81069097967769,2.04917223065963,2943.62763156237,0.0,1.0
2002-08-27,2.0,2.1,2.0,2.1,1100,1.76652778505141,1.85485417430398,1.76652778505141,1.85485417430398,1245.38092104562,0.0,1.0
2002-08-28,2.2,2.2,2.0,2.01,1900,1.94318056355655,1.94318056355655,1.76652778505141,1.77536042397666,2151.11249998789,0.0,1.0
2002-08-29,1.95,2.01,1.95,2.01,2200,1.72236459042512,1.77536042397666,1.72236459042512,1.77536042397666,2490.76184209124,0.0,1.0
2002-08-30,1.8,2.09,1.62,1.79,5700,1.58987500654627,1.84602153537872,1.43088750589164,1.58104236762101,6453.33749996365,0.0,1.0
2002-09-03,1.88,2.15,1.75,1.8,2400,1.66053611794832,1.89901736893026,1.54571181191998,1.58987500654627,2717.19473682681,0.0,1.0
2002-09-04,2.04,2.04,1.88,1.88,1100,1.80185834075243,1.80185834075243,1.66053611794832,1.66053611794832,1245.38092104562,0.0,1.0
2002-09-05,1.77,1.92,1.77,1.92,600,1.56337708977049,1.69586667364935,1.56337708977049,1.69586667364935,679.298684206704,0.0,1.0
2002-09-06,1.8,2.039,1.75,1.77,1400,1.58987500654627,1.80097507685991,1.54571181191998,1.56337708977049,1585.03026314897,0.0,1.0
2002-09-09,1.8,1.812,1.8,1.81,2400,1.58987500654627,1.60047417325657,1.58987500654627,1.59870764547152,2717.1947368268,0.0,1.0
2002-09-10,1.85,2.0,1.85,1.852,2100,1.63403820117255,1.76652778505141,1.63403820117255,1.6358047289576,2377.54539472346,0.0,1.0
2002-09-11,1.87,1.88,1.87,1.88,300,1.65170347902306,1.66053611794832,1.65170347902306,1.66053611794832,339.649342103352,0.0,1.0
2002-09-12,1.88,1.891,1.85,1.891,1200,1.66053611794832,1.6702520207661,1.63403820117255,1.6702520207661,1358.59736841341,0.0,1.0
2002-09-13,1.8,1.88,1.8,1.88,1000,1.58987500654627,1.66053611794832,1.58987500654627,1.66053611794832,1132.16447367783,0.0,1.0
2002-09-16,1.86,1.989,1.85,1.989,700,1.64287084009781,1.75681188223362,1.63403820117255,1.75681188223362,792.515131574485,0.0,1.0
2002-09-17,1.91,1.91,1.76,1.86,3000,1.68703403472409,1.68703403472409,1.55454445084524,1.64287084009781,3396.49342103352,0.0,1.0
2002-09-18,1.9,1.96,1.75,1.75,1200,1.67820139579884,1.73119722935038,1.54571181191998,1.54571181191998,1358.5973684134,0.0,1.0
2002-09-19,1.9,1.9,1.78,1.9,2500,1.67820139579884,1.67820139579884,1.57220972869575,1.67820139579884,2830.41118419459,0.0,1.0
2002-09-20,2.0,2.0,1.78,1.79,2000,1.76652778505141,1.76652778505141,1.57220972869575,1.58104236762101,2264.32894735567,0.0,1.0
2002-09-23,1.8,1.8,1.75,1.75,500,1.58987500654627,1.58987500654627,1.54571181191998,1.54571181191998,566.082236838917,0.0,1.0
2002-09-24,1.76,1.77,1.75,1.75,500,1.55454445084524,1.56337708977049,1.54571181191998,1.54571181191998,566.082236838917,0.0,1.0
2002-09-25,1.76,1.772,1.75,1.772,2700,1.55454445084524,1.56514361755555,1.54571181191998,1.56514361755555,3056.84407893015,0.0,1.0
2002-09-26,1.76,1.76,1.76,1.76,2100,1.55454445084524,1.55454445084524,1.55454445084524,1.55454445084524,2377.54539472345,0.0,1.0
2002-09-27,1.71,1.711,1.71,1.71,800,1.51038125621895,1.51126452011148,1.51038125621895,1.51038125621895,905.731578942271,0.0,1.0
2002-09-30,1.76,2.19,1.71,1.71,8800,1.55454445084524,1.93434792463129,1.51038125621895,1.51038125621895,9963.04736836495,0.0,1.0
2002-10-01,1.96,1.96,1.86,1.86,1500,1.73119722935038,1.73119722935038,1.64287084009781,1.64287084009781,1698.24671051675,0.0,1.0
2002-10-02,1.75,1.95,1.75,1.95,1400,1.54571181191998,1.72236459042512,1.54571181191998,1.72236459042512,1585.03026314897,0.0,1.0
2002-10-03,1.76,1.8,1.75,1.8,1400,1.55454445084524,1.58987500654627,1.54571181191998,1.58987500654627,1585.03026314897,0.0,1.0
2002-10-04,1.7,1.8,1.65,1.8,5400,1.5015486172937,1.58987500654627,1.45738542266741,1.58987500654627,6113.6881578603,0.0,1.0
2002-10-07,1.7,1.73,1.7,1.71,1800,1.5015486172937,1.52804653406947,1.5015486172937,1.51038125621895,2037.8960526201,0.0,1.0
2002-10-08,1.94,2.054,1.72,1.72,7300,1.71353195149986,1.81422403524779,1.51921389514421,1.51921389514421,8264.80065784823,0.0,1.0
2002-10-09,1.95,1.95,1.73,1.73,3100,1.72236459042512,1.72236459042512,1.52804653406947,1.52804653406947,3509.7098684013,0.0,1.0
2002-10-10,1.819,1.937,1.74,1.937,4600,1.60665702050425,1.71088215982229,1.53687917299472,1.71088215982229,5207.95657891806,0.0,1.0
2002-10-11,1.75,2.0,1.74,1.75,1700,1.54571181191998,1.76652778505141,1.53687917299472,1.54571181191998,1924.67960525232,0.0,1.0
2002-10-14,1.75,1.75,1.74,1.74,500,1.54571181191998,1.54571181191998,1.53687917299472,1.53687917299472,566.082236838919,0.0,1.0
2002-10-15,1.79,1.79,1.74,1.75,3600,1.58104236762101,1.58104236762101,1.53687917299472,1.54571181191998,4075.79210524021,0.0,1.0
2002-10-16,1.61,1.869,1.61,1.84,6500,1.42205486696638,1.65082021513054,1.42205486696638,1.62520556224729,7359.06907890595,0.0,1.0
2002-10-17,1.625,1.75,1.62,1.75,3400,1.43530382535427,1.54571181191998,1.43088750589164,1.54571181191998,3849.35921050464,0.0,1.0
2002-10-18,2.19,2.35,1.62,1.62,4800,1.93434792463129,2.0756701474354,1.43088750589164,1.43088750589164,5434.38947365362,0.0,1.0
2002-10-21,1.87,1.93,1.73,1.73,1400,1.65170347902306,1.70469931257461,1.52804653406947,1.52804653406947,1585.03026314898,0.0,1.0
2002-10-22,2.0,2.15,1.71,2.03,13400,1.76652778505141,1.89901736893026,1.51038125621895,1.79302570182718,15171.003947283,0.0,1.0
2002-10-23,1.7,2.031,1.7,2.0,5100,1.5015486172937,1.7939089657197,1.5015486172937,1.76652778505141,5774.03881575695,0.0,1.0
2002-10-24,1.71,1.75,1.7,1.71,12600,1.51038125621895,1.54571181191998,1.5015486172937,1.51038125621895,14265.2723683408,0.0,1.0
2002-10-25,1.71,1.82,1.71,1.73,3200,1.51038125621895,1.60754028439678,1.51038125621895,1.52804653406947,3622.92631576908,0.0,1.0
2002-10-28,1.89,1.89,1.7,1.71,2500,1.66936875687358,1.66936875687358,1.5015486172937,1.51038125621895,2830.41118419459,0.0,1.0
2002-10-29,1.79,2.0,1.7,1.71,4800,1.58104236762101,1.76652778505141,1.5015486172937,1.51038125621895,5434.38947365361,0.0,1.0
2002-10-30,1.79,1.79,1.7,1.7,2500,1.58104236762101,1.58104236762101,1.5015486172937,1.5015486172937,2830.41118419459,0.0,1.0
2002-10-31,1.8,1.8,1.62,1.72,3200,1.58987500654627,1.58987500654627,1.43088750589164,1.51921389514421,3622.92631576907,0.0,1.0
2002-11-01,1.74,1.87,1.63,1.63,5300,1.53687917299472,1.65170347902306,1.4397201448169,1.4397201448169,6000.47171049255,0.0,1.0
2002-11-04,1.73,1.74,1.73,1.74,3300,1.52804653406947,1.53687917299472,1.52804653406947,1.53687917299472,3736.14276313685,0.0,1.0
2002-11-05,1.779,1.779,1.72,1.74,1000,1.57132646480323,1.57132646480323,1.51921389514421,1.53687917299472,1132.16447367783,0.0,1.0
2002-11-06,1.8,1.8,1.77,1.77,1200,1.58987500654627,1.58987500654627,1.56337708977049,1.56337708977049,1358.5973684134,0.0,1.0
2002-11-07,1.8,1.8,1.8,1.8,0,1.58987500654627,1.58987500654627,1.58987500654627,1.58987500654627,0,0.0,1.0
2002-11-08,1.9,1.91,1.76,1.76,7100,1.67820139579884,1.68703403472409,1.55454445084524,1.55454445084524,8038.36776311262,0.0,1.0
2002-11-11,1.66,1.94,1.63,1.63,14700,1.46621806159267,1.71353195149986,1.4397201448169,1.4397201448169,16642.8177630642,0.0,1.0
2002-11-12,1.65,1.75,1.62,1.75,3500,1.45738542266741,1.54571181191998,1.43088750589164,1.54571181191998,3962.57565787243,0.0,1.0
2002-11-13,1.65,1.8,1.6,1.66,24300,1.45738542266741,1.58987500654627,1.41322222804113,1.46621806159267,27511.5967103714,0.0,1.0
2002-11-14,1.62,1.62,1.6,1.6,9400,1.43088750589164,1.43088750589164,1.41322222804113,1.41322222804113,10642.3460525717,0.0,1.0
2002-11-15,1.62,1.62,1.62,1.62,0,1.43088750589164,1.43088750589164,1.43088750589164,1.43088750589164,0,0.0,1.0
2002-11-18,1.45,1.83,1.35,1.62,18400,1.28073264416227,1.61637292332204,1.1924062549097,1.43088750589164,20831.8263156722,0.0,1.0
2002-11-19,1.69,1.69,1.679,1.69,600,1.49271597836844,1.49271597836844,1.48300007555066,1.49271597836844,679.298684206701,0.0,1.0
2002-11-20,1.75,1.84,1.25,1.84,4400,1.54571181191998,1.62520556224729,1.10407986565713,1.62520556224729,4981.52368418248,0.0,1.0
2002-11-21,1.832,2.0,1.575,1.76,12000,1.61813945110709,1.76652778505141,1.39114063072798,1.55454445084524,13585.973684134,0.0,1.0
2002-11-22,1.59,1.799,1.5,1.799,12400,1.40438958911587,1.58899174265374,1.32489583878855,1.58899174265374,14038.8394736052,0.0,1.0
2002-11-25,1.611,1.619,1.35,1.42,6500,1.42293813085891,1.43000424199911,1.1924062549097,1.2542347273865,7359.06907890593,0.0,1.0
2002-11-26,1.645,1.73,1.645,1.73,600,1.45296910320478,1.52804653406947,1.45296910320478,1.52804653406947,679.298684206703,0.0,1.0
2002-11-27,1.6,1.6,1.551,1.551,1100,1.41322222804113,1.41322222804113,1.36994229730737,1.36994229730737,1245.38092104562,0.0,1.0
2002-11-29,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2002-12-02,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2002-12-03,1.73,1.73,1.635,1.73,400,1.52804653406947,1.52804653406947,1.44413646427952,1.52804653406947,452.865789471134,0.0,1.0
2002-12-04,1.63,1.73,1.54,1.561,5100,1.4397201448169,1.52804653406947,1.36022639448958,1.37877493623262,5774.03881575695,0.0,1.0
2002-12-05,1.63,1.63,1.63,1.63,0,1.4397201448169,1.4397201448169,1.4397201448169,1.4397201448169,0,0.0,1.0
2002-12-06,1.65,1.74,1.63,1.63,10500,1.45738542266741,1.53687917299472,1.4397201448169,1.4397201448169,11887.7269736173,0.0,1.0
2002-12-09,1.65,1.65,1.65,1.65,0,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,0,0.0,1.0
2002-12-10,1.65,1.66,1.65,1.66,1200,1.45738542266741,1.46621806159267,1.45738542266741,1.46621806159267,1358.5973684134,0.0,1.0
2002-12-11,1.59,1.59,1.52,1.54,3600,1.40438958911587,1.40438958911587,1.34256111663907,1.36022639448958,4075.79210524021,0.0,1.0
2002-12-12,1.58,1.61,1.58,1.6,15900,1.39555695019061,1.42205486696638,1.39555695019061,1.41322222804113,18001.4151314776,0.0,1.0
2002-12-13,1.58,1.58,1.58,1.58,0,1.39555695019061,1.39555695019061,1.39555695019061,1.39555695019061,0,0.0,1.0
2002-12-16,1.58,1.58,1.58,1.58,0,1.39555695019061,1.39555695019061,1.39555695019061,1.39555695019061,0,0.0,1.0
2002-12-17,1.6,1.6,1.6,1.6,700,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,792.515131574483,0.0,1.0
2002-12-18,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2002-12-19,1.63,1.63,1.615,1.615,3000,1.4397201448169,1.4397201448169,1.42647118642901,1.42647118642901,3396.4934210335,0.0,1.0
2002-12-20,1.64,1.64,1.64,1.64,100,1.44855278374215,1.44855278374215,1.44855278374215,1.44855278374215,113.216447367784,0.0,1.0
2002-12-23,1.541,1.541,1.541,1.541,500,1.36110965838211,1.36110965838211,1.36110965838211,1.36110965838211,566.082236838918,0.0,1.0
2002-12-24,1.54,1.54,1.54,1.54,0,1.36022639448958,1.36022639448958,1.36022639448958,1.36022639448958,0,0.0,1.0
2002-12-26,1.52,1.84,1.52,1.58,7800,1.34256111663907,1.62520556224729,1.34256111663907,1.39555695019061,8830.88289468712,0.0,1.0
2002-12-27,1.59,1.59,1.41,1.5,2200,1.40438958911587,1.40438958911587,1.24540208846124,1.32489583878855,2490.76184209124,0.0,1.0
2002-12-30,1.56,1.61,1.4,1.601,12500,1.3778916723401,1.42205486696638,1.23656944953598,1.41410549193365,14152.0559209729,0.0,1.0
2002-12-31,1.63,1.72,1.41,1.41,31100,1.4397201448169,1.51921389514421,1.24540208846124,1.24540208846124,35210.3151313806,0.0,1.0
2003-01-02,1.649,1.649,1.42,1.64,3800,1.45650215877488,1.45650215877488,1.2542347273865,1.44855278374215,4302.22499997579,0.0,1.0
2003-01-03,1.661,1.685,1.65,1.65,2000,1.46710132548519,1.48829965890581,1.45738542266741,1.45738542266741,2264.32894735568,0.0,1.0
2003-01-06,1.685,1.71,1.65,1.65,300,1.48829965890581,1.51038125621895,1.45738542266741,1.45738542266741,339.649342103351,0.0,1.0
2003-01-07,1.8,1.8,1.76,1.76,7300,1.58987500654627,1.58987500654627,1.55454445084524,1.55454445084524,8264.80065784819,0.0,1.0
2003-01-08,1.7,1.84,1.67,1.84,11500,1.5015486172937,1.62520556224729,1.47505070051792,1.62520556224729,13019.8914472951,0.0,1.0
2003-01-09,1.7,1.7,1.7,1.7,0,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,0,0.0,1.0
2003-01-10,1.7,1.7,1.7,1.7,0,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,0,0.0,1.0
2003-01-13,1.82,1.82,1.65,1.65,1000,1.60754028439678,1.60754028439678,1.45738542266741,1.45738542266741,1132.16447367784,0.0,1.0
2003-01-14,1.79,1.79,1.4,1.685,4500,1.58104236762101,1.58104236762101,1.23656944953598,1.48829965890581,5094.74013155026,0.0,1.0
2003-01-15,1.559,1.71,1.5,1.71,2800,1.37700840844757,1.51038125621895,1.32489583878855,1.51038125621895,3170.06052629795,0.0,1.0
2003-01-16,1.601,1.68,1.599,1.68,3500,1.41410549193365,1.48388333944318,1.4123389641486,1.48388333944318,3962.57565787243,0.0,1.0
2003-01-17,1.6,1.601,1.6,1.601,1500,1.41322222804113,1.41410549193365,1.41322222804113,1.41410549193365,1698.24671051675,0.0,1.0
2003-01-21,1.5,1.52,1.5,1.52,2100,1.32489583878855,1.34256111663907,1.32489583878855,1.34256111663907,2377.54539472347,0.0,1.0
2003-01-22,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
2003-01-23,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
2003-01-24,1.5,1.53,1.38,1.51,63900,1.32489583878855,1.35139375556433,1.21890417168547,1.33372847771381,72345.309868014,0.0,1.0
2003-01-27,1.53,1.53,1.39,1.48,1900,1.35139375556433,1.35139375556433,1.22773681061073,1.30723056093804,2151.11249998788,0.0,1.0
2003-01-28,1.53,1.53,1.5,1.53,2800,1.35139375556433,1.35139375556433,1.32489583878855,1.35139375556433,3170.06052629793,0.0,1.0
2003-01-29,1.53,1.53,1.5,1.53,1100,1.35139375556433,1.35139375556433,1.32489583878855,1.35139375556433,1245.38092104562,0.0,1.0
2003-01-30,1.65,1.66,1.6,1.6,3600,1.45738542266741,1.46621806159267,1.41322222804113,1.41322222804113,4075.79210524021,0.0,1.0
2003-01-31,1.65,1.65,1.65,1.65,0,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,0,0.0,1.0
2003-02-03,1.67,1.67,1.36,1.53,11200,1.47505070051792,1.47505070051792,1.20123889383496,1.35139375556433,12680.2421051918,0.0,1.0
2003-02-04,1.53,1.53,1.53,1.53,200,1.35139375556433,1.35139375556433,1.35139375556433,1.35139375556433,226.432894735567,0.0,1.0
2003-02-05,1.45,1.45,1.41,1.42,9400,1.28073264416227,1.28073264416227,1.24540208846124,1.2542347273865,10642.3460525717,0.0,1.0
2003-02-06,1.57,1.57,1.48,1.48,8600,1.38672431126535,1.38672431126535,1.30723056093804,1.30723056093804,9736.61447362942,0.0,1.0
2003-02-07,1.65,1.65,1.65,1.65,100,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,113.216447367784,0.0,1.0
2003-02-10,1.65,1.65,1.65,1.65,0,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,0,0.0,1.0
2003-02-11,1.65,1.65,1.65,1.65,0,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,0,0.0,1.0
2003-02-12,1.53,1.65,1.53,1.65,4800,1.35139375556433,1.45738542266741,1.35139375556433,1.45738542266741,5434.3894736536,0.0,1.0
2003-02-13,1.531,1.531,1.531,1.531,600,1.35227701945685,1.35227701945685,1.35227701945685,1.35227701945685,679.298684206703,0.0,1.0
2003-02-14,1.54,1.54,1.54,1.54,500,1.36022639448958,1.36022639448958,1.36022639448958,1.36022639448958,566.08223683892,0.0,1.0
2003-02-18,1.54,1.54,1.54,1.54,0,1.36022639448958,1.36022639448958,1.36022639448958,1.36022639448958,0,0.0,1.0
2003-02-19,1.74,1.76,1.73,1.73,10500,1.53687917299472,1.55454445084524,1.52804653406947,1.52804653406947,11887.7269736173,0.0,1.0
2003-02-20,1.61,1.67,1.58,1.58,8500,1.42205486696638,1.47505070051792,1.39555695019061,1.39555695019061,9623.39802626163,0.0,1.0
2003-02-21,1.59,1.69,1.55,1.64,29100,1.40438958911587,1.49271597836844,1.36905903341484,1.44855278374215,32945.986184025,0.0,1.0
2003-02-24,1.6,1.7,1.6,1.7,4500,1.41322222804113,1.5015486172937,1.41322222804113,1.5015486172937,5094.74013155025,0.0,1.0
2003-02-25,1.55,1.65,1.55,1.6,14700,1.36905903341484,1.45738542266741,1.36905903341484,1.41322222804113,16642.8177630642,0.0,1.0
2003-02-26,1.4,1.56,1.36,1.54,17900,1.23656944953598,1.3778916723401,1.20123889383496,1.36022639448958,20265.7440788333,0.0,1.0
2003-02-27,1.529,1.63,1.41,1.63,2300,1.3505104916718,1.4397201448169,1.24540208846124,1.4397201448169,2603.97828945902,0.0,1.0
2003-02-28,1.56,1.56,1.56,1.56,200,1.3778916723401,1.3778916723401,1.3778916723401,1.3778916723401,226.432894735567,0.0,1.0
2003-03-03,1.45,1.45,1.38,1.41,13400,1.28073264416227,1.28073264416227,1.21890417168547,1.24540208846124,15171.003947283,0.0,1.0
2003-03-04,1.59,1.75,1.59,1.6,7800,1.40438958911587,1.54571181191998,1.40438958911587,1.41322222804113,8830.88289468711,0.0,1.0
2003-03-05,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-03-06,1.6,1.6,1.44,1.44,1600,1.41322222804113,1.41322222804113,1.27190000523701,1.27190000523701,1811.46315788453,0.0,1.0
2003-03-07,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2003-03-10,1.59,1.6,1.42,1.42,1000,1.40438958911587,1.41322222804113,1.2542347273865,1.2542347273865,1132.16447367784,0.0,1.0
2003-03-11,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-03-12,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-03-13,1.51,1.51,1.27,1.41,3600,1.33372847771381,1.33372847771381,1.12174514350764,1.24540208846124,4075.79210524022,0.0,1.0
2003-03-14,1.55,1.55,1.37,1.37,300,1.36905903341484,1.36905903341484,1.21007153276021,1.21007153276021,339.649342103351,0.0,1.0
2003-03-17,1.59,1.59,1.59,1.59,700,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,792.515131574485,0.0,1.0
2003-03-18,1.46,1.46,1.4,1.43,1700,1.28956528308753,1.28956528308753,1.23656944953598,1.26306736631176,1924.67960525232,0.0,1.0
2003-03-19,1.47,1.47,1.47,1.47,600,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,679.298684206704,0.0,1.0
2003-03-20,1.45,1.45,1.15,1.36,6900,1.28073264416227,1.28073264416227,1.01575347640456,1.20123889383496,7811.93486837707,0.0,1.0
2003-03-21,1.53,1.53,1.2,1.26,2500,1.35139375556433,1.35139375556433,1.05991667103084,1.11291250458239,2830.41118419458,0.0,1.0
2003-03-24,1.35,1.56,0.95,0.95,4300,1.1924062549097,1.3778916723401,0.839100697899418,0.839100697899418,4868.30723681469,0.0,1.0
2003-03-25,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2003-03-26,1.5,1.55,1.5,1.5,1400,1.32489583878855,1.36905903341484,1.32489583878855,1.32489583878855,1585.03026314898,0.0,1.0
2003-03-27,1.5,1.5,1.35,1.35,800,1.32489583878855,1.32489583878855,1.1924062549097,1.1924062549097,905.731578942273,0.0,1.0
2003-03-28,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
2003-03-31,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
2003-04-01,1.55,1.6,1.4,1.4,18500,1.36905903341484,1.41322222804113,1.23656944953598,1.23656944953598,20945.04276304,0.0,1.0
2003-04-02,1.29,1.5,1.17,1.5,30900,1.13941042135816,1.32489583878855,1.03341875425507,1.32489583878855,34983.8822366451,0.0,1.0
2003-04-03,1.55,1.6,1.48,1.5,11700,1.36905903341484,1.41322222804113,1.30723056093804,1.32489583878855,13246.3243420307,0.0,1.0
2003-04-04,1.49,1.55,1.18,1.5,20800,1.3160631998633,1.36905903341484,1.04225139318033,1.32489583878855,23549.021052499,0.0,1.0
2003-04-07,1.49,1.49,1.45,1.45,6600,1.3160631998633,1.3160631998633,1.28073264416227,1.28073264416227,7472.28552627371,0.0,1.0
2003-04-08,1.55,1.55,1.33,1.33,500,1.36905903341484,1.36905903341484,1.17474097705919,1.17474097705919,566.082236838918,0.0,1.0
2003-04-09,1.63,1.63,1.45,1.45,6400,1.4397201448169,1.4397201448169,1.28073264416227,1.28073264416227,7245.85263153814,0.0,1.0
2003-04-10,1.6,1.6,1.6,1.6,2300,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,2603.97828945902,0.0,1.0
2003-04-11,1.64,1.64,1.41,1.41,3000,1.44855278374215,1.44855278374215,1.24540208846124,1.24540208846124,3396.49342103352,0.0,1.0
2003-04-14,1.64,1.64,1.64,1.64,0,1.44855278374215,1.44855278374215,1.44855278374215,1.44855278374215,0,0.0,1.0
2003-04-15,1.64,1.64,1.64,1.64,0,1.44855278374215,1.44855278374215,1.44855278374215,1.44855278374215,0,0.0,1.0
2003-04-16,1.64,1.64,1.64,1.64,0,1.44855278374215,1.44855278374215,1.44855278374215,1.44855278374215,0,0.0,1.0
2003-04-17,1.64,1.64,1.64,1.64,0,1.44855278374215,1.44855278374215,1.44855278374215,1.44855278374215,0,0.0,1.0
2003-04-21,1.3,1.4,1.3,1.4,4000,1.14824306028341,1.23656944953598,1.14824306028341,1.23656944953598,4528.65789471136,0.0,1.0
2003-04-22,1.6,1.6,1.19,1.32,79900,1.41322222804113,1.41322222804113,1.05108403210559,1.16590833813393,90459.9414468588,0.0,1.0
2003-04-23,1.59,1.59,1.55,1.55,6800,1.40438958911587,1.40438958911587,1.36905903341484,1.36905903341484,7698.71842100928,0.0,1.0
2003-04-24,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-04-25,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-04-28,1.59,1.59,1.59,1.59,500,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,566.082236838918,0.0,1.0
2003-04-29,1.59,1.59,1.44,1.55,5700,1.40438958911587,1.40438958911587,1.27190000523701,1.36905903341484,6453.33749996366,0.0,1.0
2003-04-30,1.59,1.59,1.59,1.59,100,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,113.216447367784,0.0,1.0
2003-05-01,1.59,1.59,1.33,1.52,15500,1.40438958911587,1.40438958911587,1.17474097705919,1.34256111663907,17548.5493420064,0.0,1.0
2003-05-02,1.59,1.59,1.59,1.59,4100,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,4641.87434207912,0.0,1.0
2003-05-05,1.59,1.59,1.59,1.59,0,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,0,0.0,1.0
2003-05-06,1.63,1.68,1.59,1.59,18200,1.4397201448169,1.48388333944318,1.40438958911587,1.40438958911587,20605.3934209366,0.0,1.0
2003-05-07,1.53,1.61,1.53,1.61,14800,1.35139375556433,1.42205486696638,1.35139375556433,1.42205486696638,16756.0342104319,0.0,1.0
2003-05-08,1.59,1.59,1.59,1.59,3000,1.40438958911587,1.40438958911587,1.40438958911587,1.40438958911587,3396.49342103351,0.0,1.0
2003-05-09,1.59,1.59,1.45,1.59,17200,1.40438958911587,1.40438958911587,1.28073264416227,1.40438958911587,19473.2289472588,0.0,1.0
2003-05-12,1.7,1.7,1.59,1.59,12100,1.5015486172937,1.5015486172937,1.40438958911587,1.40438958911587,13699.1901315018,0.0,1.0
2003-05-13,2.0,2.0,1.68,1.75,39600,1.76652778505141,1.76652778505141,1.48388333944318,1.54571181191998,44833.7131576422,0.0,1.0
2003-05-14,2.1,2.5,1.89,2.0,11100,1.85485417430398,2.20815973131426,1.66936875687358,1.76652778505141,12567.025657824,0.0,1.0
2003-05-15,2.55,2.55,2.1,2.49,13400,2.25232292594054,2.25232292594054,1.85485417430398,2.199327092389,15171.003947283,0.0,1.0
2003-05-16,2.4,2.52,2.3,2.5,26100,2.11983334206169,2.22582500916477,2.03150695280912,2.20815973131426,29549.4927629915,0.0,1.0
2003-05-19,2.4,2.4,2.2,2.3,4900,2.11983334206169,2.11983334206169,1.94318056355655,2.03150695280912,5547.60592102139,0.0,1.0
2003-05-20,2.2,2.3,2.2,2.2,2700,1.94318056355655,2.03150695280912,1.94318056355655,1.94318056355655,3056.84407893015,0.0,1.0
2003-05-21,2.15,2.2,2.15,2.18,4800,1.89901736893026,1.94318056355655,1.89901736893026,1.92551528570603,5434.38947365362,0.0,1.0
2003-05-22,2.44,2.44,2.0,2.0,36600,2.15516389776272,2.15516389776272,1.76652778505141,1.76652778505141,41437.2197366087,0.0,1.0
2003-05-23,2.37,2.4,2.12,2.25,10500,2.09333542528592,2.11983334206169,1.87251945215449,1.98734375818283,11887.7269736173,0.0,1.0
2003-05-27,2.37,2.37,2.37,2.37,0,2.09333542528592,2.09333542528592,2.09333542528592,2.09333542528592,0,0.0,1.0
2003-05-28,2.34,2.34,2.15,2.152,4500,2.06683750851015,2.06683750851015,1.89901736893026,1.90078389671531,5094.74013155025,0.0,1.0
2003-05-29,2.34,2.34,2.34,2.34,0,2.06683750851015,2.06683750851015,2.06683750851015,2.06683750851015,0,0.0,1.0
2003-05-30,2.34,2.34,2.34,2.34,0,2.06683750851015,2.06683750851015,2.06683750851015,2.06683750851015,0,0.0,1.0
2003-06-02,1.99,2.29,1.7,2.29,3600,1.75769514612615,2.02267431388386,1.5015486172937,2.02267431388386,4075.79210524021,0.0,1.0
2003-06-03,2.39,2.39,1.98,1.98,11100,2.11100070313643,2.11100070313643,1.74886250720089,1.74886250720089,12567.025657824,0.0,1.0
2003-06-04,2.5,2.5,1.75,2.32,19200,2.20815973131426,2.20815973131426,1.54571181191998,2.04917223065963,21737.5578946144,0.0,1.0
2003-06-05,2.47,2.5,2.37,2.5,3400,2.18166181453849,2.20815973131426,2.09333542528592,2.20815973131426,3849.35921050464,0.0,1.0
2003-06-06,2.59,2.59,2.35,2.35,20700,2.28765348164157,2.28765348164157,2.0756701474354,2.0756701474354,23435.8046051312,0.0,1.0
2003-06-09,2.75,2.9,2.28,2.5,25600,2.42897570444568,2.56146528832454,2.0138416749586,2.20815973131426,28983.4105261527,0.0,1.0
2003-06-10,2.68,2.83,2.35,2.75,11900,2.36714723196888,2.49963681584774,2.0756701474354,2.42897570444568,13472.7572367663,0.0,1.0
2003-06-11,2.49,2.49,2.36,2.36,3000,2.199327092389,2.199327092389,2.08450278636066,2.08450278636066,3396.49342103351,0.0,1.0
2003-06-12,2.5,2.66,2.5,2.66,1500,2.20815973131426,2.34948195411837,2.20815973131426,2.34948195411837,1698.24671051675,0.0,1.0
2003-06-13,2.261,2.58,2.25,2.58,9100,1.99705966100061,2.27882084271631,1.98734375818283,2.27882084271631,10302.6967104683,0.0,1.0
2003-06-16,2.5,2.55,2.25,2.25,23400,2.20815973131426,2.25232292594054,1.98734375818283,1.98734375818283,26492.6486840614,0.0,1.0
2003-06-17,2.49,2.49,2.1,2.26,3100,2.199327092389,2.199327092389,1.85485417430398,1.99617639710809,3509.7098684013,0.0,1.0
2003-06-18,2.36,2.36,2.36,2.36,200,2.08450278636066,2.08450278636066,2.08450278636066,2.08450278636066,226.432894735567,0.0,1.0
2003-06-19,2.62,2.74,2.36,2.41,15000,2.31415139841734,2.42014306552043,2.08450278636066,2.12866598098694,16982.4671051676,0.0,1.0
2003-06-20,2.69,2.73,2.53,2.62,4500,2.37597987089414,2.41131042659517,2.23465764809003,2.31415139841734,5094.74013155027,0.0,1.0
2003-06-23,2.6,2.6,2.6,2.6,500,2.29648612056683,2.29648612056683,2.29648612056683,2.29648612056683,566.082236838918,0.0,1.0
2003-06-24,2.25,2.55,2.21,2.55,7900,1.98734375818283,2.25232292594054,1.9520132024818,2.25232292594054,8944.09934205492,0.0,1.0
2003-06-25,2.25,2.56,2.25,2.56,6100,1.98734375818283,2.2611555648658,1.98734375818283,2.2611555648658,6906.20328943481,0.0,1.0
2003-06-26,2.29,2.449,2.23,2.25,5100,2.02267431388386,2.16311327279545,1.96967848033232,1.98734375818283,5774.03881575697,0.0,1.0
2003-06-27,2.4,2.4,2.24,2.28,12900,2.11983334206169,2.11983334206169,1.97851111925758,2.0138416749586,14604.9217104441,0.0,1.0
2003-06-30,2.47,2.47,2.25,2.25,5400,2.18166181453849,2.18166181453849,1.98734375818283,1.98734375818283,6113.68815786031,0.0,1.0
2003-07-01,2.55,2.55,2.36,2.37,5500,2.25232292594054,2.25232292594054,2.08450278636066,2.09333542528592,6226.90460522811,0.0,1.0
2003-07-02,2.48,2.58,2.29,2.53,27300,2.19049445346374,2.27882084271631,2.02267431388386,2.23465764809003,30908.090131405,0.0,1.0
2003-07-03,2.5,2.5,2.37,2.37,900,2.20815973131426,2.20815973131426,2.09333542528592,2.09333542528592,1018.94802631005,0.0,1.0
2003-07-07,2.32,2.32,2.3,2.3,3600,2.04917223065963,2.04917223065963,2.03150695280912,2.03150695280912,4075.79210524021,0.0,1.0
2003-07-08,2.33,2.541,2.33,2.389,5800,2.05800486958489,2.24437355090781,2.05800486958489,2.1101174392439,6566.55394733145,0.0,1.0
2003-07-09,2.29,2.531,2.29,2.339,6400,2.02267431388386,2.23554091198255,2.02267431388386,2.06595424461762,7245.85263153816,0.0,1.0
2003-07-10,2.51,2.531,2.3,2.33,16500,2.21699237023951,2.23554091198255,2.03150695280912,2.05800486958489,18680.7138156843,0.0,1.0
2003-07-11,2.5,2.5,2.44,2.5,5800,2.20815973131426,2.20815973131426,2.15516389776272,2.20815973131426,6566.55394733145,0.0,1.0
2003-07-14,2.5,2.5,2.5,2.5,1000,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,1132.16447367784,0.0,1.0
2003-07-15,2.43,2.43,2.42,2.42,1100,2.14633125883746,2.14633125883746,2.1374986199122,2.1374986199122,1245.38092104562,0.0,1.0
2003-07-16,2.4,2.4,2.4,2.4,1000,2.11983334206169,2.11983334206169,2.11983334206169,2.11983334206169,1132.16447367784,0.0,1.0
2003-07-17,2.4,2.4,2.4,2.4,600,2.11983334206169,2.11983334206169,2.11983334206169,2.11983334206169,679.298684206701,0.0,1.0
2003-07-18,2.36,2.36,2.34,2.34,1900,2.08450278636066,2.08450278636066,2.06683750851015,2.06683750851015,2151.11249998789,0.0,1.0
2003-07-21,2.28,2.49,2.28,2.28,2200,2.0138416749586,2.199327092389,2.0138416749586,2.0138416749586,2490.76184209124,0.0,1.0
2003-07-22,2.25,2.271,2.24,2.271,4600,1.98734375818283,2.00589229992587,1.97851111925758,2.00589229992587,5207.95657891805,0.0,1.0
2003-07-23,2.25,2.25,2.25,2.25,0,1.98734375818283,1.98734375818283,1.98734375818283,1.98734375818283,0,0.0,1.0
2003-07-24,2.35,2.5,2.17,2.431,5500,2.0756701474354,2.20815973131426,1.91668264678078,2.14721452272998,6226.90460522811,0.0,1.0
2003-07-25,2.29,2.3,2.21,2.3,2700,2.02267431388386,2.03150695280912,1.9520132024818,2.03150695280912,3056.84407893016,0.0,1.0
2003-07-28,2.2,2.35,2.2,2.35,6900,1.94318056355655,2.0756701474354,1.94318056355655,2.0756701474354,7811.93486837706,0.0,1.0
2003-07-29,2.349,2.5,2.2,2.2,7000,2.07478688354288,2.20815973131426,1.94318056355655,1.94318056355655,7925.15131574484,0.0,1.0
2003-07-30,2.35,2.35,2.22,2.22,1000,2.0756701474354,2.0756701474354,1.96084584140706,1.96084584140706,1132.16447367784,0.0,1.0
2003-07-31,2.35,2.35,2.2,2.2,1800,2.0756701474354,2.0756701474354,1.94318056355655,1.94318056355655,2037.89605262011,0.0,1.0
2003-08-01,2.35,2.35,2.35,2.35,0,2.0756701474354,2.0756701474354,2.0756701474354,2.0756701474354,0,0.0,1.0
2003-08-04,2.29,2.29,2.2,2.221,3100,2.02267431388386,2.02267431388386,1.94318056355655,1.96172910529959,3509.70986840129,0.0,1.0
2003-08-05,2.29,2.29,2.29,2.29,0,2.02267431388386,2.02267431388386,2.02267431388386,2.02267431388386,0,0.0,1.0
2003-08-06,2.29,2.29,2.29,2.29,0,2.02267431388386,2.02267431388386,2.02267431388386,2.02267431388386,0,0.0,1.0
2003-08-07,2.19,2.21,2.19,2.21,3000,1.93434792463129,1.9520132024818,1.93434792463129,1.9520132024818,3396.49342103351,0.0,1.0
2003-08-08,2.19,2.19,2.19,2.19,0,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,0,0.0,1.0
2003-08-11,2.34,2.34,2.2,2.2,300,2.06683750851015,2.06683750851015,1.94318056355655,1.94318056355655,339.64934210335,0.0,1.0
2003-08-12,2.34,2.34,2.34,2.34,0,2.06683750851015,2.06683750851015,2.06683750851015,2.06683750851015,0,0.0,1.0
2003-08-13,2.34,2.34,2.34,2.34,200,2.06683750851015,2.06683750851015,2.06683750851015,2.06683750851015,226.432894735567,0.0,1.0
2003-08-14,2.35,2.35,2.16,2.2,5600,2.0756701474354,2.0756701474354,1.90785000785552,1.94318056355655,6340.12105259589,0.0,1.0
2003-08-15,2.44,2.44,2.25,2.26,1500,2.15516389776272,2.15516389776272,1.98734375818283,1.99617639710809,1698.24671051675,0.0,1.0
2003-08-18,2.45,2.5,2.399,2.399,24400,2.16399653668797,2.20815973131426,2.11895007816916,2.11895007816916,27624.8131577392,0.0,1.0
2003-08-19,2.418,2.49,2.4,2.4,600,2.13573209212715,2.199327092389,2.11983334206169,2.11983334206169,679.298684206702,0.0,1.0
2003-08-20,2.45,2.641,2.27,2.4,56000,2.16399653668797,2.33269994016038,2.00500903603335,2.11983334206169,63401.2105259589,0.0,1.0
2003-08-21,2.75,2.75,2.45,2.51,33600,2.42897570444568,2.42897570444568,2.16399653668797,2.21699237023951,38040.7263155754,0.0,1.0
2003-08-22,2.699,2.699,2.46,2.48,12800,2.38392924592687,2.38392924592687,2.17282917561323,2.19049445346374,14491.7052630763,0.0,1.0
2003-08-25,2.599,2.74,2.599,2.71,7000,2.2956028566743,2.42014306552043,2.2956028566743,2.39364514874466,7925.15131574487,0.0,1.0
2003-08-26,2.6,2.73,2.6,2.73,5000,2.29648612056683,2.41131042659517,2.29648612056683,2.41131042659517,5660.82236838918,0.0,1.0
2003-08-27,2.51,2.591,2.51,2.591,2100,2.21699237023951,2.2885367455341,2.21699237023951,2.2885367455341,2377.54539472346,0.0,1.0
2003-08-28,2.65,2.65,2.51,2.65,6300,2.34064931519311,2.34064931519311,2.21699237023951,2.34064931519311,7132.63618417038,0.0,1.0
2003-08-29,2.66,2.66,2.66,2.66,500,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,566.082236838918,0.0,1.0
2003-09-02,2.701,2.73,2.66,2.66,1500,2.38569577371192,2.41131042659517,2.34948195411837,2.34948195411837,1698.24671051676,0.0,1.0
2003-09-03,2.7,2.7,2.7,2.7,0,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,0,0.0,1.0
2003-09-04,2.56,2.71,2.56,2.66,6200,2.2611555648658,2.39364514874466,2.2611555648658,2.34948195411837,7019.41973680259,0.0,1.0
2003-09-05,2.54,2.69,2.5,2.69,14300,2.24349028701529,2.37597987089414,2.20815973131426,2.37597987089414,16189.951973593,0.0,1.0
2003-09-08,2.64,2.64,2.529,2.55,4900,2.33181667626786,2.33181667626786,2.2337743841975,2.25232292594054,5547.60592102139,0.0,1.0
2003-09-09,2.5,2.65,2.45,2.65,4200,2.20815973131426,2.34064931519311,2.16399653668797,2.34064931519311,4755.09078944691,0.0,1.0
2003-09-10,2.63,2.63,2.5,2.61,3800,2.3229840373426,2.3229840373426,2.20815973131426,2.30531875949208,4302.22499997578,0.0,1.0
2003-09-11,2.63,2.63,2.63,2.63,0,2.3229840373426,2.3229840373426,2.3229840373426,2.3229840373426,0,0.0,1.0
2003-09-12,2.57,2.57,2.48,2.48,1000,2.26998820379106,2.26998820379106,2.19049445346374,2.19049445346374,1132.16447367784,0.0,1.0
2003-09-15,2.581,2.7,2.499,2.7,1200,2.27970410660884,2.3848125098194,2.20727646742173,2.3848125098194,1358.5973684134,0.0,1.0
2003-09-16,2.6,2.6,2.47,2.519,11500,2.29648612056683,2.29648612056683,2.18166181453849,2.22494174527225,13019.8914472951,0.0,1.0
2003-09-17,2.63,2.63,2.45,2.48,3700,2.3229840373426,2.3229840373426,2.16399653668797,2.19049445346374,4189.00855260799,0.0,1.0
2003-09-18,2.5,2.6,2.45,2.45,2000,2.20815973131426,2.29648612056683,2.16399653668797,2.16399653668797,2264.32894735567,0.0,1.0
2003-09-19,2.45,2.551,2.45,2.461,2800,2.16399653668797,2.25320618983307,2.16399653668797,2.17371243950576,3170.06052629795,0.0,1.0
2003-09-22,2.581,2.601,2.489,2.489,2000,2.27970410660884,2.29736938445935,2.19844382849648,2.19844382849648,2264.32894735567,0.0,1.0
2003-09-23,2.65,2.75,2.499,2.63,9800,2.34064931519311,2.42897570444568,2.20727646742173,2.3229840373426,11095.2118420428,0.0,1.0
2003-09-24,2.7,2.7,2.59,2.69,9000,2.3848125098194,2.3848125098194,2.28765348164157,2.37597987089414,10189.4802631005,0.0,1.0
2003-09-25,2.63,2.73,2.63,2.7,11300,2.3229840373426,2.41131042659517,2.3229840373426,2.3848125098194,12793.4585525596,0.0,1.0
2003-09-26,2.7,2.7,2.57,2.6,9800,2.3848125098194,2.3848125098194,2.26998820379106,2.29648612056683,11095.2118420428,0.0,1.0
2003-09-29,2.69,2.7,2.52,2.52,3400,2.37597987089414,2.3848125098194,2.22582500916477,2.22582500916477,3849.35921050465,0.0,1.0
2003-09-30,2.59,2.593,2.543,2.543,1300,2.28765348164157,2.29030327331915,2.24614007869286,2.24614007869286,1471.81381578119,0.0,1.0
2003-10-01,2.56,2.651,2.499,2.651,4500,2.2611555648658,2.34153257908564,2.20727646742173,2.34153257908564,5094.74013155026,0.0,1.0
2003-10-02,2.75,2.75,2.65,2.65,18000,2.42897570444568,2.42897570444568,2.34064931519311,2.34064931519311,20378.9605262011,0.0,1.0
2003-10-03,2.71,2.72,2.69,2.69,7100,2.39364514874466,2.40247778766991,2.37597987089414,2.37597987089414,8038.36776311262,0.0,1.0
2003-10-06,2.5,2.74,2.3,2.74,10300,2.20815973131426,2.42014306552043,2.03150695280912,2.42014306552043,11661.2940788817,0.0,1.0
2003-10-07,2.66,2.66,2.5,2.53,3000,2.34948195411837,2.34948195411837,2.20815973131426,2.23465764809003,3396.49342103351,0.0,1.0
2003-10-08,2.52,2.67,2.45,2.6,13700,2.22582500916477,2.35831459304363,2.16399653668797,2.29648612056683,15510.6532893864,0.0,1.0
2003-10-09,2.63,2.64,2.42,2.42,3200,2.3229840373426,2.33181667626786,2.1374986199122,2.1374986199122,3622.92631576908,0.0,1.0
2003-10-10,2.5,2.59,2.42,2.471,4000,2.20815973131426,2.28765348164157,2.1374986199122,2.18254507843101,4528.65789471134,0.0,1.0
2003-10-13,2.479,2.511,2.479,2.51,600,2.18961118957122,2.21787563413204,2.18961118957122,2.21699237023951,679.298684206702,0.0,1.0
2003-10-14,2.4,2.43,2.38,2.43,3800,2.11983334206169,2.14633125883746,2.10216806421117,2.14633125883746,4302.22499997577,0.0,1.0
2003-10-15,2.5,2.53,2.38,2.53,2900,2.20815973131426,2.23465764809003,2.10216806421117,2.23465764809003,3283.27697366572,0.0,1.0
2003-10-16,2.5,2.51,2.5,2.51,700,2.20815973131426,2.21699237023951,2.20815973131426,2.21699237023951,792.515131574485,0.0,1.0
2003-10-17,2.5,2.5,2.5,2.5,0,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,0,0.0,1.0
2003-10-20,2.45,2.45,2.42,2.42,4900,2.16399653668797,2.16399653668797,2.1374986199122,2.1374986199122,5547.60592102141,0.0,1.0
2003-10-21,2.461,2.471,2.41,2.45,1000,2.17371243950576,2.18254507843101,2.12866598098694,2.16399653668797,1132.16447367783,0.0,1.0
2003-10-22,2.47,2.47,2.39,2.39,800,2.18166181453849,2.18166181453849,2.11100070313643,2.11100070313643,905.731578942268,0.0,1.0
2003-10-23,2.4,2.407,2.4,2.4,700,2.11983334206169,2.12601618930937,2.11983334206169,2.11983334206169,792.515131574485,0.0,1.0
2003-10-24,2.4,2.41,2.4,2.4,1400,2.11983334206169,2.12866598098694,2.11983334206169,2.11983334206169,1585.03026314897,0.0,1.0
2003-10-27,2.43,2.44,2.4,2.41,4500,2.14633125883746,2.15516389776272,2.11983334206169,2.12866598098694,5094.74013155026,0.0,1.0
2003-10-28,2.4,2.49,2.4,2.451,5800,2.11983334206169,2.199327092389,2.11983334206169,2.1648798005805,6566.55394733144,0.0,1.0
2003-10-29,2.5,2.52,2.4,2.52,1700,2.20815973131426,2.22582500916477,2.11983334206169,2.22582500916477,1924.67960525232,0.0,1.0
2003-10-30,2.5,2.5,2.5,2.5,100,2.20815973131426,2.20815973131426,2.20815973131426,2.20815973131426,113.216447367784,0.0,1.0
2003-10-31,2.47,2.47,2.39,2.39,1600,2.18166181453849,2.18166181453849,2.11100070313643,2.11100070313643,1811.46315788454,0.0,1.0
2003-11-03,2.45,2.45,2.39,2.4,1900,2.16399653668797,2.16399653668797,2.11100070313643,2.11983334206169,2151.11249998789,0.0,1.0
2003-11-04,2.44,2.44,2.44,2.44,500,2.15516389776272,2.15516389776272,2.15516389776272,2.15516389776272,566.082236838917,0.0,1.0
2003-11-05,2.391,2.391,2.391,2.391,100,2.11188396702896,2.11188396702896,2.11188396702896,2.11188396702896,113.216447367783,0.0,1.0
2003-11-06,2.4,2.4,2.39,2.39,2900,2.11983334206169,2.11983334206169,2.11100070313643,2.11100070313643,3283.27697366572,0.0,1.0
2003-11-07,2.45,2.45,2.44,2.44,2300,2.16399653668797,2.16399653668797,2.15516389776272,2.15516389776272,2603.97828945903,0.0,1.0
2003-11-10,2.4,2.52,2.39,2.52,9300,2.11983334206169,2.22582500916477,2.11100070313643,2.22582500916477,10529.1296052039,0.0,1.0
2003-11-11,2.3,2.5,2.3,2.5,8700,2.03150695280912,2.20815973131426,2.03150695280912,2.20815973131426,9849.83092099716,0.0,1.0
2003-11-12,2.75,2.75,2.39,2.52,50200,2.42897570444568,2.42897570444568,2.11100070313643,2.22582500916477,56834.6565786275,0.0,1.0
2003-11-13,2.56,2.76,2.55,2.76,32900,2.2611555648658,2.43780834337094,2.25232292594054,2.43780834337094,37248.2111840008,0.0,1.0
2003-11-14,2.67,2.69,2.62,2.69,12100,2.35831459304363,2.37597987089414,2.31415139841734,2.37597987089414,13699.1901315018,0.0,1.0
2003-11-17,2.69,2.69,2.62,2.63,3000,2.37597987089414,2.37597987089414,2.31415139841734,2.3229840373426,3396.49342103351,0.0,1.0
2003-11-18,2.56,2.63,2.55,2.63,16800,2.2611555648658,2.3229840373426,2.25232292594054,2.3229840373426,19020.3631577877,0.0,1.0
2003-11-19,2.56,2.56,2.56,2.56,0,2.2611555648658,2.2611555648658,2.2611555648658,2.2611555648658,0,0.0,1.0
2003-11-20,2.63,2.63,2.53,2.53,1500,2.3229840373426,2.3229840373426,2.23465764809003,2.23465764809003,1698.24671051675,0.0,1.0
2003-11-21,2.67,2.67,2.5,2.53,26500,2.35831459304363,2.35831459304363,2.20815973131426,2.23465764809003,30002.3585524626,0.0,1.0
2003-11-24,2.69,2.69,2.52,2.53,2400,2.37597987089414,2.37597987089414,2.22582500916477,2.23465764809003,2717.19473682681,0.0,1.0
2003-11-25,2.6,2.6,2.401,2.6,10400,2.29648612056683,2.29648612056683,2.12071660595421,2.29648612056683,11774.5105262495,0.0,1.0
2003-11-26,2.64,2.67,2.51,2.51,2100,2.33181667626786,2.35831459304363,2.21699237023951,2.21699237023951,2377.54539472345,0.0,1.0
2003-11-28,2.65,2.65,2.629,2.629,300,2.34064931519311,2.34064931519311,2.32210077345007,2.32210077345007,339.649342103351,0.0,1.0
2003-12-01,2.51,2.639,2.51,2.55,1800,2.21699237023951,2.33093341237533,2.21699237023951,2.25232292594054,2037.89605262011,0.0,1.0
2003-12-02,2.589,2.6,2.57,2.6,8300,2.28677021774905,2.29648612056683,2.26998820379106,2.29648612056683,9396.96513152603,0.0,1.0
2003-12-03,2.59,2.59,2.59,2.59,0,2.28765348164157,2.28765348164157,2.28765348164157,2.28765348164157,0,0.0,1.0
2003-12-04,2.65,2.67,2.599,2.6,7100,2.34064931519311,2.35831459304363,2.2956028566743,2.29648612056683,8038.36776311265,0.0,1.0
2003-12-05,2.641,2.66,2.641,2.66,1100,2.33269994016038,2.34948195411837,2.33269994016038,2.34948195411837,1245.38092104562,0.0,1.0
2003-12-08,2.64,2.64,2.64,2.64,0,2.33181667626786,2.33181667626786,2.33181667626786,2.33181667626786,0,0.0,1.0
2003-12-09,2.6,2.67,2.6,2.61,10500,2.29648612056683,2.35831459304363,2.29648612056683,2.30531875949208,11887.7269736173,0.0,1.0
2003-12-10,2.6,2.66,2.6,2.66,1200,2.29648612056683,2.34948195411837,2.29648612056683,2.34948195411837,1358.5973684134,0.0,1.0
2003-12-11,2.61,2.61,2.61,2.61,2500,2.30531875949208,2.30531875949208,2.30531875949208,2.30531875949208,2830.4111841946,0.0,1.0
2003-12-12,2.69,2.69,2.66,2.66,7200,2.37597987089414,2.37597987089414,2.34948195411837,2.34948195411837,8151.58421048043,0.0,1.0
2003-12-15,3.199,3.29,2.7,2.96,139500,2.82556119218972,2.90593820640956,2.3848125098194,2.61446112187608,157936.944078058,0.0,1.0
2003-12-16,3.01,3.32,3.0,3.32,69600,2.65862431650237,2.93243612318533,2.64979167757711,2.93243612318533,78798.6473679773,0.0,1.0
2003-12-17,3.04,3.2,2.91,3.07,24500,2.68512223327814,2.82644445608225,2.5702979272498,2.71162015005391,27738.029605107,0.0,1.0
2003-12-18,3.05,3.2,3.05,3.2,14900,2.69395487220339,2.82644445608225,2.69395487220339,2.82644445608225,16869.2506577998,0.0,1.0
2003-12-19,2.99,3.0,2.84,2.97,47600,2.64095903865185,2.64979167757711,2.508469454773,2.62329376080134,53891.0289470651,0.0,1.0
2003-12-22,2.9,2.97,2.88,2.89,15300,2.56146528832454,2.62329376080134,2.54380001047402,2.55263264939928,17322.1164472709,0.0,1.0
2003-12-23,2.89,3.069,2.89,3.069,19000,2.55263264939928,2.71073688616138,2.55263264939928,2.71073688616138,21511.1249998789,0.0,1.0
2003-12-24,3.01,3.06,3.01,3.06,300,2.65862431650237,2.70278751112865,2.65862431650237,2.70278751112865,339.64934210335,0.0,1.0
2003-12-26,2.99,2.99,2.9,2.901,300,2.64095903865185,2.64095903865185,2.56146528832454,2.56234855221706,339.649342103351,0.0,1.0
2003-12-29,3.0,3.1,3.0,3.02,28300,2.64979167757711,2.73811806682968,2.64979167757711,2.66745695542762,32040.2546050828,0.0,1.0
2003-12-30,2.96,3.17,2.91,3.0,25800,2.61446112187608,2.79994653930648,2.5702979272498,2.64979167757711,29209.8434208882,0.0,1.0
2003-12-31,3.0,3.0,2.99,2.99,2200,2.64979167757711,2.64979167757711,2.64095903865185,2.64095903865185,2490.76184209124,0.0,1.0
2004-01-02,3.15,3.25,2.91,3.046,8400,2.78228126145596,2.87060765070854,2.5702979272498,2.69042181663329,9510.18157889384,0.0,1.0
2004-01-05,3.14,3.3,3.031,3.14,7900,2.77344862253071,2.91477084533482,2.67717285824541,2.77344862253071,8944.0993420549,0.0,1.0
2004-01-06,3.19,3.24,3.149,3.149,15400,2.81761181715699,2.86177501178328,2.78139799756344,2.78139799756344,17435.3328946387,0.0,1.0
2004-01-07,3.04,3.09,3.04,3.09,10300,2.68512223327814,2.72928542790442,2.68512223327814,2.72928542790442,11661.2940788817,0.0,1.0
2004-01-08,3.08,3.08,3.08,3.08,400,2.72045278897917,2.72045278897917,2.72045278897917,2.72045278897917,452.865789471134,0.0,1.0
2004-01-09,3.06,3.13,3.06,3.13,2900,2.70278751112865,2.76461598360545,2.70278751112865,2.76461598360545,3283.27697366573,0.0,1.0
2004-01-12,3.11,3.14,3.06,3.08,8300,2.74695070575494,2.77344862253071,2.70278751112865,2.72045278897917,9396.96513152603,0.0,1.0
2004-01-13,3.1,3.11,3.1,3.1,5400,2.73811806682968,2.74695070575494,2.73811806682968,2.73811806682968,6113.68815786032,0.0,1.0
2004-01-14,3.1,3.11,3.04,3.11,40400,2.73811806682968,2.74695070575494,2.68512223327814,2.74695070575494,45739.4447365846,0.0,1.0
2004-01-15,3.1,3.1,3.08,3.08,11000,2.73811806682968,2.73811806682968,2.72045278897917,2.72045278897917,12453.8092104562,0.0,1.0
2004-01-16,3.08,3.09,3.08,3.09,14100,2.72045278897917,2.72928542790442,2.72045278897917,2.72928542790442,15963.5190788575,0.0,1.0
2004-01-20,3.09,3.1,3.01,3.1,73800,2.72928542790442,2.73811806682968,2.65862431650237,2.73811806682968,83553.7381574244,0.0,1.0
2004-01-21,3.0,3.08,3.0,3.08,47100,2.64979167757711,2.72045278897917,2.64979167757711,2.72045278897917,53324.9467102261,0.0,1.0
2004-01-22,2.95,3.15,2.901,3.1,13200,2.60562848295082,2.78228126145596,2.56234855221706,2.73811806682968,14944.5710525475,0.0,1.0
2004-01-23,2.96,2.96,2.96,2.96,500,2.61446112187608,2.61446112187608,2.61446112187608,2.61446112187608,566.082236838919,0.0,1.0
2004-01-26,2.95,2.96,2.95,2.96,14900,2.60562848295082,2.61446112187608,2.60562848295082,2.61446112187608,16869.2506577998,0.0,1.0
2004-01-27,3.14,3.15,2.96,2.96,11000,2.77344862253071,2.78228126145596,2.61446112187608,2.61446112187608,12453.8092104562,0.0,1.0
2004-01-28,3.16,3.25,3.135,3.15,31700,2.79111390038122,2.87060765070854,2.76903230306808,2.78228126145596,35889.6138155875,0.0,1.0
2004-01-29,3.12,3.2,3.12,3.17,17600,2.75578334468019,2.82644445608225,2.75578334468019,2.79994653930648,19926.09473673,0.0,1.0
2004-01-30,3.1,3.1,3.1,3.1,3700,2.73811806682968,2.73811806682968,2.73811806682968,2.73811806682968,4189.008552608,0.0,1.0
2004-02-02,3.13,3.19,3.13,3.19,4800,2.76461598360545,2.81761181715699,2.76461598360545,2.81761181715699,5434.38947365362,0.0,1.0
2004-02-03,3.05,3.08,3.05,3.08,200,2.69395487220339,2.72045278897917,2.69395487220339,2.72045278897917,226.432894735568,0.0,1.0
2004-02-04,3.01,3.04,3.01,3.04,3600,2.65862431650237,2.68512223327814,2.65862431650237,2.68512223327814,4075.79210524021,0.0,1.0
2004-02-05,3.11,3.11,3.11,3.11,200,2.74695070575494,2.74695070575494,2.74695070575494,2.74695070575494,226.432894735567,0.0,1.0
2004-02-06,2.99,3.01,2.99,3.01,15800,2.64095903865185,2.65862431650237,2.64095903865185,2.65862431650237,17888.1986841098,0.0,1.0
2004-02-09,3.08,3.11,2.99,2.99,5700,2.72045278897917,2.74695070575494,2.64095903865185,2.64095903865185,6453.33749996366,0.0,1.0
2004-02-10,3.06,3.11,2.95,3.05,11800,2.70278751112865,2.74695070575494,2.60562848295082,2.69395487220339,13359.5407893985,0.0,1.0
2004-02-11,3.11,3.12,3.06,3.06,6200,2.74695070575494,2.75578334468019,2.70278751112865,2.70278751112865,7019.41973680258,0.0,1.0
2004-02-12,3.07,3.15,3.06,3.15,1700,2.71162015005391,2.78228126145596,2.70278751112865,2.78228126145596,1924.67960525232,0.0,1.0
2004-02-13,3.08,3.08,3.06,3.06,1700,2.72045278897917,2.72045278897917,2.70278751112865,2.70278751112865,1924.67960525232,0.0,1.0
2004-02-17,3.15,3.39,3.11,3.13,14100,2.78228126145596,2.99426459566213,2.74695070575494,2.76461598360545,15963.5190788575,0.0,1.0
2004-02-18,3.06,3.18,3.0,3.15,13900,2.70278751112865,2.80877917823174,2.64979167757711,2.78228126145596,15737.0861841219,0.0,1.0
2004-02-19,3.17,3.17,3.036,3.1,12900,2.79994653930648,2.79994653930648,2.68158917770803,2.73811806682968,14604.9217104441,0.0,1.0
2004-02-20,3.15,3.17,3.15,3.17,800,2.78228126145596,2.79994653930648,2.78228126145596,2.79994653930648,905.731578942271,0.0,1.0
2004-02-23,3.18,3.18,2.93,3.14,10300,2.80877917823174,2.80877917823174,2.58796320510031,2.77344862253071,11661.2940788817,0.0,1.0
2004-02-24,3.01,3.15,3.01,3.15,7600,2.65862431650237,2.78228126145596,2.65862431650237,2.78228126145596,8604.44999995154,0.0,1.0
2004-02-25,3.0,3.0,2.94,2.94,1500,2.64979167757711,2.64979167757711,2.59679584402557,2.59679584402557,1698.24671051675,0.0,1.0
2004-02-26,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2004-02-27,2.88,3.02,2.87,3.02,15000,2.54380001047402,2.66745695542762,2.53496737154877,2.66745695542762,16982.4671051676,0.0,1.0
2004-03-01,2.88,2.97,2.88,2.97,1300,2.54380001047402,2.62329376080134,2.54380001047402,2.62329376080134,1471.81381578119,0.0,1.0
2004-03-02,2.86,3.0,2.86,3.0,6200,2.52613473262351,2.64979167757711,2.52613473262351,2.64979167757711,7019.41973680259,0.0,1.0
2004-03-03,2.95,3.01,2.87,3.01,1900,2.60562848295082,2.65862431650237,2.53496737154877,2.65862431650237,2151.11249998789,0.0,1.0
2004-03-04,2.87,2.88,2.87,2.88,1900,2.53496737154877,2.54380001047402,2.53496737154877,2.54380001047402,2151.11249998789,0.0,1.0
2004-03-05,2.98,2.98,2.88,2.88,1000,2.6321263997266,2.6321263997266,2.54380001047402,2.54380001047402,1132.16447367783,0.0,1.0
2004-03-08,3.6,3.62,2.925,3.01,91000,3.17975001309253,3.19741529094305,2.58354688563768,2.65862431650237,103026.967104683,0.0,1.0
2004-03-09,3.12,3.6,2.8,3.6,62200,2.75578334468019,3.17975001309253,2.47313889907197,3.17975001309253,70420.6302627616,0.0,1.0
2004-03-10,3.38,3.49,3.05,3.12,15300,2.98543195673688,3.0825909849147,2.69395487220339,2.75578334468019,17322.1164472709,0.0,1.0
2004-03-11,3.3,3.3,3.1286,3.1286,6800,2.91477084533482,2.91477084533482,2.76337941415591,2.76337941415591,7698.71842100929,0.0,1.0
2004-03-12,3.23,3.31,3.0,3.31,18000,2.85294237285802,2.92360348426008,2.64979167757711,2.92360348426008,20378.9605262011,0.0,1.0
2004-03-15,3.14,3.23,3.14,3.2,8100,2.77344862253071,2.85294237285802,2.77344862253071,2.82644445608225,9170.53223679047,0.0,1.0
2004-03-16,3.07,3.3,3.07,3.3,500,2.71162015005391,2.91477084533482,2.71162015005391,2.91477084533482,566.082236838918,0.0,1.0
2004-03-17,3.21,3.24,3.04,3.24,4000,2.83527709500751,2.86177501178328,2.68512223327814,2.86177501178328,4528.65789471134,0.0,1.0
2004-03-18,3.06,3.25,3.02,3.25,29200,2.70278751112865,2.87060765070854,2.66745695542762,2.87060765070854,33059.2026313929,0.0,1.0
2004-03-19,3.13,3.21,3.08,3.08,6000,2.76461598360545,2.83527709500751,2.72045278897917,2.72045278897917,6792.98684206702,0.0,1.0
2004-03-22,2.97,3.05,2.95,3.0,22900,2.62329376080134,2.69395487220339,2.60562848295082,2.64979167757711,25926.5664472224,0.0,1.0
2004-03-23,3.08,3.15,2.99,3.05,11600,2.72045278897917,2.78228126145596,2.64095903865185,2.69395487220339,13133.1078946629,0.0,1.0
2004-03-24,3.06,3.08,2.92,2.92,1700,2.70278751112865,2.72045278897917,2.57913056617505,2.57913056617505,1924.67960525232,0.0,1.0
2004-03-25,3.1,3.1,3.05,3.05,7200,2.73811806682968,2.73811806682968,2.69395487220339,2.69395487220339,8151.58421048042,0.0,1.0
2004-03-26,3.0,3.06,3.0,3.06,11800,2.64979167757711,2.70278751112865,2.64979167757711,2.70278751112865,13359.5407893985,0.0,1.0
2004-03-29,2.96,3.0,2.84,3.0,1800,2.61446112187608,2.64979167757711,2.508469454773,2.64979167757711,2037.89605262011,0.0,1.0
2004-03-30,3.0,3.0,2.95,2.989,4900,2.64979167757711,2.64979167757711,2.60562848295082,2.64007577475933,5547.6059210214,0.0,1.0
2004-03-31,3.02,3.02,3.02,3.02,1500,2.66745695542762,2.66745695542762,2.66745695542762,2.66745695542762,1698.24671051676,0.0,1.0
2004-04-01,3.05,3.05,3.05,3.05,3500,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,3962.57565787243,0.0,1.0
2004-04-02,3.05,3.15,2.93,3.055,8100,2.69395487220339,2.78228126145596,2.58796320510031,2.69837119166602,9170.53223679049,0.0,1.0
2004-04-05,2.9,3.03,2.82,3.01,4700,2.56146528832454,2.67628959435288,2.49080417692248,2.65862431650237,5321.17302628583,0.0,1.0
2004-04-06,2.87,2.88,2.82,2.82,8100,2.53496737154877,2.54380001047402,2.49080417692248,2.49080417692248,9170.53223679047,0.0,1.0
2004-04-07,2.86,2.88,2.86,2.87,2200,2.52613473262351,2.54380001047402,2.52613473262351,2.53496737154877,2490.76184209124,0.0,1.0
2004-04-08,3.05,3.09,2.86,2.87,24400,2.69395487220339,2.72928542790442,2.52613473262351,2.53496737154877,27624.8131577393,0.0,1.0
2004-04-12,2.94,2.99,2.86,2.86,9700,2.59679584402557,2.64095903865185,2.52613473262351,2.52613473262351,10981.995394675,0.0,1.0
2004-04-13,2.86,2.96,2.86,2.87,7100,2.52613473262351,2.61446112187608,2.52613473262351,2.53496737154877,8038.36776311264,0.0,1.0
2004-04-14,2.86,2.86,2.86,2.86,0,2.52613473262351,2.52613473262351,2.52613473262351,2.52613473262351,0,0.0,1.0
2004-04-15,2.98,2.98,2.86,2.86,3700,2.6321263997266,2.6321263997266,2.52613473262351,2.52613473262351,4189.00855260799,0.0,1.0
2004-04-16,2.85,3.03,2.85,3.0,7000,2.51730209369825,2.67628959435288,2.51730209369825,2.64979167757711,7925.15131574487,0.0,1.0
2004-04-19,2.85,2.85,2.85,2.85,0,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,0,0.0,1.0
2004-04-20,2.92,2.92,2.86,2.87,2400,2.57913056617505,2.57913056617505,2.52613473262351,2.53496737154877,2717.19473682681,0.0,1.0
2004-04-21,2.92,2.92,2.92,2.92,0,2.57913056617505,2.57913056617505,2.57913056617505,2.57913056617505,0,0.0,1.0
2004-04-22,2.86,3.02,2.86,2.92,4800,2.52613473262351,2.66745695542762,2.52613473262351,2.57913056617505,5434.38947365362,0.0,1.0
2004-04-23,2.97,2.97,2.85,2.86,1500,2.62329376080134,2.62329376080134,2.51730209369825,2.52613473262351,1698.24671051675,0.0,1.0
2004-04-26,2.959,2.959,2.871,2.871,500,2.61357785798356,2.61357785798356,2.53585063544129,2.53585063544129,566.082236838917,0.0,1.0
2004-04-27,2.889,2.899,2.889,2.899,500,2.55174938550676,2.56058202443201,2.55174938550676,2.56058202443201,566.082236838918,0.0,1.0
2004-04-28,2.83,2.86,2.83,2.86,8000,2.49963681584774,2.52613473262351,2.49963681584774,2.52613473262351,9057.31578942269,0.0,1.0
2004-04-29,2.821,2.868,2.81,2.81,4500,2.49168744081501,2.53320084376372,2.48197153799723,2.48197153799723,5094.74013155026,0.0,1.0
2004-04-30,2.66,2.84,2.66,2.82,4700,2.34948195411837,2.508469454773,2.34948195411837,2.49080417692248,5321.17302628583,0.0,1.0
2004-05-03,2.5,2.7,2.35,2.7,18600,2.20815973131426,2.3848125098194,2.0756701474354,2.3848125098194,21058.2592104077,0.0,1.0
2004-05-04,2.65,2.74,2.39,2.47,15400,2.34064931519311,2.42014306552043,2.11100070313643,2.18166181453849,17435.3328946387,0.0,1.0
2004-05-05,2.87,2.95,2.85,2.85,4800,2.53496737154877,2.60562848295082,2.51730209369825,2.51730209369825,5434.38947365361,0.0,1.0
2004-05-06,2.83,2.87,2.81,2.81,3000,2.49963681584774,2.53496737154877,2.48197153799723,2.48197153799723,3396.49342103351,0.0,1.0
2004-05-07,2.86,2.86,2.86,2.86,2000,2.52613473262351,2.52613473262351,2.52613473262351,2.52613473262351,2264.32894735567,0.0,1.0
2004-05-10,2.72,2.77,2.659,2.75,8000,2.40247778766991,2.4466409822962,2.34859869022584,2.42897570444568,9057.3157894227,0.0,1.0
2004-05-11,2.7,2.7,2.65,2.65,3500,2.3848125098194,2.3848125098194,2.34064931519311,2.34064931519311,3962.57565787243,0.0,1.0
2004-05-12,2.618,2.73,2.55,2.679,14000,2.31238487063229,2.41131042659517,2.25232292594054,2.36626396807636,15850.3026314897,0.0,1.0
2004-05-13,2.64,2.65,2.6,2.62,2600,2.33181667626786,2.34064931519311,2.29648612056683,2.31415139841734,2943.62763156237,0.0,1.0
2004-05-14,2.65,2.95,2.6,2.95,7500,2.34064931519311,2.60562848295082,2.29648612056683,2.60562848295082,8491.23355258379,0.0,1.0
2004-05-17,2.76,2.88,2.6,2.68,11800,2.43780834337094,2.54380001047402,2.29648612056683,2.36714723196888,13359.5407893985,0.0,1.0
2004-05-18,2.79,2.79,2.61,2.7,3400,2.46430626014671,2.46430626014671,2.30531875949208,2.3848125098194,3849.35921050465,0.0,1.0
2004-05-19,2.69,2.88,2.68,2.88,2000,2.37597987089414,2.54380001047402,2.36714723196888,2.54380001047402,2264.32894735567,0.0,1.0
2004-05-20,2.98,3.05,2.65,2.65,10300,2.6321263997266,2.69395487220339,2.34064931519311,2.34064931519311,11661.2940788817,0.0,1.0
2004-05-21,2.77,2.95,2.67,2.94,14600,2.4466409822962,2.60562848295082,2.35831459304363,2.59679584402557,16529.6013156964,0.0,1.0
2004-05-24,2.7,2.89,2.7,2.71,2200,2.3848125098194,2.55263264939928,2.3848125098194,2.39364514874466,2490.76184209124,0.0,1.0
2004-05-25,2.83,2.98,2.66,2.771,5200,2.49963681584774,2.6321263997266,2.34948195411837,2.44752424618872,5887.25526312475,0.0,1.0
2004-05-26,2.979,2.979,2.68,2.8,2300,2.63124313583407,2.63124313583407,2.36714723196888,2.47313889907197,2603.97828945902,0.0,1.0
2004-05-27,2.9,2.91,2.69,2.7,4600,2.56146528832454,2.5702979272498,2.37597987089414,2.3848125098194,5207.95657891805,0.0,1.0
2004-05-28,2.97,2.97,2.63,2.87,2100,2.62329376080134,2.62329376080134,2.3229840373426,2.53496737154877,2377.54539472346,0.0,1.0
2004-06-01,2.88,3.0,2.86,3.0,3800,2.54380001047402,2.64979167757711,2.52613473262351,2.64979167757711,4302.22499997579,0.0,1.0
2004-06-02,2.88,2.88,2.88,2.88,0,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,0,0.0,1.0
2004-06-03,2.9,2.939,2.87,2.939,3300,2.56146528832454,2.59591258013304,2.53496737154877,2.59591258013304,3736.14276313686,0.0,1.0
2004-06-04,2.95,2.95,2.92,2.921,3300,2.60562848295082,2.60562848295082,2.57913056617505,2.58001383006758,3736.14276313687,0.0,1.0
2004-06-07,2.95,2.95,2.95,2.95,0,2.60562848295082,2.60562848295082,2.60562848295082,2.60562848295082,0,0.0,1.0
2004-06-08,2.74,2.95,2.71,2.95,9800,2.42014306552043,2.60562848295082,2.39364514874466,2.60562848295082,11095.2118420428,0.0,1.0
2004-06-09,2.89,2.89,2.89,2.89,500,2.55263264939928,2.55263264939928,2.55263264939928,2.55263264939928,566.082236838919,0.0,1.0
2004-06-10,2.75,2.86,2.68,2.76,2600,2.42897570444568,2.52613473262351,2.36714723196888,2.43780834337094,2943.62763156238,0.0,1.0
2004-06-14,2.71,2.81,2.71,2.75,1800,2.39364514874466,2.48197153799723,2.39364514874466,2.42897570444568,2037.8960526201,0.0,1.0
2004-06-15,2.62,2.721,2.62,2.66,3000,2.31415139841734,2.40336105156244,2.31415139841734,2.34948195411837,3396.49342103351,0.0,1.0
2004-06-16,2.74,2.75,2.64,2.64,2400,2.42014306552043,2.42897570444568,2.33181667626786,2.33181667626786,2717.1947368268,0.0,1.0
2004-06-17,2.69,2.74,2.66,2.66,2500,2.37597987089414,2.42014306552043,2.34948195411837,2.34948195411837,2830.41118419459,0.0,1.0
2004-06-18,2.61,2.75,2.61,2.65,10100,2.30531875949208,2.42897570444568,2.30531875949208,2.34064931519311,11434.8611841462,0.0,1.0
2004-06-21,2.671,2.8,2.64,2.64,2900,2.35919785693615,2.47313889907197,2.33181667626786,2.33181667626786,3283.27697366573,0.0,1.0
2004-06-22,2.67,2.67,2.67,2.67,0,2.35831459304363,2.35831459304363,2.35831459304363,2.35831459304363,0,0.0,1.0
2004-06-23,2.74,2.8,2.55,2.55,4000,2.42014306552043,2.47313889907197,2.25232292594054,2.25232292594054,4528.65789471134,0.0,1.0
2004-06-24,2.75,2.81,2.55,2.55,2700,2.42897570444568,2.48197153799723,2.25232292594054,2.25232292594054,3056.84407893016,0.0,1.0
2004-06-25,2.67,2.95,2.51,2.61,23900,2.35831459304363,2.60562848295082,2.21699237023951,2.30531875949208,27058.7309209003,0.0,1.0
2004-06-28,2.7,2.79,2.64,2.67,11700,2.3848125098194,2.46430626014671,2.33181667626786,2.35831459304363,13246.3243420307,0.0,1.0
2004-06-29,2.87,2.94,2.64,2.64,2700,2.53496737154877,2.59679584402557,2.33181667626786,2.33181667626786,3056.84407893016,0.0,1.0
2004-06-30,2.76,2.919,2.5,2.919,22000,2.43780834337094,2.57824730228253,2.20815973131426,2.57824730228253,24907.6184209124,0.0,1.0
2004-07-01,2.66,2.77,2.61,2.71,7500,2.34948195411837,2.4466409822962,2.30531875949208,2.39364514874466,8491.23355258378,0.0,1.0
2004-07-02,2.72,2.74,2.64,2.73,5700,2.40247778766991,2.42014306552043,2.33181667626786,2.41131042659517,6453.33749996368,0.0,1.0
2004-07-06,3.02,3.08,2.74,2.75,15100,2.66745695542762,2.72045278897917,2.42014306552043,2.42897570444568,17095.6835525354,0.0,1.0
2004-07-07,3.0,3.05,3.0,3.05,14200,2.64979167757711,2.69395487220339,2.64979167757711,2.69395487220339,16076.7355262253,0.0,1.0
2004-07-08,2.83,2.99,2.75,2.75,3800,2.49963681584774,2.64095903865185,2.42897570444568,2.42897570444568,4302.22499997578,0.0,1.0
2004-07-09,2.841,2.99,2.79,2.99,1700,2.50935271866552,2.64095903865185,2.46430626014671,2.64095903865185,1924.67960525232,0.0,1.0
2004-07-12,2.88,2.99,2.8,2.99,2100,2.54380001047402,2.64095903865185,2.47313889907197,2.64095903865185,2377.54539472346,0.0,1.0
2004-07-13,2.87,2.98,2.78,2.98,1000,2.53496737154877,2.6321263997266,2.45547362122145,2.6321263997266,1132.16447367784,0.0,1.0
2004-07-14,2.69,2.98,2.64,2.98,7000,2.37597987089414,2.6321263997266,2.33181667626786,2.6321263997266,7925.15131574486,0.0,1.0
2004-07-15,2.65,2.84,2.61,2.61,2300,2.34064931519311,2.508469454773,2.30531875949208,2.30531875949208,2603.97828945903,0.0,1.0
2004-07-16,2.9,2.9,2.73,2.79,5100,2.56146528832454,2.56146528832454,2.41131042659517,2.46430626014671,5774.03881575697,0.0,1.0
2004-07-19,2.9,2.98,2.84,2.84,5100,2.56146528832454,2.6321263997266,2.508469454773,2.508469454773,5774.03881575697,0.0,1.0
2004-07-20,2.93,2.94,2.81,2.81,4800,2.58796320510031,2.59679584402557,2.48197153799723,2.48197153799723,5434.38947365362,0.0,1.0
2004-07-21,2.87,2.98,2.76,2.98,11600,2.53496737154877,2.6321263997266,2.43780834337094,2.6321263997266,13133.1078946629,0.0,1.0
2004-07-22,2.76,2.89,2.76,2.77,3300,2.43780834337094,2.55263264939928,2.43780834337094,2.4466409822962,3736.14276313686,0.0,1.0
2004-07-23,2.8,2.86,2.66,2.86,5500,2.47313889907197,2.52613473262351,2.34948195411837,2.52613473262351,6226.9046052281,0.0,1.0
2004-07-26,2.95,2.98,2.726,2.89,17100,2.60562848295082,2.6321263997266,2.40777737102507,2.55263264939928,19360.012499891,0.0,1.0
2004-07-27,2.98,2.98,2.84,2.84,2600,2.6321263997266,2.6321263997266,2.508469454773,2.508469454773,2943.62763156237,0.0,1.0
2004-07-28,2.95,2.95,2.8,2.8,400,2.60562848295082,2.60562848295082,2.47313889907197,2.47313889907197,452.865789471135,0.0,1.0
2004-07-29,2.871,2.95,2.83,2.83,2400,2.53585063544129,2.60562848295082,2.49963681584774,2.49963681584774,2717.19473682681,0.0,1.0
2004-07-30,2.911,2.98,2.87,2.87,2500,2.57118119114232,2.6321263997266,2.53496737154877,2.53496737154877,2830.41118419459,0.0,1.0
2004-08-02,2.95,3.0,2.91,2.98,9100,2.60562848295082,2.64979167757711,2.5702979272498,2.6321263997266,10302.6967104683,0.0,1.0
2004-08-03,3.0,3.04,2.89,3.01,18600,2.64979167757711,2.68512223327814,2.55263264939928,2.65862431650237,21058.2592104078,0.0,1.0
2004-08-04,3.04,3.04,2.96,2.96,5100,2.68512223327814,2.68512223327814,2.61446112187608,2.61446112187608,5774.03881575696,0.0,1.0
2004-08-05,2.96,2.96,2.95,2.96,1400,2.61446112187608,2.61446112187608,2.60562848295082,2.61446112187608,1585.03026314897,0.0,1.0
2004-08-06,2.92,3.0,2.91,2.91,4400,2.57913056617505,2.64979167757711,2.5702979272498,2.5702979272498,4981.52368418249,0.0,1.0
2004-08-09,2.88,2.88,2.88,2.88,100,2.54380001047402,2.54380001047402,2.54380001047402,2.54380001047402,113.216447367784,0.0,1.0
2004-08-10,2.98,3.0,2.96,3.0,16500,2.6321263997266,2.64979167757711,2.61446112187608,2.64979167757711,18680.7138156843,0.0,1.0
2004-08-11,2.84,2.91,2.66,2.86,33900,2.508469454773,2.5702979272498,2.34948195411837,2.52613473262351,38380.3756576786,0.0,1.0
2004-08-12,2.85,3.0,2.83,2.85,3500,2.51730209369825,2.64979167757711,2.49963681584774,2.51730209369825,3962.57565787243,0.0,1.0
2004-08-13,2.96,2.99,2.86,2.99,2900,2.61446112187608,2.64095903865185,2.52613473262351,2.64095903865185,3283.27697366573,0.0,1.0
2004-08-16,3.0,3.02,2.88,2.89,14000,2.64979167757711,2.66745695542762,2.54380001047402,2.55263264939928,15850.3026314897,0.0,1.0
2004-08-17,3.0,3.01,2.95,3.0,10300,2.64979167757711,2.65862431650237,2.60562848295082,2.64979167757711,11661.2940788817,0.0,1.0
2004-08-18,3.05,3.09,2.95,3.04,3000,2.69395487220339,2.72928542790442,2.60562848295082,2.68512223327814,3396.49342103352,0.0,1.0
2004-08-19,3.01,3.07,2.97,2.98,2000,2.65862431650237,2.71162015005391,2.62329376080134,2.6321263997266,2264.32894735567,0.0,1.0
2004-08-20,3.01,3.01,3.0,3.0,12000,2.65862431650237,2.65862431650237,2.64979167757711,2.64979167757711,13585.973684134,0.0,1.0
2004-08-23,3.0,3.12,3.0,3.08,8000,2.64979167757711,2.75578334468019,2.64979167757711,2.72045278897917,9057.31578942269,0.0,1.0
2004-08-24,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2004-08-25,3.01,3.01,3.01,3.01,1300,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,1471.81381578119,0.0,1.0
2004-08-26,3.0,3.0,3.0,3.0,1400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1585.03026314897,0.0,1.0
2004-08-27,3.0,3.001,2.95,3.0,10000,2.64979167757711,2.65067494146964,2.60562848295082,2.64979167757711,11321.6447367784,0.0,1.0
2004-08-30,3.0,3.0,3.0,3.0,2600,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2943.62763156237,0.0,1.0
2004-08-31,3.0,3.0,3.0,3.0,1300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1471.81381578119,0.0,1.0
2004-09-01,3.0,3.01,2.98,3.01,10500,2.64979167757711,2.65862431650237,2.6321263997266,2.65862431650237,11887.7269736173,0.0,1.0
2004-09-02,3.02,3.02,3.02,3.02,100,2.66745695542762,2.66745695542762,2.66745695542762,2.66745695542762,113.216447367784,0.0,1.0
2004-09-03,3.0,3.0018,2.97,3.0,15800,2.64979167757711,2.65138155258366,2.62329376080134,2.64979167757711,17888.1986841098,0.0,1.0
2004-09-07,3.05,3.05,2.94,2.94,3000,2.69395487220339,2.69395487220339,2.59679584402557,2.59679584402557,3396.49342103352,0.0,1.0
2004-09-08,3.01,3.05,3.0,3.01,3100,2.65862431650237,2.69395487220339,2.64979167757711,2.65862431650237,3509.70986840129,0.0,1.0
2004-09-09,3.0,3.05,2.9,3.04,19300,2.64979167757711,2.69395487220339,2.56146528832454,2.68512223327814,21850.7743419822,0.0,1.0
2004-09-10,3.03,3.04,3.0,3.04,1200,2.67628959435288,2.68512223327814,2.64979167757711,2.68512223327814,1358.5973684134,0.0,1.0
2004-09-13,3.09,3.09,3.04,3.04,9300,2.72928542790442,2.72928542790442,2.68512223327814,2.68512223327814,10529.1296052039,0.0,1.0
2004-09-14,3.0,3.09,2.95,2.99,18100,2.64979167757711,2.72928542790442,2.60562848295082,2.64095903865185,20492.1769735688,0.0,1.0
2004-09-15,3.0,3.01,3.0,3.01,2900,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,3283.27697366573,0.0,1.0
2004-09-16,3.05,3.05,3.03,3.03,7600,2.69395487220339,2.69395487220339,2.67628959435288,2.67628959435288,8604.44999995157,0.0,1.0
2004-09-17,3.01,3.05,3.01,3.03,8700,2.65862431650237,2.69395487220339,2.65862431650237,2.67628959435288,9849.83092099716,0.0,1.0
2004-09-20,2.95,3.01,2.88,3.01,28300,2.60562848295082,2.65862431650237,2.54380001047402,2.65862431650237,32040.2546050828,0.0,1.0
2004-09-21,2.999,3.0,2.961,2.961,700,2.64890841368458,2.64979167757711,2.61534438576861,2.61534438576861,792.515131574487,0.0,1.0
2004-09-22,3.0,3.0,3.0,3.0,11300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,12793.4585525596,0.0,1.0
2004-09-23,3.0,3.09,3.0,3.04,9700,2.64979167757711,2.72928542790442,2.64979167757711,2.68512223327814,10981.995394675,0.0,1.0
2004-09-24,3.06,3.12,2.91,2.911,2100,2.70278751112865,2.75578334468019,2.5702979272498,2.57118119114232,2377.54539472346,0.0,1.0
2004-09-27,3.14,3.14,3.02,3.121,3800,2.77344862253071,2.77344862253071,2.66745695542762,2.75666660857272,4302.22499997578,0.0,1.0
2004-09-28,3.0,3.18,3.0,3.0,6600,2.64979167757711,2.80877917823174,2.64979167757711,2.64979167757711,7472.28552627372,0.0,1.0
2004-09-29,3.1,3.15,3.05,3.15,1900,2.73811806682968,2.78228126145596,2.69395487220339,2.78228126145596,2151.11249998789,0.0,1.0
2004-09-30,3.07,3.09,3.06,3.09,4700,2.71162015005391,2.72928542790442,2.70278751112865,2.72928542790442,5321.17302628583,0.0,1.0
2004-10-01,3.06,3.06,3.05,3.0509,1300,2.70278751112865,2.70278751112865,2.69395487220339,2.69474980970667,1471.81381578119,0.0,1.0
2004-10-04,3.05,3.09,3.05,3.06,1700,2.69395487220339,2.72928542790442,2.69395487220339,2.70278751112865,1924.67960525233,0.0,1.0
2004-10-05,3.05,3.05,3.0,3.0,3000,2.69395487220339,2.69395487220339,2.64979167757711,2.64979167757711,3396.49342103352,0.0,1.0
2004-10-06,2.95,3.01,2.9,3.0,4400,2.60562848295082,2.65862431650237,2.56146528832454,2.64979167757711,4981.52368418249,0.0,1.0
2004-10-07,2.96,2.96,2.95,2.95,1900,2.61446112187608,2.61446112187608,2.60562848295082,2.60562848295082,2151.11249998789,0.0,1.0
2004-10-08,3.06,3.06,2.95,2.97,2300,2.70278751112865,2.70278751112865,2.60562848295082,2.62329376080134,2603.97828945903,0.0,1.0
2004-10-11,2.99,3.05,2.95,2.96,4500,2.64095903865185,2.69395487220339,2.60562848295082,2.61446112187608,5094.74013155027,0.0,1.0
2004-10-12,3.0,3.0,2.95,2.98,4700,2.64979167757711,2.64979167757711,2.60562848295082,2.6321263997266,5321.17302628583,0.0,1.0
2004-10-13,3.0,3.13,2.95,3.01,36400,2.64979167757711,2.76461598360545,2.60562848295082,2.65862431650237,41210.7868418732,0.0,1.0
2004-10-14,3.0,3.0,2.93,3.0,35500,2.64979167757711,2.64979167757711,2.58796320510031,2.64979167757711,40191.8388155632,0.0,1.0
2004-10-15,3.089,3.15,3.02,3.02,5100,2.7284021640119,2.78228126145596,2.66745695542762,2.66745695542762,5774.03881575696,0.0,1.0
2004-10-18,3.09,3.09,3.09,3.09,0,2.72928542790442,2.72928542790442,2.72928542790442,2.72928542790442,0,0.0,1.0
2004-10-19,3.15,3.15,3.04,3.04,2500,2.78228126145596,2.78228126145596,2.68512223327814,2.68512223327814,2830.4111841946,0.0,1.0
2004-10-20,3.14,3.15,3.01,3.01,2400,2.77344862253071,2.78228126145596,2.65862431650237,2.65862431650237,2717.19473682681,0.0,1.0
2004-10-21,3.14,3.14,3.14,3.14,0,2.77344862253071,2.77344862253071,2.77344862253071,2.77344862253071,0,0.0,1.0
2004-10-22,3.12,3.15,3.0,3.05,9800,2.75578334468019,2.78228126145596,2.64979167757711,2.69395487220339,11095.2118420428,0.0,1.0
2004-10-25,3.02,3.031,3.0,3.031,11900,2.66745695542762,2.67717285824541,2.64979167757711,2.67717285824541,13472.7572367663,0.0,1.0
2004-10-26,3.0,3.0,2.99,3.0,1700,2.64979167757711,2.64979167757711,2.64095903865185,2.64979167757711,1924.67960525232,0.0,1.0
2004-10-27,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2004-10-28,3.0,3.0,3.0,3.0,11400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,12906.6749999273,0.0,1.0
2004-10-29,3.0,3.0,3.0,3.0,800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,905.731578942269,0.0,1.0
2004-11-01,3.0,3.001,2.96,3.0,12200,2.64979167757711,2.65067494146964,2.61446112187608,2.64979167757711,13812.4065788696,0.0,1.0
2004-11-02,3.0,3.0,2.9,3.0,16700,2.64979167757711,2.64979167757711,2.56146528832454,2.64979167757711,18907.1467104199,0.0,1.0
2004-11-03,3.0,3.0,3.0,3.0,800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,905.731578942269,0.0,1.0
2004-11-04,3.03,3.03,3.0,3.0,1200,2.67628959435288,2.67628959435288,2.64979167757711,2.64979167757711,1358.5973684134,0.0,1.0
2004-11-05,3.0,3.01,3.0,3.01,1800,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,2037.89605262011,0.0,1.0
2004-11-08,3.02,3.021,3.02,3.02,3100,2.66745695542762,2.66834021932015,2.66745695542762,2.66745695542762,3509.7098684013,0.0,1.0
2004-11-09,3.02,3.03,3.02,3.03,4900,2.66745695542762,2.67628959435288,2.66745695542762,2.67628959435288,5547.60592102141,0.0,1.0
2004-11-10,3.05,3.05,2.9,3.01,8500,2.69395487220339,2.69395487220339,2.56146528832454,2.65862431650237,9623.39802626163,0.0,1.0
2004-11-11,3.1,3.1,3.05,3.05,22200,2.73811806682968,2.73811806682968,2.69395487220339,2.69395487220339,25134.051315648,0.0,1.0
2004-11-12,3.06,3.0904,3.01,3.09,1800,2.70278751112865,2.72963873346143,2.65862431650237,2.72928542790442,2037.89605262011,0.0,1.0
2004-11-15,3.05,3.05,3.05,3.05,500,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,566.082236838919,0.0,1.0
2004-11-16,3.06,3.06,3.05,3.06,1800,2.70278751112865,2.70278751112865,2.69395487220339,2.70278751112865,2037.89605262011,0.0,1.0
2004-11-17,3.05,3.05,3.05,3.05,1200,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,1358.59736841341,0.0,1.0
2004-11-18,3.05,3.05,3.05,3.05,0,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,0,0.0,1.0
2004-11-19,3.03,3.07,3.03,3.05,11200,2.67628959435288,2.71162015005391,2.67628959435288,2.69395487220339,12680.2421051918,0.0,1.0
2004-11-22,3.09,3.09,3.03,3.039,2300,2.72928542790442,2.72928542790442,2.67628959435288,2.68423896938561,2603.97828945903,0.0,1.0
2004-11-23,3.09,3.09,3.09,3.09,0,2.72928542790442,2.72928542790442,2.72928542790442,2.72928542790442,0,0.0,1.0
2004-11-24,3.09,3.099,3.09,3.099,1800,2.72928542790442,2.73723480293715,2.72928542790442,2.73723480293715,2037.89605262011,0.0,1.0
2004-11-26,3.08,3.08,2.95,2.95,1600,2.72045278897917,2.72045278897917,2.60562848295082,2.60562848295082,1811.46315788454,0.0,1.0
2004-11-29,3.111,3.111,2.95,2.95,5700,2.74783396964746,2.74783396964746,2.60562848295082,2.60562848295082,6453.33749996368,0.0,1.0
2004-11-30,3.0,3.15,3.0,3.15,24100,2.64979167757711,2.78228126145596,2.64979167757711,2.78228126145596,27285.1638156359,0.0,1.0
2004-12-01,3.0,3.01,2.95,3.0,13000,2.64979167757711,2.65862431650237,2.60562848295082,2.64979167757711,14718.1381578119,0.0,1.0
2004-12-02,3.05,3.05,3.05,3.05,1700,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,1924.67960525233,0.0,1.0
2004-12-03,3.02,3.05,3.01,3.01,10100,2.66745695542762,2.69395487220339,2.65862431650237,2.65862431650237,11434.8611841462,0.0,1.0
2004-12-06,3.05,3.05,3.0,3.0,2200,2.69395487220339,2.69395487220339,2.64979167757711,2.64979167757711,2490.76184209124,0.0,1.0
2004-12-07,3.0,3.01,2.96,3.0,28700,2.64979167757711,2.65862431650237,2.61446112187608,2.64979167757711,32493.1203945539,0.0,1.0
2004-12-08,3.0,3.01,2.87,3.0,22300,2.64979167757711,2.65862431650237,2.53496737154877,2.64979167757711,25247.2677630158,0.0,1.0
2004-12-09,3.01,3.06,3.0,3.0,13000,2.65862431650237,2.70278751112865,2.64979167757711,2.64979167757711,14718.1381578119,0.0,1.0
2004-12-10,3.011,3.011,3.0,3.0,5500,2.65950758039489,2.65950758039489,2.64979167757711,2.64979167757711,6226.90460522811,0.0,1.0
2004-12-13,3.0,3.05,3.0,3.0,12900,2.64979167757711,2.69395487220339,2.64979167757711,2.64979167757711,14604.9217104441,0.0,1.0
2004-12-14,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2004-12-15,3.0,3.04,3.0,3.0,4800,2.64979167757711,2.68512223327814,2.64979167757711,2.64979167757711,5434.38947365361,0.0,1.0
2004-12-16,3.04,3.04,2.95,2.95,1800,2.68512223327814,2.68512223327814,2.60562848295082,2.60562848295082,2037.8960526201,0.0,1.0
2004-12-17,3.05,3.05,2.95,3.0,15800,2.69395487220339,2.69395487220339,2.60562848295082,2.64979167757711,17888.1986841098,0.0,1.0
2004-12-20,3.001,3.001,2.95,2.95,1100,2.65067494146964,2.65067494146964,2.60562848295082,2.60562848295082,1245.38092104562,0.0,1.0
2004-12-21,3.0,3.0,3.0,3.0,1300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1471.81381578119,0.0,1.0
2004-12-22,3.0,3.01,3.0,3.01,3000,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,3396.49342103351,0.0,1.0
2004-12-23,3.0,3.0,3.0,3.0,12300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,13925.6230262374,0.0,1.0
2004-12-27,3.081,3.18,3.0,3.0,45500,2.72133605287169,2.80877917823174,2.64979167757711,2.64979167757711,51513.4835523416,0.0,1.0
2004-12-28,3.05,3.15,3.0,3.04,4800,2.69395487220339,2.78228126145596,2.64979167757711,2.68512223327814,5434.38947365362,0.0,1.0
2004-12-29,3.01,3.06,3.01,3.01,29200,2.65862431650237,2.70278751112865,2.65862431650237,2.65862431650237,33059.2026313928,0.0,1.0
2004-12-30,3.07,3.07,3.05,3.05,800,2.71162015005391,2.71162015005391,2.69395487220339,2.69395487220339,905.731578942269,0.0,1.0
2004-12-31,3.1,3.1,3.07,3.07,3300,2.73811806682968,2.73811806682968,2.71162015005391,2.71162015005391,3736.14276313686,0.0,1.0
2005-01-03,3.07,3.07,3.01,3.07,8000,2.71162015005391,2.71162015005391,2.65862431650237,2.71162015005391,9057.31578942269,0.0,1.0
2005-01-04,3.15,3.15,3.03,3.11,4800,2.78228126145596,2.78228126145596,2.67628959435288,2.74695070575494,5434.38947365362,0.0,1.0
2005-01-05,3.1,3.11,3.1,3.11,8000,2.73811806682968,2.74695070575494,2.73811806682968,2.74695070575494,9057.31578942269,0.0,1.0
2005-01-06,3.02,3.2,3.02,3.04,7200,2.66745695542762,2.82644445608225,2.66745695542762,2.68512223327814,8151.58421048043,0.0,1.0
2005-01-07,3.21,3.21,3.0,3.017,10100,2.83527709500751,2.83527709500751,2.64979167757711,2.66480716375005,11434.8611841461,0.0,1.0
2005-01-10,3.27,3.27,3.02,3.25,8100,2.88827292855905,2.88827292855905,2.66745695542762,2.87060765070854,9170.53223679048,0.0,1.0
2005-01-11,3.2,3.27,3.15,3.27,8500,2.82644445608225,2.88827292855905,2.78228126145596,2.88827292855905,9623.39802626161,0.0,1.0
2005-01-12,3.2,3.2,3.2,3.2,0,2.82644445608225,2.82644445608225,2.82644445608225,2.82644445608225,0,0.0,1.0
2005-01-13,3.17,3.19,3.13,3.13,1100,2.79994653930648,2.81761181715699,2.76461598360545,2.76461598360545,1245.38092104562,0.0,1.0
2005-01-14,3.17,3.18,3.161,3.161,5000,2.79994653930648,2.80877917823174,2.79199716427375,2.79199716427375,5660.82236838918,0.0,1.0
2005-01-18,3.05,3.16,3.0,3.16,2000,2.69395487220339,2.79111390038122,2.64979167757711,2.79111390038122,2264.32894735568,0.0,1.0
2005-01-19,3.05,3.065,3.0,3.05,6700,2.69395487220339,2.70720383059128,2.64979167757711,2.69395487220339,7585.50197364152,0.0,1.0
2005-01-20,3.144,3.22,3.09,3.22,8100,2.77698167810081,2.84410973393276,2.72928542790442,2.84410973393276,9170.53223679048,0.0,1.0
2005-01-21,3.1,3.15,3.1,3.1,3600,2.73811806682968,2.78228126145596,2.73811806682968,2.73811806682968,4075.79210524021,0.0,1.0
2005-01-24,3.03,3.14,3.0,3.14,6600,2.67628959435288,2.77344862253071,2.64979167757711,2.77344862253071,7472.28552627372,0.0,1.0
2005-01-25,3.038,3.06,2.95,3.01,3000,2.68335570549309,2.70278751112865,2.60562848295082,2.65862431650237,3396.49342103351,0.0,1.0
2005-01-26,3.01,3.01,2.99,3.0,9500,2.65862431650237,2.65862431650237,2.64095903865185,2.64979167757711,10755.5624999394,0.0,1.0
2005-01-27,3.07,3.089,3.0,3.0,26800,2.71162015005391,2.7284021640119,2.64979167757711,2.64979167757711,30342.007894566,0.0,1.0
2005-01-28,3.02,3.031,3.02,3.031,400,2.66745695542762,2.67717285824541,2.66745695542762,2.67717285824541,452.865789471135,0.0,1.0
2005-01-31,3.04,3.04,3.01,3.01,2300,2.68512223327814,2.68512223327814,2.65862431650237,2.65862431650237,2603.97828945902,0.0,1.0
2005-02-01,3.04,3.04,3.04,3.04,0,2.68512223327814,2.68512223327814,2.68512223327814,2.68512223327814,0,0.0,1.0
2005-02-02,3.04,3.04,3.04,3.04,0,2.68512223327814,2.68512223327814,2.68512223327814,2.68512223327814,0,0.0,1.0
2005-02-03,3.04,3.04,3.04,3.04,1100,2.68512223327814,2.68512223327814,2.68512223327814,2.68512223327814,1245.38092104562,0.0,1.0
2005-02-04,3.04,3.04,3.0,3.0,2100,2.68512223327814,2.68512223327814,2.64979167757711,2.64979167757711,2377.54539472345,0.0,1.0
2005-02-07,3.02,3.1,3.02,3.04,3100,2.66745695542762,2.73811806682968,2.66745695542762,2.68512223327814,3509.7098684013,0.0,1.0
2005-02-08,3.05,3.121,3.04,3.121,1900,2.69395487220339,2.75666660857272,2.68512223327814,2.75666660857272,2151.11249998789,0.0,1.0
2005-02-09,3.09,3.09,3.09,3.09,2400,2.72928542790442,2.72928542790442,2.72928542790442,2.72928542790442,2717.19473682681,0.0,1.0
2005-02-10,3.039,3.039,3.039,3.039,100,2.68423896938561,2.68423896938561,2.68423896938561,2.68423896938561,113.216447367784,0.0,1.0
2005-02-11,3.06,3.06,3.04,3.04,2000,2.70278751112865,2.70278751112865,2.68512223327814,2.68512223327814,2264.32894735567,0.0,1.0
2005-02-14,3.06,3.06,3.06,3.06,0,2.70278751112865,2.70278751112865,2.70278751112865,2.70278751112865,0,0.0,1.0
2005-02-15,3.0,3.05,3.0,3.05,3500,2.64979167757711,2.69395487220339,2.64979167757711,2.69395487220339,3962.57565787243,0.0,1.0
2005-02-16,3.09,3.09,3.0,3.01,3200,2.72928542790442,2.72928542790442,2.64979167757711,2.65862431650237,3622.92631576908,0.0,1.0
2005-02-17,3.06,3.06,2.99,3.0,7800,2.70278751112865,2.70278751112865,2.64095903865185,2.64979167757711,8830.88289468713,0.0,1.0
2005-02-18,3.04,3.07,3.0,3.06,19000,2.68512223327814,2.71162015005391,2.64979167757711,2.70278751112865,21511.1249998789,0.0,1.0
2005-02-22,3.04,3.041,3.0,3.0,2500,2.68512223327814,2.68600549717066,2.64979167757711,2.64979167757711,2830.41118419459,0.0,1.0
2005-02-23,3.03,3.1,3.0,3.0,2900,2.67628959435288,2.73811806682968,2.64979167757711,2.64979167757711,3283.27697366573,0.0,1.0
2005-02-24,3.0,3.02,3.0,3.02,1500,2.64979167757711,2.66745695542762,2.64979167757711,2.66745695542762,1698.24671051675,0.0,1.0
2005-02-25,3.01,3.01,3.0,3.01,8900,2.65862431650237,2.65862431650237,2.64979167757711,2.65862431650237,10076.2638157327,0.0,1.0
2005-02-28,3.01,3.08,3.0,3.03,6400,2.65862431650237,2.72045278897917,2.64979167757711,2.67628959435288,7245.85263153814,0.0,1.0
2005-03-01,3.05,3.05,3.0,3.01,4200,2.69395487220339,2.69395487220339,2.64979167757711,2.65862431650237,4755.09078944692,0.0,1.0
2005-03-02,3.0,3.04,2.95,3.04,15000,2.64979167757711,2.68512223327814,2.60562848295082,2.68512223327814,16982.4671051675,0.0,1.0
2005-03-03,3.0,3.04,3.0,3.04,1300,2.64979167757711,2.68512223327814,2.64979167757711,2.68512223327814,1471.81381578119,0.0,1.0
2005-03-04,3.02,3.03,3.01,3.01,2600,2.66745695542762,2.67628959435288,2.65862431650237,2.65862431650237,2943.62763156238,0.0,1.0
2005-03-07,3.01,3.02,3.01,3.02,3000,2.65862431650237,2.66745695542762,2.65862431650237,2.66745695542762,3396.4934210335,0.0,1.0
2005-03-08,3.0,3.045,3.0,3.0,6300,2.64979167757711,2.68953855274077,2.64979167757711,2.64979167757711,7132.63618417037,0.0,1.0
2005-03-09,3.01,3.01,3.01,3.01,100,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,113.216447367783,0.0,1.0
2005-03-10,3.01,3.01,3.01,3.01,500,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,566.082236838917,0.0,1.0
2005-03-11,3.01,3.01,3.01,3.01,900,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,1018.94802631005,0.0,1.0
2005-03-14,3.045,3.045,3.045,3.045,100,2.68953855274077,2.68953855274077,2.68953855274077,2.68953855274077,113.216447367784,0.0,1.0
2005-03-15,3.0,3.04,3.0,3.04,500,2.64979167757711,2.68512223327814,2.64979167757711,2.68512223327814,566.082236838918,0.0,1.0
2005-03-16,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-03-17,3.0,3.0,3.0,3.0,1400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1585.03026314897,0.0,1.0
2005-03-18,3.05,3.05,2.99,3.0,21100,2.69395487220339,2.69395487220339,2.64095903865185,2.64979167757711,23888.6703946024,0.0,1.0
2005-03-21,3.07,3.14,3.07,3.1,4900,2.71162015005391,2.77344862253071,2.71162015005391,2.73811806682968,5547.6059210214,0.0,1.0
2005-03-22,3.1,3.13,3.1,3.11,1400,2.73811806682968,2.76461598360545,2.73811806682968,2.74695070575494,1585.03026314897,0.0,1.0
2005-03-23,3.13,3.16,3.08,3.08,1700,2.76461598360545,2.79111390038122,2.72045278897917,2.72045278897917,1924.67960525232,0.0,1.0
2005-03-24,3.1,3.12,3.05,3.072,4300,2.73811806682968,2.75578334468019,2.69395487220339,2.71338667783896,4868.3072368147,0.0,1.0
2005-03-28,3.02,3.06,3.0,3.06,11800,2.66745695542762,2.70278751112865,2.64979167757711,2.70278751112865,13359.5407893985,0.0,1.0
2005-03-29,3.078,3.09,3.02,3.02,3500,2.71868626119411,2.72928542790442,2.66745695542762,2.66745695542762,3962.57565787243,0.0,1.0
2005-03-30,3.02,3.02,3.0,3.02,6300,2.66745695542762,2.66745695542762,2.64979167757711,2.66745695542762,7132.63618417038,0.0,1.0
2005-03-31,3.03,3.03,3.03,3.03,500,2.67628959435288,2.67628959435288,2.67628959435288,2.67628959435288,566.082236838918,0.0,1.0
2005-04-01,3.03,3.03,3.0,3.01,5700,2.67628959435288,2.67628959435288,2.64979167757711,2.65862431650237,6453.33749996367,0.0,1.0
2005-04-04,3.11,3.11,2.8,2.8,22700,2.74695070575494,2.74695070575494,2.47313889907197,2.47313889907197,25700.1335524869,0.0,1.0
2005-04-05,3.001,3.001,3.001,3.001,300,2.65067494146964,2.65067494146964,2.65067494146964,2.65067494146964,339.64934210335,0.0,1.0
2005-04-06,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-04-07,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-04-08,3.11,3.11,3.09,3.099,2000,2.74695070575494,2.74695070575494,2.72928542790442,2.73723480293715,2264.32894735567,0.0,1.0
2005-04-11,3.0,3.095,3.0,3.0,2700,2.64979167757711,2.73370174736705,2.64979167757711,2.64979167757711,3056.84407893016,0.0,1.0
2005-04-12,3.05,3.05,3.03,3.03,1500,2.69395487220339,2.69395487220339,2.67628959435288,2.67628959435288,1698.24671051676,0.0,1.0
2005-04-13,3.11,3.11,3.109,3.109,400,2.74695070575494,2.74695070575494,2.74606744186241,2.74606744186241,452.865789471134,0.0,1.0
2005-04-14,3.1,3.1,3.01,3.01,5000,2.73811806682968,2.73811806682968,2.65862431650237,2.65862431650237,5660.82236838918,0.0,1.0
2005-04-15,3.1,3.1,3.1,3.1,0,2.73811806682968,2.73811806682968,2.73811806682968,2.73811806682968,0,0.0,1.0
2005-04-18,3.01,3.04,3.01,3.03,1200,2.65862431650237,2.68512223327814,2.65862431650237,2.67628959435288,1358.5973684134,0.0,1.0
2005-04-19,3.03,3.04,3.03,3.03,6900,2.67628959435288,2.68512223327814,2.67628959435288,2.67628959435288,7811.93486837707,0.0,1.0
2005-04-20,3.095,3.15,3.02,3.15,6300,2.73370174736705,2.78228126145596,2.66745695542762,2.78228126145596,7132.63618417038,0.0,1.0
2005-04-21,3.1,3.1,3.1,3.1,1600,2.73811806682968,2.73811806682968,2.73811806682968,2.73811806682968,1811.46315788454,0.0,1.0
2005-04-22,3.03,3.032,3.03,3.032,200,2.67628959435288,2.67805612213793,2.67628959435288,2.67805612213793,226.432894735567,0.0,1.0
2005-04-25,3.05,3.1,3.05,3.09,5300,2.69395487220339,2.73811806682968,2.69395487220339,2.72928542790442,6000.47171049254,0.0,1.0
2005-04-26,3.05,3.05,3.02,3.03,5000,2.69395487220339,2.69395487220339,2.66745695542762,2.67628959435288,5660.82236838919,0.0,1.0
2005-04-27,3.04,3.09,3.0,3.09,8600,2.68512223327814,2.72928542790442,2.64979167757711,2.72928542790442,9736.61447362939,0.0,1.0
2005-04-28,3.066,3.07,3.0,3.07,2400,2.70808709448381,2.71162015005391,2.64979167757711,2.71162015005391,2717.1947368268,0.0,1.0
2005-04-29,2.99,3.0,2.98,3.0,3900,2.64095903865185,2.64979167757711,2.6321263997266,2.64979167757711,4415.44144734357,0.0,1.0
2005-05-02,3.01,3.01,3.01,3.01,400,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,452.865789471134,0.0,1.0
2005-05-03,3.0,3.01,3.0,3.0,2900,2.64979167757711,2.65862431650237,2.64979167757711,2.64979167757711,3283.27697366573,0.0,1.0
2005-05-04,3.0,3.0,3.0,3.0,1500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1698.24671051675,0.0,1.0
2005-05-05,3.01,3.01,3.0,3.0,3400,2.65862431650237,2.65862431650237,2.64979167757711,2.64979167757711,3849.35921050464,0.0,1.0
2005-05-06,3.05,3.05,3.05,3.05,1300,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,1471.81381578119,0.0,1.0
2005-05-09,3.05,3.05,3.05,3.05,0,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,0,0.0,1.0
2005-05-10,3.0,3.06,3.0,3.0,2700,2.64979167757711,2.70278751112865,2.64979167757711,2.64979167757711,3056.84407893016,0.0,1.0
2005-05-11,3.0,3.0,3.0,3.0,1300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1471.81381578119,0.0,1.0
2005-05-12,3.0,3.0,3.0,3.0,1000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1132.16447367784,0.0,1.0
2005-05-13,3.02,3.02,3.01,3.01,600,2.66745695542762,2.66745695542762,2.65862431650237,2.65862431650237,679.298684206703,0.0,1.0
2005-05-16,3.02,3.04,3.01,3.04,5100,2.66745695542762,2.68512223327814,2.65862431650237,2.68512223327814,5774.03881575697,0.0,1.0
2005-05-17,3.01,3.01,3.01,3.01,300,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,339.64934210335,0.0,1.0
2005-05-18,3.01,3.01,3.01,3.01,0,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,0,0.0,1.0
2005-05-19,3.0,3.0,3.0,3.0,1800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2037.89605262011,0.0,1.0
2005-05-20,3.0,3.0,3.0,3.0,4900,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,5547.6059210214,0.0,1.0
2005-05-23,3.07,3.07,3.0,3.0,13500,2.71162015005391,2.71162015005391,2.64979167757711,2.64979167757711,15284.2203946508,0.0,1.0
2005-05-24,3.05,3.05,3.0,3.0,3800,2.69395487220339,2.69395487220339,2.64979167757711,2.64979167757711,4302.22499997579,0.0,1.0
2005-05-25,2.99,3.0,2.99,3.0,13700,2.64095903865185,2.64979167757711,2.64095903865185,2.64979167757711,15510.6532893864,0.0,1.0
2005-05-26,3.02,3.02,3.02,3.02,400,2.66745695542762,2.66745695542762,2.66745695542762,2.66745695542762,452.865789471135,0.0,1.0
2005-05-27,3.0,3.0,3.0,3.0,1000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1132.16447367784,0.0,1.0
2005-05-31,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-06-01,3.0,3.0,3.0,3.0,500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,566.082236838918,0.0,1.0
2005-06-02,3.02,3.05,3.0,3.04,5300,2.66745695542762,2.69395487220339,2.64979167757711,2.68512223327814,6000.47171049254,0.0,1.0
2005-06-03,3.0,3.0,3.0,3.0,300,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,339.649342103351,0.0,1.0
2005-06-06,3.0,3.0,3.0,3.0,4100,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,4641.87434207913,0.0,1.0
2005-06-07,3.0,3.02,3.0,3.02,3500,2.64979167757711,2.66745695542762,2.64979167757711,2.66745695542762,3962.57565787243,0.0,1.0
2005-06-08,3.02,3.02,3.0,3.0,11000,2.66745695542762,2.66745695542762,2.64979167757711,2.64979167757711,12453.8092104562,0.0,1.0
2005-06-09,3.0,3.0001,3.0,3.0,24400,2.64979167757711,2.64988000396636,2.64979167757711,2.64979167757711,27624.8131577392,0.0,1.0
2005-06-10,3.0,3.02,3.0,3.02,7100,2.64979167757711,2.66745695542762,2.64979167757711,2.66745695542762,8038.36776311264,0.0,1.0
2005-06-13,3.0,3.0,3.0,3.0,5000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,5660.82236838918,0.0,1.0
2005-06-14,3.0,3.0,3.0,3.0,500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,566.082236838918,0.0,1.0
2005-06-15,3.0,3.0,3.0,3.0,8600,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,9736.61447362939,0.0,1.0
2005-06-16,3.01,3.022,3.01,3.022,1000,2.65862431650237,2.66922348321267,2.65862431650237,2.66922348321267,1132.16447367783,0.0,1.0
2005-06-17,3.049,3.049,3.0,3.0,1200,2.69307160831087,2.69307160831087,2.64979167757711,2.64979167757711,1358.5973684134,0.0,1.0
2005-06-20,3.0,3.05,3.0,3.0,38400,2.64979167757711,2.69395487220339,2.64979167757711,2.64979167757711,43475.1157892289,0.0,1.0
2005-06-21,3.0001,3.0001,3.0,3.0,6900,2.64988000396636,2.64988000396636,2.64979167757711,2.64979167757711,7811.93486837708,0.0,1.0
2005-06-22,3.01,3.01,3.01,3.01,3000,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,3396.4934210335,0.0,1.0
2005-06-23,3.01,3.01,3.01,3.01,0,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,0,0.0,1.0
2005-06-24,3.0499,3.05,3.0499,3.05,1000,2.69386654581414,2.69395487220339,2.69386654581414,2.69395487220339,1132.16447367784,0.0,1.0
2005-06-27,3.0,3.01,3.0,3.01,1000,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,1132.16447367784,0.0,1.0
2005-06-28,3.0,3.0,3.0,3.0,400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,452.865789471135,0.0,1.0
2005-06-29,3.0,3.0,3.0,3.0,1000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1132.16447367784,0.0,1.0
2005-06-30,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-07-01,3.0,3.0,3.0,3.0,3800,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,4302.22499997578,0.0,1.0
2005-07-05,3.01,3.01,3.01,3.01,200,2.65862431650237,2.65862431650237,2.65862431650237,2.65862431650237,226.432894735567,0.0,1.0
2005-07-06,3.0,3.01,3.0,3.01,8000,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,9057.31578942269,0.0,1.0
2005-07-07,3.0,3.0,3.0,3.0,500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,566.082236838918,0.0,1.0
2005-07-08,3.0,3.06,3.0,3.0,21000,2.64979167757711,2.70278751112865,2.64979167757711,2.64979167757711,23775.4539472346,0.0,1.0
2005-07-11,3.0,3.02,3.0,3.02,3000,2.64979167757711,2.66745695542762,2.64979167757711,2.66745695542762,3396.49342103351,0.0,1.0
2005-07-12,3.0,3.0,3.0,3.0,400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,452.865789471135,0.0,1.0
2005-07-13,3.03,3.03,3.03,3.03,15800,2.67628959435288,2.67628959435288,2.67628959435288,2.67628959435288,17888.1986841098,0.0,1.0
2005-07-14,3.03,3.03,3.03,3.03,0,2.67628959435288,2.67628959435288,2.67628959435288,2.67628959435288,0,0.0,1.0
2005-07-15,3.0,3.0,3.0,3.0,600,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,679.298684206702,0.0,1.0
2005-07-18,3.01,3.01,3.0,3.0,400,2.65862431650237,2.65862431650237,2.64979167757711,2.64979167757711,452.865789471134,0.0,1.0
2005-07-19,3.0,3.02,3.0,3.0,16200,2.64979167757711,2.66745695542762,2.64979167757711,2.64979167757711,18341.064473581,0.0,1.0
2005-07-20,3.01,3.02,3.01,3.02,3800,2.65862431650237,2.66745695542762,2.65862431650237,2.66745695542762,4302.22499997577,0.0,1.0
2005-07-21,2.96,3.02,2.94,3.0,4000,2.61446112187608,2.66745695542762,2.59679584402557,2.64979167757711,4528.65789471135,0.0,1.0
2005-07-22,3.0,3.0,3.0,3.0,1900,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2151.11249998789,0.0,1.0
2005-07-25,3.0,3.0,3.0,3.0,3000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,3396.49342103351,0.0,1.0
2005-07-26,3.0,3.0,3.0,3.0,700,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,792.515131574486,0.0,1.0
2005-07-27,3.0,3.0,3.0,3.0,21500,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,24341.5361840735,0.0,1.0
2005-07-28,3.0,3.0,3.0,3.0,7000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,7925.15131574486,0.0,1.0
2005-07-29,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-08-01,3.0,3.0,3.0,3.0,2000,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,2264.32894735567,0.0,1.0
2005-08-02,3.0,3.0,3.0,3.0,11400,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,12906.6749999273,0.0,1.0
2005-08-03,3.0,3.02,3.0,3.0,1200,2.64979167757711,2.66745695542762,2.64979167757711,2.64979167757711,1358.5973684134,0.0,1.0
2005-08-04,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2005-08-05,2.99,3.01,2.91,2.92,3500,2.64095903865185,2.65862431650237,2.5702979272498,2.57913056617505,3962.57565787243,0.0,1.0
2005-08-08,2.9,2.91,2.9,2.9,2000,2.56146528832454,2.5702979272498,2.56146528832454,2.56146528832454,2264.32894735567,0.0,1.0
2005-08-09,2.87,2.8899,2.51,2.88,7800,2.53496737154877,2.55254432301003,2.21699237023951,2.54380001047402,8830.88289468712,0.0,1.0
2005-08-10,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2005-08-11,2.9,2.91,2.9,2.9,3300,2.56146528832454,2.5702979272498,2.56146528832454,2.56146528832454,3736.14276313686,0.0,1.0
2005-08-12,2.9,2.9,2.9,2.9,0,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,0,0.0,1.0
2005-08-15,2.79,2.8,2.77,2.8,1000,2.46430626014671,2.47313889907197,2.4466409822962,2.47313889907197,1132.16447367784,0.0,1.0
2005-08-16,2.91,2.91,2.8,2.8,4600,2.5702979272498,2.5702979272498,2.47313889907197,2.47313889907197,5207.95657891804,0.0,1.0
2005-08-17,2.87,2.936,2.75,2.81,1700,2.53496737154877,2.59326278845546,2.42897570444568,2.48197153799723,1924.67960525232,0.0,1.0
2005-08-18,2.83,2.83,2.77,2.77,2000,2.49963681584774,2.49963681584774,2.4466409822962,2.4466409822962,2264.32894735567,0.0,1.0
2005-08-19,3.0,3.03,2.83,2.83,23400,2.64979167757711,2.67628959435288,2.49963681584774,2.49963681584774,26492.6486840614,0.0,1.0
2005-08-22,3.0,3.02,3.0,3.0,1200,2.64979167757711,2.66745695542762,2.64979167757711,2.64979167757711,1358.5973684134,0.0,1.0
2005-08-23,3.01,3.05,3.0,3.0,2700,2.65862431650237,2.69395487220339,2.64979167757711,2.64979167757711,3056.84407893015,0.0,1.0
2005-08-24,3.0,3.01,3.0,3.01,2100,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,2377.54539472346,0.0,1.0
2005-08-25,3.0,3.01,3.0,3.01,1400,2.64979167757711,2.65862431650237,2.64979167757711,2.65862431650237,1585.03026314897,0.0,1.0
2005-08-26,3.0,3.02,3.0,3.0,1700,2.64979167757711,2.66745695542762,2.64979167757711,2.64979167757711,1924.67960525232,0.0,1.0
2005-08-29,3.01,3.01,3.0,3.0,41500,2.65862431650237,2.65862431650237,2.64979167757711,2.64979167757711,46984.8256576302,0.0,1.0
2005-08-30,2.85,3.02,2.85,3.0,61200,2.51730209369825,2.66745695542762,2.51730209369825,2.64979167757711,69288.4657890837,0.0,1.0
2005-08-31,2.85,2.85,2.85,2.85,500,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,566.082236838919,0.0,1.0
2005-09-01,2.85,2.85,2.85,2.85,0,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,0,0.0,1.0
2005-09-02,2.89,2.89,2.8,2.8,1300,2.55263264939928,2.55263264939928,2.47313889907197,2.47313889907197,1471.81381578119,0.0,1.0
2005-09-06,2.85,2.94,2.8,2.8,5600,2.51730209369825,2.59679584402557,2.47313889907197,2.47313889907197,6340.12105259589,0.0,1.0
2005-09-07,2.8,2.81,2.75,2.76,6600,2.47313889907197,2.48197153799723,2.42897570444568,2.43780834337094,7472.28552627372,0.0,1.0
2005-09-08,2.71,2.92,2.68,2.79,17800,2.39364514874466,2.57913056617505,2.36714723196888,2.46430626014671,20152.5276314655,0.0,1.0
2005-09-09,2.65,2.77,2.501,2.7,2400,2.34064931519311,2.4466409822962,2.20904299520678,2.3848125098194,2717.19473682681,0.0,1.0
2005-09-12,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2005-09-13,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2005-09-14,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2005-09-15,2.57,2.75,2.5,2.65,12400,2.26998820379106,2.42897570444568,2.20815973131426,2.34064931519311,14038.8394736052,0.0,1.0
2005-09-16,2.69,3.02,2.6,2.6,72100,2.37597987089414,2.66745695542762,2.29648612056683,2.29648612056683,81629.0585521721,0.0,1.0
2005-09-19,2.9,2.9,2.65,2.77,10500,2.56146528832454,2.56146528832454,2.34064931519311,2.4466409822962,11887.7269736173,0.0,1.0
2005-09-20,3.0,3.0,2.657,2.657,700,2.64979167757711,2.64979167757711,2.34683216244079,2.34683216244079,792.515131574486,0.0,1.0
2005-09-21,2.8,2.8,2.7,2.76,3000,2.47313889907197,2.47313889907197,2.3848125098194,2.43780834337094,3396.49342103351,0.0,1.0
2005-09-22,2.94,2.94,2.53,2.56,11300,2.59679584402557,2.59679584402557,2.23465764809003,2.2611555648658,12793.4585525595,0.0,1.0
2005-09-23,2.9,2.9,2.86,2.86,400,2.56146528832454,2.56146528832454,2.52613473262351,2.52613473262351,452.865789471135,0.0,1.0
2005-09-26,2.91,2.91,2.84,2.9,800,2.5702979272498,2.5702979272498,2.508469454773,2.56146528832454,905.731578942268,0.0,1.0
2005-09-27,2.96,2.96,2.7,2.81,16600,2.61446112187608,2.61446112187608,2.3848125098194,2.48197153799723,18793.9302630521,0.0,1.0
2005-09-28,2.96,2.96,2.96,2.96,0,2.61446112187608,2.61446112187608,2.61446112187608,2.61446112187608,0,0.0,1.0
2005-09-29,2.96,2.96,2.8,2.8,1300,2.61446112187608,2.61446112187608,2.47313889907197,2.47313889907197,1471.81381578119,0.0,1.0
2005-09-30,2.94,2.94,2.61,2.91,1500,2.59679584402557,2.59679584402557,2.30531875949208,2.5702979272498,1698.24671051675,0.0,1.0
2005-10-03,2.94,2.94,2.94,2.94,0,2.59679584402557,2.59679584402557,2.59679584402557,2.59679584402557,0,0.0,1.0
2005-10-04,2.94,2.94,2.83,2.83,1100,2.59679584402557,2.59679584402557,2.49963681584774,2.49963681584774,1245.38092104562,0.0,1.0
2005-10-05,2.94,2.94,2.94,2.94,0,2.59679584402557,2.59679584402557,2.59679584402557,2.59679584402557,0,0.0,1.0
2005-10-06,2.9299,2.9299,2.72,2.87,4600,2.58787487871106,2.58787487871106,2.40247778766991,2.53496737154877,5207.95657891804,0.0,1.0
2005-10-07,2.86,2.88,2.86,2.88,200,2.52613473262351,2.54380001047402,2.52613473262351,2.54380001047402,226.432894735567,0.0,1.0
2005-10-10,2.77,2.82,2.69,2.7,11700,2.4466409822962,2.49080417692248,2.37597987089414,2.3848125098194,13246.3243420307,0.0,1.0
2005-10-11,2.67,2.85,2.57,2.85,9300,2.35831459304363,2.51730209369825,2.26998820379106,2.51730209369825,10529.1296052039,0.0,1.0
2005-10-12,2.7,2.75,2.64,2.66,15900,2.3848125098194,2.42897570444568,2.33181667626786,2.34948195411837,18001.4151314776,0.0,1.0
2005-10-13,2.63,2.77,2.55,2.59,10500,2.3229840373426,2.4466409822962,2.25232292594054,2.28765348164157,11887.7269736173,0.0,1.0
2005-10-14,2.68,2.83,2.5,2.5,5600,2.36714723196888,2.49963681584774,2.20815973131426,2.20815973131426,6340.1210525959,0.0,1.0
2005-10-17,2.8655,2.8655,2.57,2.57,1800,2.5309926840324,2.5309926840324,2.26998820379106,2.26998820379106,2037.89605262011,0.0,1.0
2005-10-18,2.783,2.81,2.61,2.81,1500,2.45812341289903,2.48197153799723,2.30531875949208,2.48197153799723,1698.24671051676,0.0,1.0
2005-10-19,2.68,2.68,2.65,2.65,1200,2.36714723196888,2.36714723196888,2.34064931519311,2.34064931519311,1358.59736841341,0.0,1.0
2005-10-20,2.7245,2.75,2.55,2.62,2400,2.40645247518628,2.42897570444568,2.25232292594054,2.31415139841734,2717.19473682681,0.0,1.0
2005-10-21,2.5485,2.68,2.52,2.67,2800,2.25099803010175,2.36714723196888,2.22582500916477,2.35831459304363,3170.06052629795,0.0,1.0
2005-10-24,2.66,2.66,2.6,2.63,700,2.34948195411837,2.34948195411837,2.29648612056683,2.3229840373426,792.515131574486,0.0,1.0
2005-10-25,2.66,2.66,2.66,2.66,0,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,0,0.0,1.0
2005-10-26,2.66,2.66,2.66,2.66,0,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,0,0.0,1.0
2005-10-27,2.52,2.616,2.51,2.51,1200,2.22582500916477,2.31061834284724,2.21699237023951,2.21699237023951,1358.59736841341,0.0,1.0
2005-10-28,2.99,2.99,2.58,2.58,5200,2.64095903865185,2.64095903865185,2.27882084271631,2.27882084271631,5887.25526312476,0.0,1.0
2005-10-31,2.94,3.0,2.73,3.0,3000,2.59679584402557,2.64979167757711,2.41131042659517,2.64979167757711,3396.49342103351,0.0,1.0
2005-11-01,2.7,2.9,2.6,2.9,4200,2.3848125098194,2.56146528832454,2.29648612056683,2.56146528832454,4755.09078944691,0.0,1.0
2005-11-02,2.7,2.7,2.7,2.7,300,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,339.649342103351,0.0,1.0
2005-11-03,2.632,2.632,2.632,2.632,400,2.32475056512765,2.32475056512765,2.32475056512765,2.32475056512765,452.865789471135,0.0,1.0
2005-11-04,2.7,2.7,2.7,2.7,2400,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,2717.19473682681,0.0,1.0
2005-11-07,2.7,2.7,2.7,2.7,0,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,0,0.0,1.0
2005-11-08,2.63,2.7,2.63,2.7,11000,2.3229840373426,2.3848125098194,2.3229840373426,2.3848125098194,12453.8092104562,0.0,1.0
2005-11-09,2.63,2.63,2.63,2.63,0,2.3229840373426,2.3229840373426,2.3229840373426,2.3229840373426,0,0.0,1.0
2005-11-10,2.63,2.63,2.63,2.63,400,2.3229840373426,2.3229840373426,2.3229840373426,2.3229840373426,452.865789471135,0.0,1.0
2005-11-11,2.63,2.65,2.63,2.65,11700,2.3229840373426,2.34064931519311,2.3229840373426,2.34064931519311,13246.3243420307,0.0,1.0
2005-11-14,2.65,2.65,2.65,2.65,600,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,679.298684206703,0.0,1.0
2005-11-15,2.73,2.84,2.65,2.65,2700,2.41131042659517,2.508469454773,2.34064931519311,2.34064931519311,3056.84407893016,0.0,1.0
2005-11-16,2.66,2.66,2.64,2.64,2500,2.34948195411837,2.34948195411837,2.33181667626786,2.33181667626786,2830.41118419459,0.0,1.0
2005-11-17,2.66,2.66,2.66,2.66,0,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,0,0.0,1.0
2005-11-18,2.66,2.66,2.66,2.66,0,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,0,0.0,1.0
2005-11-21,2.7,2.7,2.53,2.64,3800,2.3848125098194,2.3848125098194,2.23465764809003,2.33181667626786,4302.22499997578,0.0,1.0
2005-11-22,2.68,2.68,2.5,2.56,16900,2.36714723196888,2.36714723196888,2.20815973131426,2.2611555648658,19133.5796051555,0.0,1.0
2005-11-23,2.64,2.68,2.51,2.51,2100,2.33181667626786,2.36714723196888,2.21699237023951,2.21699237023951,2377.54539472345,0.0,1.0
2005-11-25,2.64,2.64,2.64,2.64,0,2.33181667626786,2.33181667626786,2.33181667626786,2.33181667626786,0,0.0,1.0
2005-11-28,2.69,2.7,2.51,2.51,500,2.37597987089414,2.3848125098194,2.21699237023951,2.21699237023951,566.082236838919,0.0,1.0
2005-11-29,2.552,2.73,2.552,2.69,4200,2.25408945372559,2.41131042659517,2.25408945372559,2.37597987089414,4755.09078944692,0.0,1.0
2005-11-30,2.564,2.8,2.564,2.6,1900,2.2646886204359,2.47313889907197,2.2646886204359,2.29648612056683,2151.11249998789,0.0,1.0
2005-12-01,2.67,2.68,2.5,2.5,1400,2.35831459304363,2.36714723196888,2.20815973131426,2.20815973131426,1585.03026314897,0.0,1.0
2005-12-02,2.68,2.68,2.68,2.68,2200,2.36714723196888,2.36714723196888,2.36714723196888,2.36714723196888,2490.76184209124,0.0,1.0
2005-12-05,2.65,2.74,2.61,2.62,2100,2.34064931519311,2.42014306552043,2.30531875949208,2.31415139841734,2377.54539472346,0.0,1.0
2005-12-06,2.5501,2.66,2.52,2.61,22100,2.2524112523298,2.34948195411837,2.22582500916477,2.30531875949208,25020.8348682801,0.0,1.0
2005-12-07,2.67,2.67,2.56,2.56,500,2.35831459304363,2.35831459304363,2.2611555648658,2.2611555648658,566.082236838918,0.0,1.0
2005-12-08,2.7,2.7,2.5701,2.5701,800,2.3848125098194,2.3848125098194,2.27007653018031,2.27007653018031,905.731578942269,0.0,1.0
2005-12-09,2.85,2.99,2.5,2.5,13500,2.51730209369825,2.64095903865185,2.20815973131426,2.20815973131426,15284.2203946508,0.0,1.0
2005-12-12,2.8,2.85,2.8,2.8,2100,2.47313889907197,2.51730209369825,2.47313889907197,2.47313889907197,2377.54539472346,0.0,1.0
2005-12-13,2.86,2.86,2.7,2.76,3900,2.52613473262351,2.52613473262351,2.3848125098194,2.43780834337094,4415.44144734356,0.0,1.0
2005-12-14,2.75,2.8,2.75,2.75,1300,2.42897570444568,2.47313889907197,2.42897570444568,2.42897570444568,1471.81381578119,0.0,1.0
2005-12-15,2.8,2.8,2.52,2.52,3200,2.47313889907197,2.47313889907197,2.22582500916477,2.22582500916477,3622.92631576908,0.0,1.0
2005-12-16,2.65,2.79,2.58,2.58,3600,2.34064931519311,2.46430626014671,2.27882084271631,2.27882084271631,4075.79210524022,0.0,1.0
2005-12-19,2.65,2.65,2.65,2.65,100,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,113.216447367784,0.0,1.0
2005-12-20,2.6,2.64,2.6,2.64,8900,2.29648612056683,2.33181667626786,2.29648612056683,2.33181667626786,10076.2638157327,0.0,1.0
2005-12-21,2.74,2.75,2.601,2.601,600,2.42014306552043,2.42897570444568,2.29736938445935,2.29736938445935,679.298684206701,0.0,1.0
2005-12-22,2.74,2.74,2.74,2.74,0,2.42014306552043,2.42014306552043,2.42014306552043,2.42014306552043,0,0.0,1.0
2005-12-23,2.65,2.67,2.65,2.67,300,2.34064931519311,2.35831459304363,2.34064931519311,2.35831459304363,339.649342103351,0.0,1.0
2005-12-27,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2005-12-28,2.65,2.65,2.65,2.65,2200,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,2490.76184209124,0.0,1.0
2005-12-29,2.6,2.6,2.58,2.6,33400,2.29648612056683,2.29648612056683,2.27882084271631,2.29648612056683,37814.2934208397,0.0,1.0
2005-12-30,2.7,2.7,2.6,2.6,2600,2.3848125098194,2.3848125098194,2.29648612056683,2.29648612056683,2943.62763156237,0.0,1.0
2006-01-03,2.82,2.82,2.74,2.75,800,2.49080417692248,2.49080417692248,2.42014306552043,2.42897570444568,905.73157894227,0.0,1.0
2006-01-04,2.7101,2.7101,2.7101,2.7101,200,2.39373347513391,2.39373347513391,2.39373347513391,2.39373347513391,226.432894735567,0.0,1.0
2006-01-05,2.66,2.7,2.66,2.7,6200,2.34948195411837,2.3848125098194,2.34948195411837,2.3848125098194,7019.41973680259,0.0,1.0
2006-01-06,2.66,2.66,2.66,2.66,1000,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,1132.16447367784,0.0,1.0
2006-01-09,2.67,2.689,2.66,2.66,1400,2.35831459304363,2.37509660700162,2.34948195411837,2.34948195411837,1585.03026314897,0.0,1.0
2006-01-10,2.66,2.67,2.66,2.67,1300,2.34948195411837,2.35831459304363,2.34948195411837,2.35831459304363,1471.81381578119,0.0,1.0
2006-01-11,2.66,2.66,2.66,2.66,1300,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,1471.81381578119,0.0,1.0
2006-01-12,2.77,2.79,2.66,2.67,8000,2.4466409822962,2.46430626014671,2.34948195411837,2.35831459304363,9057.31578942269,0.0,1.0
2006-01-13,2.79,2.79,2.66,2.78,2700,2.46430626014671,2.46430626014671,2.34948195411837,2.45547362122145,3056.84407893016,0.0,1.0
2006-01-17,2.66,2.66,2.66,2.66,800,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,905.731578942269,0.0,1.0
2006-01-18,2.66,2.676,2.66,2.66,1400,2.34948195411837,2.36361417639878,2.34948195411837,2.34948195411837,1585.03026314897,0.0,1.0
2006-01-19,2.66,2.66,2.66,2.66,2500,2.34948195411837,2.34948195411837,2.34948195411837,2.34948195411837,2830.41118419459,0.0,1.0
2006-01-20,2.66,2.66,2.65,2.66,1700,2.34948195411837,2.34948195411837,2.34064931519311,2.34948195411837,1924.67960525232,0.0,1.0
2006-01-23,2.65,2.69,2.65,2.65,6400,2.34064931519311,2.37597987089414,2.34064931519311,2.34064931519311,7245.85263153817,0.0,1.0
2006-01-24,2.67,2.67,2.65,2.65,1000,2.35831459304363,2.35831459304363,2.34064931519311,2.34064931519311,1132.16447367784,0.0,1.0
2006-01-25,2.67,2.67,2.67,2.67,800,2.35831459304363,2.35831459304363,2.35831459304363,2.35831459304363,905.731578942268,0.0,1.0
2006-01-26,2.65,2.65,2.65,2.65,800,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,905.731578942271,0.0,1.0
2006-01-27,2.65,2.65,2.65,2.65,600,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,679.298684206703,0.0,1.0
2006-01-30,2.65,2.66,2.65,2.66,1500,2.34064931519311,2.34948195411837,2.34064931519311,2.34948195411837,1698.24671051676,0.0,1.0
2006-01-31,2.6501,2.6501,2.65,2.65,2500,2.34073764158237,2.34073764158237,2.34064931519311,2.34064931519311,2830.41118419459,0.0,1.0
2006-02-01,2.76,2.76,2.76,2.76,1000,2.43780834337094,2.43780834337094,2.43780834337094,2.43780834337094,1132.16447367784,0.0,1.0
2006-02-02,2.76,2.76,2.6,2.6,6100,2.43780834337094,2.43780834337094,2.29648612056683,2.29648612056683,6906.2032894348,0.0,1.0
2006-02-03,2.75,2.79,2.73,2.75,24900,2.42897570444568,2.46430626014671,2.41131042659517,2.42897570444568,28190.8953945782,0.0,1.0
2006-02-06,2.81,2.81,2.79,2.79,7200,2.48197153799723,2.48197153799723,2.46430626014671,2.46430626014671,8151.58421048041,0.0,1.0
2006-02-07,2.81,2.81,2.81,2.81,0,2.48197153799723,2.48197153799723,2.48197153799723,2.48197153799723,0,0.0,1.0
2006-02-08,2.801,2.801,2.801,2.801,500,2.47402216296449,2.47402216296449,2.47402216296449,2.47402216296449,566.082236838919,0.0,1.0
2006-02-09,2.85,2.85,2.82,2.82,1800,2.51730209369825,2.51730209369825,2.49080417692248,2.49080417692248,2037.89605262011,0.0,1.0
2006-02-10,2.9,2.9045,2.701,2.9,4400,2.56146528832454,2.5654399758409,2.38569577371192,2.56146528832454,4981.52368418248,0.0,1.0
2006-02-13,2.9,2.9,2.9,2.9,0,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,0,0.0,1.0
2006-02-14,2.9,2.9,2.9,2.9,0,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,0,0.0,1.0
2006-02-15,2.84,2.84,2.81,2.81,200,2.508469454773,2.508469454773,2.48197153799723,2.48197153799723,226.432894735567,0.0,1.0
2006-02-16,2.77,2.77,2.77,2.77,2000,2.4466409822962,2.4466409822962,2.4466409822962,2.4466409822962,2264.32894735567,0.0,1.0
2006-02-17,2.74,2.76,2.6,2.76,2100,2.42014306552043,2.43780834337094,2.29648612056683,2.43780834337094,2377.54539472345,0.0,1.0
2006-02-21,2.74,2.74,2.74,2.74,0,2.42014306552043,2.42014306552043,2.42014306552043,2.42014306552043,0,0.0,1.0
2006-02-22,2.69,2.74,2.69,2.72,300,2.37597987089414,2.42014306552043,2.37597987089414,2.40247778766991,339.649342103351,0.0,1.0
2006-02-23,2.69,2.69,2.69,2.69,0,2.37597987089414,2.37597987089414,2.37597987089414,2.37597987089414,0,0.0,1.0
2006-02-24,2.69,2.69,2.69,2.69,0,2.37597987089414,2.37597987089414,2.37597987089414,2.37597987089414,0,0.0,1.0
2006-02-27,2.7,2.7,2.7,2.7,1100,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,1245.38092104562,0.0,1.0
2006-02-28,2.59,2.59,2.59,2.59,4100,2.28765348164157,2.28765348164157,2.28765348164157,2.28765348164157,4641.87434207913,0.0,1.0
2006-03-01,2.59,2.59,2.59,2.59,0,2.28765348164157,2.28765348164157,2.28765348164157,2.28765348164157,0,0.0,1.0
2006-03-02,2.65,2.65,2.59,2.59,3800,2.34064931519311,2.34064931519311,2.28765348164157,2.28765348164157,4302.22499997579,0.0,1.0
2006-03-03,2.65,2.68,2.5878,2.59,2000,2.34064931519311,2.36714723196888,2.28571030107801,2.28765348164157,2264.32894735568,0.0,1.0
2006-03-06,3.0,3.0,2.71,2.71,9800,2.64979167757711,2.64979167757711,2.39364514874466,2.39364514874466,11095.2118420428,0.0,1.0
2006-03-07,2.95,3.0,2.58,3.0,17900,2.60562848295082,2.64979167757711,2.27882084271631,2.64979167757711,20265.7440788333,0.0,1.0
2006-03-08,2.95,2.95,2.95,2.95,0,2.60562848295082,2.60562848295082,2.60562848295082,2.60562848295082,0,0.0,1.0
2006-03-09,2.87,2.89,2.52,2.68,20800,2.53496737154877,2.55263264939928,2.22582500916477,2.36714723196888,23549.021052499,0.0,1.0
2006-03-10,3.0,3.0,2.77,2.84,2300,2.64979167757711,2.64979167757711,2.4466409822962,2.508469454773,2603.97828945902,0.0,1.0
2006-03-13,2.98,2.98,2.68,2.68,2400,2.6321263997266,2.6321263997266,2.36714723196888,2.36714723196888,2717.1947368268,0.0,1.0
2006-03-14,3.0,3.0,2.71,2.76,1200,2.64979167757711,2.64979167757711,2.39364514874466,2.43780834337094,1358.5973684134,0.0,1.0
2006-03-15,3.0,3.0,3.0,3.0,0,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,0,0.0,1.0
2006-03-16,2.99,3.0,2.78,3.0,3200,2.64095903865185,2.64979167757711,2.45547362122145,2.64979167757711,3622.92631576908,0.0,1.0
2006-03-17,2.87,2.88,2.87,2.87,700,2.53496737154877,2.54380001047402,2.53496737154877,2.53496737154877,792.515131574485,0.0,1.0
2006-03-20,2.88,2.9,2.88,2.9,2300,2.54380001047402,2.56146528832454,2.54380001047402,2.56146528832454,2603.97828945903,0.0,1.0
2006-03-21,2.9,2.9,2.9,2.9,1900,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,2151.11249998789,0.0,1.0
2006-03-22,2.9,2.9,2.9,2.9,0,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,0,0.0,1.0
2006-03-23,2.9,2.9,2.9,2.9,200,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,226.432894735567,0.0,1.0
2006-03-24,2.839,2.839,2.7725,2.81,500,2.50758619088047,2.50758619088047,2.44884914202751,2.48197153799723,566.082236838919,0.0,1.0
2006-03-27,2.94,2.94,2.83,2.83,900,2.59679584402557,2.59679584402557,2.49963681584774,2.49963681584774,1018.94802631005,0.0,1.0
2006-03-28,2.93,2.97,2.79,2.79,3600,2.58796320510031,2.62329376080134,2.46430626014671,2.46430626014671,4075.79210524021,0.0,1.0
2006-03-29,2.68,2.9615,2.6,2.94,30200,2.36714723196888,2.61578601771487,2.29648612056683,2.59679584402557,34191.3671050707,0.0,1.0
2006-03-30,2.823,2.85,2.65,2.74,13700,2.49345396860006,2.51730209369825,2.34064931519311,2.42014306552043,15510.6532893864,0.0,1.0
2006-03-31,2.81,2.85,2.7788,2.7788,3600,2.48197153799723,2.51730209369825,2.45441370455042,2.45441370455042,4075.7921052402,0.0,1.0
2006-04-03,2.83,2.95,2.76,2.88,24500,2.49963681584774,2.60562848295082,2.43780834337094,2.54380001047402,27738.029605107,0.0,1.0
2006-04-04,2.89,2.99,2.748,2.75,11300,2.55263264939928,2.64095903865185,2.42720917666063,2.42897570444568,12793.4585525596,0.0,1.0
2006-04-05,3.08,3.18,2.86,2.86,31500,2.72045278897917,2.80877917823174,2.52613473262351,2.52613473262351,35663.1809208518,0.0,1.0
2006-04-06,3.01,3.01,2.911,2.911,1100,2.65862431650237,2.65862431650237,2.57118119114232,2.57118119114232,1245.38092104562,0.0,1.0
2006-04-07,3.09,3.09,3.0,3.0,10200,2.72928542790442,2.72928542790442,2.64979167757711,2.64979167757711,11548.0776315139,0.0,1.0
2006-04-10,3.0,3.102,2.86,2.86,2300,2.64979167757711,2.73988459461473,2.52613473262351,2.52613473262351,2603.97828945902,0.0,1.0
2006-04-11,3.0,3.0,3.0,3.0,900,2.64979167757711,2.64979167757711,2.64979167757711,2.64979167757711,1018.94802631005,0.0,1.0
2006-04-12,3.05,3.07,2.91,2.91,7100,2.69395487220339,2.71162015005391,2.5702979272498,2.5702979272498,8038.36776311265,0.0,1.0
2006-04-13,2.9401,2.9401,2.94,2.9401,3500,2.59688417041482,2.59688417041482,2.59679584402557,2.59688417041482,3962.57565787243,0.0,1.0
2006-04-17,2.91,3.018,2.86,2.86,4800,2.5702979272498,2.66569042764257,2.52613473262351,2.52613473262351,5434.38947365361,0.0,1.0
2006-04-18,2.87,2.9,2.78,2.78,20900,2.53496737154877,2.56146528832454,2.45547362122145,2.45547362122145,23662.2374998668,0.0,1.0
2006-04-19,2.85,2.85,2.78,2.78,33000,2.51730209369825,2.51730209369825,2.45547362122145,2.45547362122145,37361.4276313687,0.0,1.0
2006-04-20,2.82,2.82,2.82,2.82,500,2.49080417692248,2.49080417692248,2.49080417692248,2.49080417692248,566.082236838919,0.0,1.0
2006-04-21,2.83,2.83,2.799,2.82,10800,2.49963681584774,2.49963681584774,2.47225563517944,2.49080417692248,12227.3763157206,0.0,1.0
2006-04-24,3.22,3.34,2.85,2.85,7200,2.84410973393276,2.95010140103585,2.51730209369825,2.51730209369825,8151.58421048044,0.0,1.0
2006-04-25,3.087,3.11,3.03,3.0401,2000,2.72663563622685,2.74695070575494,2.67628959435288,2.68521055966739,2264.32894735567,0.0,1.0
2006-04-26,3.15,3.2,3.1,3.15,15100,2.78228126145596,2.82644445608225,2.73811806682968,2.78228126145596,17095.6835525354,0.0,1.0
2006-04-27,2.91,3.16,2.69,3.1,10200,2.5702979272498,2.79111390038122,2.37597987089414,2.73811806682968,11548.0776315139,0.0,1.0
2006-04-28,2.9699,2.9699,2.9436,2.9436,200,2.62320543441209,2.62320543441209,2.59997559403866,2.59997559403866,226.432894735567,0.0,1.0
2006-05-01,3.0098,3.0098,2.78,2.78,9900,2.65844766372386,2.65844766372386,2.45547362122145,2.45547362122145,11208.4282894106,0.0,1.0
2006-05-02,3.1,3.1,3.04,3.04,700,2.73811806682968,2.73811806682968,2.68512223327814,2.68512223327814,792.515131574486,0.0,1.0
2006-05-03,3.0,3.04,3.0,3.04,12300,2.64979167757711,2.68512223327814,2.64979167757711,2.68512223327814,13925.6230262374,0.0,1.0
2006-05-04,3.1,3.1,3.1,3.1,1000,2.73811806682968,2.73811806682968,2.73811806682968,2.73811806682968,1132.16447367784,0.0,1.0
2006-05-05,3.1,3.1,3.1,3.1,0,2.73811806682968,2.73811806682968,2.73811806682968,2.73811806682968,0,0.0,1.0
2006-05-08,3.05,3.05,3.05,3.05,300,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,339.649342103352,0.0,1.0
2006-05-09,2.96,3.0,2.88,2.88,2600,2.61446112187608,2.64979167757711,2.54380001047402,2.54380001047402,2943.62763156238,0.0,1.0
2006-05-10,2.95,3.01,2.95,3.0,6300,2.60562848295082,2.65862431650237,2.60562848295082,2.64979167757711,7132.63618417038,0.0,1.0
2006-05-11,2.95,2.95,2.95,2.95,1400,2.60562848295082,2.60562848295082,2.60562848295082,2.60562848295082,1585.03026314897,0.0,1.0
2006-05-12,2.95,3.45,2.95,2.95,39500,2.60562848295082,3.04726042921368,2.60562848295082,2.60562848295082,44720.4967102746,0.0,1.0
2006-05-15,3.1,3.18,2.95,3.05,15100,2.73811806682968,2.80877917823174,2.60562848295082,2.69395487220339,17095.6835525353,0.0,1.0
2006-05-16,3.0,3.01,2.86,2.86,2400,2.64979167757711,2.65862431650237,2.52613473262351,2.52613473262351,2717.19473682681,0.0,1.0
2006-05-17,3.0,3.07,2.9,3.07,2600,2.64979167757711,2.71162015005391,2.56146528832454,2.71162015005391,2943.62763156237,0.0,1.0
2006-05-18,2.94,2.94,2.736,2.736,16900,2.59679584402557,2.59679584402557,2.41661000995032,2.41661000995032,19133.5796051554,0.0,1.0
2006-05-19,3.06,3.06,3.06,3.06,300,2.70278751112865,2.70278751112865,2.70278751112865,2.70278751112865,339.649342103351,0.0,1.0
2006-05-22,2.8,3.25,2.8,2.8,3000,2.47313889907197,2.87060765070854,2.47313889907197,2.47313889907197,3396.49342103351,0.0,1.0
2006-05-23,2.8401,3.0641,2.8401,3.0641,1100,2.50855778116225,2.70640889308801,2.50855778116225,2.70640889308801,1245.38092104562,0.0,1.0
2006-05-24,3.01,3.1,2.84,2.84,2500,2.65862431650237,2.73811806682968,2.508469454773,2.508469454773,2830.41118419459,0.0,1.0
2006-05-25,2.9701,3.12,2.93,3.01,1600,2.62338208719059,2.75578334468019,2.58796320510031,2.65862431650237,1811.46315788454,0.0,1.0
2006-05-26,2.98,2.98,2.98,2.98,100,2.6321263997266,2.6321263997266,2.6321263997266,2.6321263997266,113.216447367783,0.0,1.0
2006-05-30,3.04,3.07,3.0,3.07,4600,2.68512223327814,2.71162015005391,2.64979167757711,2.71162015005391,5207.95657891804,0.0,1.0
2006-05-31,2.98,3.01,2.89,2.93,1500,2.6321263997266,2.65862431650237,2.55263264939928,2.58796320510031,1698.24671051675,0.0,1.0
2006-06-01,2.93,2.93,2.88,2.88,400,2.58796320510031,2.58796320510031,2.54380001047402,2.54380001047402,452.865789471135,0.0,1.0
2006-06-02,3.01,3.01,2.99,2.99,1300,2.65862431650237,2.65862431650237,2.64095903865185,2.64095903865185,1471.81381578119,0.0,1.0
2006-06-05,3.04,3.07,3.04,3.05,1300,2.68512223327814,2.71162015005391,2.68512223327814,2.69395487220339,1471.81381578119,0.0,1.0
2006-06-06,3.03,3.0348,3.0244,3.03,1600,2.67628959435288,2.680529261037,2.67134331655474,2.67628959435288,1811.46315788454,0.0,1.0
2006-06-07,3.05,3.05,3.04,3.04,2700,2.69395487220339,2.69395487220339,2.68512223327814,2.68512223327814,3056.84407893016,0.0,1.0
2006-06-08,3.05,3.05,3.05,3.05,0,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,0,0.0,1.0
2006-06-09,3.05,3.05,3.05,3.05,800,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,905.731578942271,0.0,1.0
2006-06-12,3.04,3.05,3.04,3.05,4000,2.68512223327814,2.69395487220339,2.68512223327814,2.69395487220339,4528.65789471134,0.0,1.0
2006-06-13,2.99,3.0544,2.99,3.0444,3100,2.64095903865185,2.69784123333051,2.64095903865185,2.68900859440525,3509.7098684013,0.0,1.0
2006-06-14,3.016,3.016,3.01,3.01,500,2.66392389985752,2.66392389985752,2.65862431650237,2.65862431650237,566.082236838918,0.0,1.0
2006-06-15,3.02,3.02,3.02,3.02,0,2.66745695542762,2.66745695542762,2.66745695542762,2.66745695542762,0,0.0,1.0
2006-06-16,3.02,3.02,3.02,3.02,0,2.66745695542762,2.66745695542762,2.66745695542762,2.66745695542762,0,0.0,1.0
2006-06-19,3.12,3.12,3.05,3.05,4400,2.75578334468019,2.75578334468019,2.69395487220339,2.69395487220339,4981.52368418249,0.0,1.0
2006-06-20,3.12,3.13,3.12,3.13,200,2.75578334468019,2.76461598360545,2.75578334468019,2.76461598360545,226.432894735568,0.0,1.0
2006-06-21,3.12,3.25,3.12,3.12,6300,2.75578334468019,2.87060765070854,2.75578334468019,2.75578334468019,7132.63618417038,0.0,1.0
2006-06-22,3.06,3.18,3.06,3.11,7300,2.70278751112865,2.80877917823174,2.70278751112865,2.74695070575494,8264.80065784821,0.0,1.0
2006-06-23,2.93,3.13,2.8,3.05,134900,2.58796320510031,2.76461598360545,2.47313889907197,2.69395487220339,152728.98749914,0.0,1.0
2006-06-26,3.05,3.3,2.89,2.89,47200,2.69395487220339,2.91477084533482,2.55263264939928,2.55263264939928,53438.163157594,0.0,1.0
2006-06-27,2.94,3.1,2.9,2.9,4100,2.59679584402557,2.73811806682968,2.56146528832454,2.56146528832454,4641.87434207913,0.0,1.0
2006-06-28,3.0,3.1,2.9,2.9,700,2.64979167757711,2.73811806682968,2.56146528832454,2.56146528832454,792.515131574486,0.0,1.0
2006-06-29,3.05,3.08,2.99,3.05,2800,2.69395487220339,2.72045278897917,2.64095903865185,2.69395487220339,3170.06052629795,0.0,1.0
2006-06-30,2.98,2.98,2.98,2.98,100,2.6321263997266,2.6321263997266,2.6321263997266,2.6321263997266,113.216447367783,0.0,1.0
2006-07-03,3.05,3.05,3.05,3.05,400,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,452.865789471135,0.0,1.0
2006-07-05,3.05,3.05,3.05,3.05,500,2.69395487220339,2.69395487220339,2.69395487220339,2.69395487220339,566.082236838919,0.0,1.0
2006-07-06,2.98,3.15,2.98,3.05,3100,2.6321263997266,2.78228126145596,2.6321263997266,2.69395487220339,3509.70986840129,0.0,1.0
2006-07-07,2.98,2.98,2.98,2.98,200,2.6321263997266,2.6321263997266,2.6321263997266,2.6321263997266,226.432894735567,0.0,1.0
2006-07-10,2.98,2.98,2.98,2.98,200,2.6321263997266,2.6321263997266,2.6321263997266,2.6321263997266,226.432894735567,0.0,1.0
2006-07-11,2.9401,2.9401,2.9401,2.9401,1000,2.59688417041482,2.59688417041482,2.59688417041482,2.59688417041482,1132.16447367784,0.0,1.0
2006-07-12,2.96,2.96,2.96,2.96,2100,2.61446112187608,2.61446112187608,2.61446112187608,2.61446112187608,2377.54539472346,0.0,1.0
2006-07-13,2.85,2.956,2.824,2.824,1300,2.51730209369825,2.61092806630598,2.49433723249259,2.49433723249259,1471.81381578119,0.0,1.0
2006-07-14,2.92,2.93,2.8,2.8,1000,2.57913056617505,2.58796320510031,2.47313889907197,2.47313889907197,1132.16447367784,0.0,1.0
2006-07-17,2.818,2.87,2.8,2.8,5000,2.48903764913743,2.53496737154877,2.47313889907197,2.47313889907197,5660.82236838919,0.0,1.0
2006-07-18,2.8,2.95,2.8,2.8,2800,2.47313889907197,2.60562848295082,2.47313889907197,2.47313889907197,3170.06052629794,0.0,1.0
2006-07-19,2.8,2.87,2.8,2.87,6200,2.47313889907197,2.53496737154877,2.47313889907197,2.53496737154877,7019.41973680258,0.0,1.0
2006-07-20,2.8,2.8,2.8,2.8,0,2.47313889907197,2.47313889907197,2.47313889907197,2.47313889907197,0,0.0,1.0
2006-07-21,2.82,2.82,2.82,2.82,700,2.49080417692248,2.49080417692248,2.49080417692248,2.49080417692248,792.515131574487,0.0,1.0
2006-07-24,2.82,2.82,2.82,2.82,0,2.49080417692248,2.49080417692248,2.49080417692248,2.49080417692248,0,0.0,1.0
2006-07-25,2.82,2.8304,2.82,2.8304,200,2.49080417692248,2.49999012140475,2.49080417692248,2.49999012140475,226.432894735568,0.0,1.0
2006-07-26,2.8,2.9,2.8,2.84,8000,2.47313889907197,2.56146528832454,2.47313889907197,2.508469454773,9057.31578942269,0.0,1.0
2006-07-27,2.82,2.82,2.81,2.81,300,2.49080417692248,2.49080417692248,2.48197153799723,2.48197153799723,339.649342103351,0.0,1.0
2006-07-28,2.8,2.95,2.8,2.8,3800,2.47313889907197,2.60562848295082,2.47313889907197,2.47313889907197,4302.22499997578,0.0,1.0
2006-07-31,2.75,2.884,2.75,2.884,4900,2.42897570444568,2.54733306604413,2.42897570444568,2.54733306604413,5547.60592102141,0.0,1.0
2006-08-01,2.7604,2.7608,2.7604,2.7608,700,2.43816164892795,2.43851495448496,2.43816164892795,2.43851495448496,792.515131574486,0.0,1.0
2006-08-02,2.76,2.76,2.76,2.76,0,2.43780834337094,2.43780834337094,2.43780834337094,2.43780834337094,0,0.0,1.0
2006-08-03,2.72,2.87,2.7,2.7,3200,2.40247778766991,2.53496737154877,2.3848125098194,2.3848125098194,3622.92631576908,0.0,1.0
2006-08-04,2.73,2.89,2.73,2.73,1000,2.41131042659517,2.55263264939928,2.41131042659517,2.41131042659517,1132.16447367784,0.0,1.0
2006-08-07,2.79,2.87,2.75,2.8166,3500,2.46430626014671,2.53496737154877,2.42897570444568,2.4878010796879,3962.57565787243,0.0,1.0
2006-08-08,2.75,2.8,2.75,2.8,3300,2.42897570444568,2.47313889907197,2.42897570444568,2.47313889907197,3736.14276313687,0.0,1.0
2006-08-09,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
2006-08-10,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
2006-08-11,2.72,2.75,2.72,2.75,5100,2.40247778766991,2.42897570444568,2.40247778766991,2.42897570444568,5774.03881575697,0.0,1.0
2006-08-14,2.7,2.7,2.7,2.7,1500,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,1698.24671051675,0.0,1.0
2006-08-15,2.7,2.76,2.7,2.76,3700,2.3848125098194,2.43780834337094,2.3848125098194,2.43780834337094,4189.00855260799,0.0,1.0
2006-08-16,2.7,2.7,2.7,2.7,3400,2.3848125098194,2.3848125098194,2.3848125098194,2.3848125098194,3849.35921050464,0.0,1.0
2006-08-17,2.67,2.7,2.67,2.7,1400,2.35831459304363,2.3848125098194,2.35831459304363,2.3848125098194,1585.03026314897,0.0,1.0
2006-08-18,2.6595,2.7112,2.61,2.7,6300,2.34904032217211,2.39470506541569,2.30531875949208,2.3848125098194,7132.63618417036,0.0,1.0
2006-08-21,2.7,2.7,2.69,2.69,700,2.3848125098194,2.3848125098194,2.37597987089414,2.37597987089414,792.515131574485,0.0,1.0
2006-08-22,2.67,2.75,2.67,2.71,1300,2.35831459304363,2.42897570444568,2.35831459304363,2.39364514874466,1471.81381578119,0.0,1.0
2006-08-23,2.67,2.67,2.67,2.67,0,2.35831459304363,2.35831459304363,2.35831459304363,2.35831459304363,0,0.0,1.0
2006-08-24,2.52,2.77,2.52,2.77,17600,2.22582500916477,2.4466409822962,2.22582500916477,2.4466409822962,19926.0947367299,0.0,1.0
2006-08-25,2.65,2.65,2.52,2.52,1300,2.34064931519311,2.34064931519311,2.22582500916477,2.22582500916477,1471.81381578119,0.0,1.0
2006-08-28,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2006-08-29,2.65,2.65,2.6,2.65,1400,2.34064931519311,2.34064931519311,2.29648612056683,2.34064931519311,1585.03026314897,0.0,1.0
2006-08-30,2.65,2.65,2.52,2.53,2100,2.34064931519311,2.34064931519311,2.22582500916477,2.23465764809003,2377.54539472346,0.0,1.0
2006-08-31,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2006-09-01,2.65,2.65,2.65,2.65,0,2.34064931519311,2.34064931519311,2.34064931519311,2.34064931519311,0,0.0,1.0
2006-09-05,2.87,3.0,2.6,2.6,6800,2.53496737154877,2.64979167757711,2.29648612056683,2.29648612056683,7698.71842100928,0.0,1.0
2006-09-06,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-09-07,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-09-08,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-09-11,2.87,2.87,2.87,2.87,200,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,226.432894735567,0.0,1.0
2006-09-12,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-09-13,2.742,2.742,2.703,2.703,700,2.42190959330548,2.42190959330548,2.38746230149698,2.38746230149698,792.515131574485,0.0,1.0
2006-09-14,2.75,2.77,2.7,2.7,700,2.42897570444568,2.4466409822962,2.3848125098194,2.3848125098194,792.515131574487,0.0,1.0
2006-09-15,2.75,2.75,2.75,2.75,0,2.42897570444568,2.42897570444568,2.42897570444568,2.42897570444568,0,0.0,1.0
2006-09-18,2.7,2.75,2.63,2.63,700,2.3848125098194,2.42897570444568,2.3229840373426,2.3229840373426,792.515131574485,0.0,1.0
2006-09-19,2.47,2.75,2.32,2.64,35200,2.18166181453849,2.42897570444568,2.04917223065963,2.33181667626786,39852.1894734598,0.0,1.0
2006-09-20,2.45,2.46,2.25,2.46,11500,2.16399653668797,2.17282917561323,1.98734375818283,2.17282917561323,13019.8914472951,0.0,1.0
2006-09-21,2.45,2.45,2.45,2.45,0,2.16399653668797,2.16399653668797,2.16399653668797,2.16399653668797,0,0.0,1.0
2006-09-22,2.62,2.62,2.4,2.49,15200,2.31415139841734,2.31415139841734,2.11983334206169,2.199327092389,17208.8999999031,0.0,1.0
2006-09-25,2.48,2.81,2.48,2.81,1400,2.19049445346374,2.48197153799723,2.19049445346374,2.48197153799723,1585.03026314897,0.0,1.0
2006-09-26,2.43,2.65,2.39,2.5,5200,2.14633125883746,2.34064931519311,2.11100070313643,2.20815973131426,5887.25526312475,0.0,1.0
2006-09-27,2.45,2.55,2.34,2.4,2600,2.16399653668797,2.25232292594054,2.06683750851015,2.11983334206169,2943.62763156238,0.0,1.0
2006-09-28,2.59,2.59,2.45,2.45,2300,2.28765348164157,2.28765348164157,2.16399653668797,2.16399653668797,2603.97828945903,0.0,1.0
2006-09-29,2.43,2.59,2.43,2.59,2000,2.14633125883746,2.28765348164157,2.14633125883746,2.28765348164157,2264.32894735567,0.0,1.0
2006-10-02,2.51,2.53,2.51,2.53,200,2.21699237023951,2.23465764809003,2.21699237023951,2.23465764809003,226.432894735568,0.0,1.0
2006-10-03,2.5199,2.63,2.4577,2.63,1100,2.22573668277552,2.3229840373426,2.17079766866042,2.3229840373426,1245.38092104562,0.0,1.0
2006-10-04,2.45,2.5165,2.45,2.45,3300,2.16399653668797,2.22273358554093,2.16399653668797,2.16399653668797,3736.14276313687,0.0,1.0
2006-10-05,2.4532,2.4532,2.4532,2.4532,200,2.16682298114405,2.16682298114405,2.16682298114405,2.16682298114405,226.432894735568,0.0,1.0
2006-10-06,2.45,2.45,2.44,2.443,1700,2.16399653668797,2.16399653668797,2.15516389776272,2.15781368944029,1924.67960525232,0.0,1.0
2006-10-09,2.45,2.45,2.4,2.4,2600,2.16399653668797,2.16399653668797,2.11983334206169,2.11983334206169,2943.62763156238,0.0,1.0
2006-10-10,2.47,2.482,2.47,2.482,900,2.18166181453849,2.1922609812488,2.18166181453849,2.1922609812488,1018.94802631005,0.0,1.0
2006-10-11,2.47,2.47,2.47,2.47,0,2.18166181453849,2.18166181453849,2.18166181453849,2.18166181453849,0,0.0,1.0
2006-10-12,2.48,2.57,2.48,2.57,700,2.19049445346374,2.26998820379106,2.19049445346374,2.26998820379106,792.515131574487,0.0,1.0
2006-10-13,2.47,2.47,2.47,2.47,300,2.18166181453849,2.18166181453849,2.18166181453849,2.18166181453849,339.649342103351,0.0,1.0
2006-10-16,2.6,2.604,2.58,2.58,2700,2.29648612056683,2.30001917613693,2.27882084271631,2.27882084271631,3056.84407893016,0.0,1.0
2006-10-17,2.5,2.51,2.48,2.51,2100,2.20815973131426,2.21699237023951,2.19049445346374,2.21699237023951,2377.54539472345,0.0,1.0
2006-10-18,2.6,2.821,2.54,2.54,13300,2.29648612056683,2.49168744081501,2.24349028701529,2.24349028701529,15057.7874999152,0.0,1.0
2006-10-19,2.68,2.68,2.51,2.62,1100,2.36714723196888,2.36714723196888,2.21699237023951,2.31415139841734,1245.38092104562,0.0,1.0
2006-10-20,2.92,2.96,2.59,2.59,9000,2.57913056617505,2.61446112187608,2.28765348164157,2.28765348164157,10189.4802631005,0.0,1.0
2006-10-23,2.87,2.9078,2.85,2.9078,1100,2.53496737154877,2.56835474668624,2.51730209369825,2.56835474668624,1245.38092104562,0.0,1.0
2006-10-24,2.87,2.87,2.85,2.86,8000,2.53496737154877,2.53496737154877,2.51730209369825,2.52613473262351,9057.31578942269,0.0,1.0
2006-10-25,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-10-26,2.87,2.87,2.87,2.87,0,2.53496737154877,2.53496737154877,2.53496737154877,2.53496737154877,0,0.0,1.0
2006-10-27,2.72,2.87,2.6,2.85,10900,2.40247778766991,2.53496737154877,2.29648612056683,2.51730209369825,12340.5927630884,0.0,1.0
2006-10-30,2.5,2.69,2.5,2.62,4700,2.20815973131426,2.37597987089414,2.20815973131426,2.31415139841734,5321.17302628583,0.0,1.0
2006-10-31,2.52,2.52,2.52,2.52,200,2.22582500916477,2.22582500916477,2.22582500916477,2.22582500916477,226.432894735568,0.0,1.0
2006-11-01,2.58,2.64,2.5,2.53,3000,2.27882084271631,2.33181667626786,2.20815973131426,2.23465764809003,3396.49342103352,0.0,1.0
2006-11-02,2.51,2.54,2.42,2.53,9100,2.21699237023951,2.24349028701529,2.1374986199122,2.23465764809003,10302.6967104683,0.0,1.0
2006-11-03,2.46,2.53,2.46,2.51,9700,2.17282917561323,2.23465764809003,2.17282917561323,2.21699237023951,10981.995394675,0.0,1.0
2006-11-06,2.45,2.45,2.24,2.24,8000,2.16399653668797,2.16399653668797,1.97851111925758,1.97851111925758,9057.3157894227,0.0,1.0
2006-11-07,2.5,2.52,2.48,2.4999,9200,2.20815973131426,2.22582500916477,2.19049445346374,2.208071404925,10415.9131578361,0.0,1.0
2006-11-08,2.72,2.74,2.61,2.61,1700,2.40247778766991,2.42014306552043,2.30531875949208,2.30531875949208,1924.67960525232,0.0,1.0
2006-11-09,2.6101,2.66,2.6,2.66,900,2.30540708588134,2.34948195411837,2.29648612056683,2.34948195411837,1018.94802631005,0.0,1.0
2006-11-10,2.61,2.61,2.61,2.61,0,2.30531875949208,2.30531875949208,2.30531875949208,2.30531875949208,0,0.0,1.0
2006-11-13,2.61,2.61,2.61,2.61,0,2.30531875949208,2.30531875949208,2.30531875949208,2.30531875949208,0,0.0,1.0
2006-11-14,2.85,2.85,2.58,2.84,2300,2.51730209369825,2.51730209369825,2.27882084271631,2.508469454773,2603.97828945903,0.0,1.0
2006-11-15,2.8,2.82,2.76,2.8,6700,2.47313889907197,2.49080417692248,2.43780834337094,2.47313889907197,7585.5019736415,0.0,1.0
2006-11-16,2.82,2.87,2.79,2.8,25400,2.49080417692248,2.53496737154877,2.46430626014671,2.47313889907197,28756.9776314171,0.0,1.0
2006-11-17,2.81,2.839,2.75,2.839,2400,2.48197153799723,2.50758619088047,2.42897570444568,2.50758619088047,2717.1947368268,0.0,1.0
2006-11-20,2.81,2.81,2.81,2.81,0,2.48197153799723,2.48197153799723,2.48197153799723,2.48197153799723,0,0.0,1.0
2006-11-21,2.787,2.86,2.77,2.8,21400,2.46165646846913,2.52613473262351,2.4466409822962,2.47313889907197,24228.3197367057,0.0,1.0
2006-11-22,2.7708,2.78,2.7708,2.78,2800,2.44734759341022,2.45547362122145,2.44734759341022,2.45547362122145,3170.06052629794,0.0,1.0
2006-11-24,2.77,2.77,2.77,2.77,0,2.4466409822962,2.4466409822962,2.4466409822962,2.4466409822962,0,0.0,1.0
2006-11-27,2.811,2.89,2.79,2.8,8200,2.48285480188975,2.55263264939928,2.46430626014671,2.47313889907197,9283.74868415827,0.0,1.0
2006-11-28,2.82,2.85,2.8148,2.85,5600,2.49080417692248,2.51730209369825,2.48621120468135,2.51730209369825,6340.12105259589,0.0,1.0
2006-11-29,2.75,2.85,2.75,2.8499,2200,2.42897570444568,2.51730209369825,2.42897570444568,2.517213767309,2490.76184209124,0.0,1.0
2006-11-30,2.85,2.85,2.85,2.85,2800,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,3170.06052629795,0.0,1.0
2006-12-01,2.85,2.85,2.85,2.85,1100,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,1245.38092104562,0.0,1.0
2006-12-04,2.85,2.85,2.85,2.85,0,2.51730209369825,2.51730209369825,2.51730209369825,2.51730209369825,0,0.0,1.0
2006-12-05,2.81,2.85,2.81,2.85,1400,2.48197153799723,2.51730209369825,2.48197153799723,2.51730209369825,1585.03026314897,0.0,1.0
2006-12-06,2.91,2.91,2.8,2.85,7600,2.5702979272498,2.5702979272498,2.47313889907197,2.51730209369825,8604.44999995154,0.0,1.0
2006-12-07,2.95,2.95,2.9082,2.91,3500,2.60562848295082,2.60562848295082,2.56870805224325,2.5702979272498,3962.57565787244,0.0,1.0
2006-12-08,2.87,2.94,2.87,2.94,2200,2.53496737154877,2.59679584402557,2.53496737154877,2.59679584402557,2490.76184209124,0.0,1.0
2006-12-11,3.11,3.86,2.84,2.87,206700,2.74695070575494,3.40939862514921,2.508469454773,2.53496737154877,234018.396709209,0.0,1.0
2006-12-12,2.86,3.25,2.82,3.25,17300,2.52613473262351,2.87060765070854,2.49080417692248,2.87060765070854,19586.4453946266,0.0,1.0
2006-12-13,3.0,3.0,2.9,2.9,2400,2.64979167757711,2.64979167757711,2.56146528832454,2.56146528832454,2717.19473682681,0.0,1.0
2006-12-14,2.9925,3.01,2.81,2.89,3200,2.64316719838317,2.65862431650237,2.48197153799723,2.55263264939928,3622.92631576907,0.0,1.0
2006-12-15,3.04,3.04,2.9601,3.04,900,2.68512223327814,2.68512223327814,2.61454944826533,2.68512223327814,1018.94802631005,0.0,1.0
2006-12-18,2.96,3.0,2.96,3.0,500,2.61446112187608,2.64979167757711,2.61446112187608,2.64979167757711,566.082236838919,0.0,1.0
2006-12-19,2.92,2.96,2.92,2.96,1000,2.57913056617505,2.61446112187608,2.57913056617505,2.61446112187608,1132.16447367784,0.0,1.0
2006-12-20,2.9045,2.9045,2.9045,2.9045,300,2.5654399758409,2.5654399758409,2.5654399758409,2.5654399758409,339.649342103352,0.0,1.0
2006-12-21,2.9,2.9,2.9,2.9,200,2.56146528832454,2.56146528832454,2.56146528832454,2.56146528832454,226.432894735567,0.0,1.0
2006-12-22,2.97,3.01,2.866,2.866,34100,2.62329376080134,2.65862431650237,2.53143431597867,2.53143431597867,38606.8085524142,0.0,1.0
2006-12-26,3.04,3.12,2.99,3.12,4500,2.68512223327814,2.75578334468019,2.64095903865185,2.75578334468019,5094.74013155026,0.0,1.0
2006-12-27,3.05,3.05,2.96,3.05,3000,2.69395487220339,2.69395487220339,2.61446112187608,2.69395487220339,3396.49342103352,0.0,1.0
2006-12-28,2.96,3.078,2.84,2.98,3700,2.61446112187608,2.71868626119411,2.508469454773,2.6321263997266,4189.008552608,0.0,1.0
2006-12-29,2.96,2.97,2.96,2.97,7000,2.61446112187608,2.62329376080134,2.61446112187608,2.62329376080134,7925.15131574486,0.0,1.0
2007-01-03,3.05,3.1799,3.05,3.1,5500,2.69395487220339,2.80869085184248,2.69395487220339,2.73811806682968,6226.90460522811,0.0,1.0
2007-01-04,3.11,3.2,3.1001,3.12,20000,2.74695070575494,2.82644445608225,2.73820639321893,2.75578334468019,22643.2894735567,0.0,1.0
2007-01-05,3.42,3.4299,3.17,3.18,18600,3.0207625124379,3.02950682497391,2.79994653930648,2.80877917823174,21058.2592104078,0.0,1.0
2007-01-08,3.59,3.62,3.45,3.45,9000,3.17091737416727,3.19741529094305,3.04726042921368,3.04726042921368,10189.4802631005,0.0,1.0
2007-01-09,3.63,3.75,3.59,3.75,16800,3.2062479298683,3.31223959697139,3.17091737416727,3.31223959697139,19020.3631577877,0.0,1.0
2007-01-10,3.71,3.75,3.63,3.63,22900,3.27690904127036,3.31223959697139,3.2062479298683,3.2062479298683,25926.5664472224,0.0,1.0
2007-01-11,3.18,3.75,3.1,3.74,23700,2.80877917823174,3.31223959697139,2.73811806682968,3.30340695804613,26832.2980261647,0.0,1.0
2007-01-12,3.41,3.4101,3.15,3.15,18000,3.01192987351265,3.0120181999019,2.78228126145596,2.78228126145596,20378.960526201,0.0,1.0
2007-01-16,3.33,3.38,3.3101,3.38,4000,2.94126876211059,2.98543195673688,2.92369181064933,2.98543195673688,4528.65789471135,0.0,1.0
2007-01-17,3.43,3.49,3.25,3.49,12800,3.02959515136316,3.0825909849147,2.87060765070854,3.0825909849147,14491.7052630763,0.0,1.0
2007-01-18,3.43,3.43,3.43,3.43,0,3.02959515136316,3.02959515136316,3.02959515136316,3.02959515136316,0,0.0,1.0
2007-01-19,3.29,3.4,3.29,3.4,1200,2.90593820640956,3.00309723458739,2.90593820640956,3.00309723458739,1358.59736841341,0.0,1.0
2007-01-22,3.31,3.42,3.29,3.29,9700,2.92360348426008,3.0207625124379,2.90593820640956,2.90593820640956,10981.995394675,0.0,1.0
2007-01-23,3.3286,3.3286,3.3198,3.3198,1100,2.94003219266106,2.94003219266106,2.93225947040683,2.93225947040683,1245.38092104562,0.0,1.0
2007-01-24,3.41,3.41,3.29,3.3001,9200,3.01192987351265,3.01192987351265,2.90593820640956,2.91485917172407,10415.9131578361,0.0,1.0
2007-01-25,3.35,3.39,3.33,3.39,3300,2.95893403996111,2.99426459566213,2.94126876211059,2.99426459566213,3736.14276313686,0.0,1.0
2007-01-26,3.2965,3.41,3.29,3.38,11600,2.91167942171098,3.01192987351265,2.90593820640956,2.98543195673688,13133.1078946629,0.0,1.0
2007-01-29,3.33,3.4,3.33,3.39,2700,2.94126876211059,3.00309723458739,2.94126876211059,2.99426459566213,3056.84407893016,0.0,1.0
2007-01-30,3.32,3.34,3.25,3.25,1800,2.93243612318533,2.95010140103585,2.87060765070854,2.87060765070854,2037.89605262011,0.0,1.0
2007-01-31,3.32,3.4,3.32,3.35,1700,2.93243612318533,3.00309723458739,2.93243612318533,2.95893403996111,1924.67960525233,0.0,1.0
2007-02-01,3.4,3.4,3.2701,3.38,1900,3.00309723458739,3.00309723458739,2.8883612549483,2.98543195673688,2151.11249998789,0.0,1.0
2007-02-02,3.35,3.35,3.27,3.33,2300,2.95893403996111,2.95893403996111,2.88827292855905,2.94126876211059,2603.97828945902,0.0,1.0
2007-02-05,3.4,3.46,3.31,3.37,4400,3.00309723458739,3.05609306813893,2.92360348426008,2.97659931781162,4981.52368418248,0.0,1.0
2007-02-06,3.4,3.4,3.3101,3.3101,3000,3.00309723458739,3.00309723458739,2.92369181064933,2.92369181064933,3396.49342103351,0.0,1.0
2007-02-07,3.4799,3.48,3.35,3.4,9000,3.07367001960019,3.07375834598945,2.95893403996111,3.00309723458739,10189.4802631005,0.0,1.0
2007-02-08,3.398,3.49,3.39,3.49,9300,3.00133070680234,3.0825909849147,2.99426459566213,3.0825909849147,10529.1296052039,0.0,1.0
2007-02-09,3.5501,3.59,3.32,3.44,10800,3.1356751448555,3.17091737416727,2.93243612318533,3.03842779028842,12227.3763157206,0.0,1.0
2007-02-12,3.704,3.74,3.59,3.59,5200,3.2716094579152,3.30340695804613,3.17091737416727,3.17091737416727,5887.25526312476,0.0,1.0
2007-02-13,3.72,3.72,3.65,3.65,6900,3.28574168019562,3.28574168019562,3.22391320771882,3.22391320771882,7811.93486837706,0.0,1.0
2007-02-14,3.8,3.8,3.56,3.56,9300,3.35640279159767,3.35640279159767,3.1444194573915,3.1444194573915,10529.1296052039,0.0,1.0
2007-02-15,3.81,3.94,3.8005,3.8005,4700,3.36523543052293,3.48005973655127,3.35684442354393,3.35684442354393,5321.17302628583,0.0,1.0
2007-02-16,3.88,3.97,3.79,3.97,8500,3.42706390299973,3.50655765332704,3.34757015267241,3.50655765332704,9623.39802626161,0.0,1.0
2007-02-20,3.86,4.01,3.82,3.9,4500,3.40939862514921,3.54188820902807,3.37406806944819,3.44472918085024,5094.74013155027,0.0,1.0
2007-02-21,3.9,4.04,3.88,3.92,15400,3.44472918085024,3.56838612580384,3.42706390299973,3.46239445870076,17435.3328946387,0.0,1.0
2007-02-22,3.81,3.96,3.72,3.95,6100,3.36523543052293,3.49772501440178,3.28574168019562,3.48889237547653,6906.2032894348,0.0,1.0
2007-02-23,3.96,4.0,3.69,3.69,5000,3.49772501440178,3.53305557010281,3.25924376341984,3.25924376341984,5660.82236838919,0.0,1.0
2007-02-26,3.6,3.93,3.6,3.93,17500,3.17975001309253,3.47122709762601,3.17975001309253,3.47122709762601,19812.8782893622,0.0,1.0
2007-02-27,3.44,3.66,3.41,3.59,17400,3.03842779028842,3.23274584664407,3.01192987351265,3.17091737416727,19699.6618419944,0.0,1.0
2007-02-28,3.36,3.41,3.36,3.38,2300,2.96776667888636,3.01192987351265,2.96776667888636,2.98543195673688,2603.97828945903,0.0,1.0
2007-03-01,3.37,3.54,3.3401,3.5,7300,2.97659931781162,3.12675417954099,2.9501897274251,3.09142362383996,8264.80065784821,0.0,1.0
2007-03-02,3.45,3.4899,3.34,3.35,5600,3.04726042921368,3.08250265852545,2.95010140103585,2.95893403996111,6340.12105259588,0.0,1.0
2007-03-05,3.29,3.47,3.2,3.44,31700,2.90593820640956,3.06492570706419,2.82644445608225,3.03842779028842,35889.6138155875,0.0,1.0
2007-03-06,3.31,3.44,3.22,3.24,7500,2.92360348426008,3.03842779028842,2.84410973393276,2.86177501178328,8491.23355258377,0.0,1.0
2007-03-07,3.5,3.57,2.9,3.13,12900,3.09142362383996,3.15325209631676,2.56146528832454,2.76461598360545,14604.9217104441,0.0,1.0
2007-03-08,3.55,3.56,3.4899,3.4899,3400,3.13558681846625,3.1444194573915,3.08250265852545,3.08250265852545,3849.35921050464,0.0,1.0
2007-03-09,3.56,3.56,3.5,3.56,2500,3.1444194573915,3.1444194573915,3.09142362383996,3.1444194573915,2830.41118419459,0.0,1.0
2007-03-12,3.28,3.56,3.22,3.56,9400,2.89710556748431,3.1444194573915,2.84410973393276,3.1444194573915,10642.3460525717,0.0,1.0
2007-03-13,3.49,3.49,3.24,3.24,6400,3.0825909849147,3.0825909849147,2.86177501178328,2.86177501178328,7245.85263153817,0.0,1.0
2007-03-14,3.6899,3.69,3.46,3.46,4000,3.25915543703059,3.25924376341984,3.05609306813893,3.05609306813893,4528.65789471135,0.0,1.0
2007-03-15,3.69,3.7,3.64,3.7,3800,3.25924376341984,3.2680764023451,3.21508056879356,3.2680764023451,4302.22499997579,0.0,1.0
2007-03-16,3.68,3.94,3.63,3.7,22500,3.25041112449459,3.48005973655127,3.2062479298683,3.2680764023451,25473.7006577513,0.0,1.0
2007-03-19,3.94,3.99,3.8,3.81,2300,3.48005973655127,3.52422293117756,3.35640279159767,3.36523543052293,2603.97828945902,0.0,1.0
2007-03-20,3.96,4.0,3.96,3.98,1700,3.49772501440178,3.53305557010281,3.49772501440178,3.5153902922523,1924.67960525232,0.0,1.0
2007-03-21,4.0,4.0,3.9,3.93,4700,3.53305557010281,3.53305557010281,3.44472918085024,3.47122709762601,5321.17302628584,0.0,1.0
2007-03-22,3.93,3.98,3.79,3.97,10300,3.47122709762601,3.5153902922523,3.34757015267241,3.50655765332704,11661.2940788817,0.0,1.0
2007-03-23,3.97,3.99,3.82,3.9,7000,3.50655765332704,3.52422293117756,3.37406806944819,3.44472918085024,7925.15131574486,0.0,1.0
2007-03-26,3.94,3.97,3.8,3.94,2200,3.48005973655127,3.50655765332704,3.35640279159767,3.48005973655127,2490.76184209124,0.0,1.0
2007-03-27,3.9399,3.97,3.54,3.97,4100,3.47997141016202,3.50655765332704,3.12675417954099,3.50655765332704,4641.87434207913,0.0,1.0
2007-03-28,3.93,3.95,3.71,3.95,4000,3.47122709762601,3.48889237547653,3.27690904127036,3.48889237547653,4528.65789471135,0.0,1.0
2007-03-29,3.98,4.0,3.55,3.96,21400,3.5153902922523,3.53305557010281,3.13558681846625,3.49772501440178,24228.3197367057,0.0,1.0
2007-03-30,4.0,4.0,3.85,3.99,4800,3.53305557010281,3.53305557010281,3.40056598622396,3.52422293117756,5434.38947365362,0.0,1.0
2007-04-02,4.13,4.13,3.8,4.0,18300,3.64787987613115,3.64787987613115,3.35640279159767,3.53305557010281,20718.6098683044,0.0,1.0
2007-04-03,4.24,4.3,4.15,4.2,20500,3.74503890430898,3.79803473786052,3.66554515398167,3.70970834860795,23209.3717103957,0.0,1.0
2007-04-04,4.21,4.21,4.01,4.17,12600,3.71854098753321,3.71854098753321,3.54188820902807,3.68321043183218,14265.2723683407,0.0,1.0
2007-04-05,4.04,4.29,3.91,4.21,21500,3.56838612580384,3.78920209893527,3.4535618197755,3.71854098753321,24341.5361840735,0.0,1.0
2007-04-09,4.24,4.2499,3.88,3.93,10100,3.74503890430898,3.75378321684499,3.42706390299973,3.47122709762601,11434.8611841462,0.0,1.0
2007-04-10,4.08,4.25,4.08,4.25,15900,3.60371668150487,3.75387154323424,3.60371668150487,3.75387154323424,18001.4151314776,0.0,1.0
2007-04-11,4.23,4.23,3.8,4.12,18100,3.73620626538372,3.73620626538372,3.35640279159767,3.6390472372059,20492.1769735689,0.0,1.0
2007-04-12,4.08,4.2299,3.96,4.01,6100,3.60371668150487,3.73611793899447,3.49772501440178,3.54188820902807,6906.2032894348,0.0,1.0
2007-04-13,4.05,4.15,3.91,3.98,12000,3.5772187647291,3.66554515398167,3.4535618197755,3.5153902922523,13585.973684134,0.0,1.0
2007-04-16,4.21,4.26,3.92,3.92,12200,3.71854098753321,3.7627041821595,3.46239445870076,3.46239445870076,13812.4065788696,0.0,1.0
2007-04-17,4.22,4.28,4.0101,4.1101,6600,3.72737362645847,3.78036946001001,3.54197653541732,3.63030292466989,7472.28552627372,0.0,1.0
2007-04-18,4.45,4.7399,4.24,4.3,16900,3.93052432173938,4.18658252418258,3.74503890430898,3.79803473786052,19133.5796051554,0.0,1.0
2007-04-19,4.5,4.55,4.34,4.48,6500,3.97468751636566,4.01885071099195,3.83336529356155,3.95702223851515,7359.06907890595,0.0,1.0
2007-04-20,4.79,4.8,4.49,4.5,20700,4.23083404519812,4.23966668412337,3.96585487744041,3.97468751636566,23435.8046051312,0.0,1.0
2007-04-23,5.35,5.42,4.85,4.85,52800,4.72546182501251,4.78729029748931,4.28382987874966,4.28382987874966,59778.2842101898,0.0,1.0
2007-04-24,5.13,5.44,5.12,5.4,32000,4.53114376865686,4.80495557533983,4.5223111297316,4.7696250196388,36229.2631576908,0.0,1.0
2007-04-25,5.32,5.43,5.22,5.26,20400,4.69896390823674,4.79612293641457,4.61063751898417,4.6459680746852,23096.1552630279,0.0,1.0
2007-04-26,5.02,5.3,4.87,5.3,18000,4.43398474047903,4.68129863038623,4.30149515660017,4.68129863038623,20378.9605262011,0.0,1.0
2007-04-27,5.2299,5.3,4.88,4.88,11900,4.61938183152017,4.68129863038623,4.31032779552543,4.31032779552543,13472.7572367663,0.0,1.0
2007-04-30,5.32,5.37,5.26,5.34,9600,4.69896390823674,4.74312710286303,4.6459680746852,4.71662918608725,10868.7789473072,0.0,1.0
2007-05-01,5.19,5.35,5.18,5.35,11100,4.5841396022084,4.72546182501251,4.57530696328314,4.72546182501251,12567.025657824,0.0,1.0
2007-05-02,5.21,5.26,4.98,5.1701,10300,4.60180488005891,4.6459680746852,4.398654184778,4.56656265074714,11661.2940788817,0.0,1.0
2007-05-03,5.3,5.31,5.16,5.31,8200,4.68129863038623,4.69013126931148,4.55764168543263,4.69013126931148,9283.74868415825,0.0,1.0
2007-05-04,5.25,5.31,5.08,5.2,15200,4.63713543575994,4.69013126931148,4.48698057403057,4.59297224113366,17208.8999999031,0.0,1.0
2007-05-07,5.14,5.34,4.89,5.21,20000,4.53997640758211,4.71662918608725,4.31916043445069,4.60180488005891,22643.2894735568,0.0,1.0
2007-05-08,5.31,5.31,5.07,5.21,4200,4.69013126931148,4.69013126931148,4.47814793510531,4.60180488005891,4755.09078944692,0.0,1.0
2007-05-09,5.14,5.35,5.1,5.3399,12500,4.53997640758211,4.72546182501251,4.50464585188109,4.716540859698,14152.055920973,0.0,1.0
2007-05-10,5.14,5.24,4.8701,4.92,10800,4.53997640758211,4.62830279683469,4.30158348298943,4.34565835122646,12227.3763157206,0.0,1.0
2007-05-11,5.2,5.2,5.0,5.0,5800,4.59297224113366,4.59297224113366,4.41631946262852,4.41631946262852,6566.55394733145,0.0,1.0
2007-05-14,5.03,5.2,4.87,5.0,8200,4.44281737940429,4.59297224113366,4.30149515660017,4.41631946262852,9283.74868415826,0.0,1.0
2007-05-15,4.96,5.09,4.92,5.05,30200,4.38098890692749,4.49581321295583,4.34565835122646,4.4604826572548,34191.3671050706,0.0,1.0
2007-05-16,4.95,4.96,4.94,4.94,18700,4.37215626800223,4.38098890692749,4.36332362907697,4.36332362907697,21171.4756577756,0.0,1.0
2007-05-17,5.03,5.09,4.81,5.08,16900,4.44281737940429,4.49581321295583,4.24849932304863,4.48698057403057,19133.5796051554,0.0,1.0
2007-05-18,4.97,5.05,4.91,5.02,9300,4.38982154585274,4.4604826572548,4.3368257123012,4.43398474047903,10529.1296052039,0.0,1.0
2007-05-21,5.05,5.05,4.7601,4.9,22700,4.4604826572548,4.4604826572548,4.2044244548116,4.32799307337595,25700.1335524869,0.0,1.0
2007-05-22,5.19,5.19,4.92,5.1,22600,4.5841396022084,4.5841396022084,4.34565835122646,4.50464585188109,25586.9171051191,0.0,1.0
2007-05-23,5.14,5.2,5.14,5.1999,3000,4.53997640758211,4.59297224113366,4.53997640758211,4.5928839147444,3396.49342103351,0.0,1.0
2007-05-24,5.1399,5.15,5.07,5.15,1000,4.53988808119286,4.54880904650737,4.47814793510531,4.54880904650737,1132.16447367784,0.0,1.0
2007-05-25,5.08,5.14,5.08,5.1,1000,4.48698057403057,4.53997640758211,4.48698057403057,4.50464585188109,1132.16447367784,0.0,1.0
2007-05-29,5.11,5.1899,5.11,5.1899,5600,4.51347849080634,4.58405127581915,4.51347849080634,4.58405127581915,6340.12105259589,0.0,1.0
2007-05-30,5.15,5.15,5.1,5.1,3000,4.54880904650737,4.54880904650737,4.50464585188109,4.50464585188109,3396.49342103351,0.0,1.0
2007-05-31,4.9,5.2,4.85,5.18,11500,4.32799307337595,4.59297224113366,4.28382987874966,4.57530696328314,13019.8914472951,0.0,1.0
2007-06-01,4.99,5.1999,4.76,4.89,7000,4.40748682370326,4.5928839147444,4.20433612842235,4.31916043445069,7925.15131574486,0.0,1.0
2007-06-04,4.96,5.0,4.76,4.88,14500,4.38098890692749,4.41631946262852,4.20433612842235,4.31032779552543,16416.3848683286,0.0,1.0
2007-06-05,4.73,4.9599,4.63,4.79,24000,4.17783821164658,4.38090058053823,4.08951182239401,4.23083404519812,27171.9473682681,0.0,1.0
2007-06-06,4.75,4.88,4.61,4.61,12200,4.19550348949709,4.31032779552543,4.07184654454349,4.07184654454349,13812.4065788696,0.0,1.0
2007-06-07,4.7,4.78,3.46,4.7699,15000,4.15134029487081,4.22200140627286,3.05609306813893,4.21308044095835,16982.4671051675,0.0,1.0
2007-06-08,4.5,4.6,3.99,4.4,8700,3.97468751636566,4.06301390561823,3.52422293117756,3.88636112711309,9849.83092099719,0.0,1.0
2007-06-11,4.4,4.5,4.34,4.45,12000,3.88636112711309,3.97468751636566,3.83336529356155,3.93052432173938,13585.9736841341,0.0,1.0
2007-06-12,4.32,4.43,4.3,4.31,21000,3.81570001571104,3.91285904388886,3.79803473786052,3.80686737678578,23775.4539472346,0.0,1.0
2007-06-13,4.24,4.52,4.08,4.36,15900,3.74503890430898,3.99235279421618,3.60371668150487,3.85103057141207,18001.4151314776,0.0,1.0
2007-06-14,4.16,4.35,4.14,4.14,7200,3.67437779290693,3.84219793248681,3.65671251505641,3.65671251505641,8151.58421048041,0.0,1.0
2007-06-15,4.052,4.21,3.9,3.9,26700,3.57898529251415,3.71854098753321,3.44472918085024,3.44472918085024,30228.7914471982,0.0,1.0
2007-06-18,3.9701,4.08,3.9701,4.01,5300,3.50664597971629,3.60371668150487,3.50664597971629,3.54188820902807,6000.47171049254,0.0,1.0
2007-06-19,3.99,4.0,3.93,3.98,13700,3.52422293117756,3.53305557010281,3.47122709762601,3.5153902922523,15510.6532893863,0.0,1.0
2007-06-20,4.12,4.18,4.04,4.04,21600,3.6390472372059,3.69204307075744,3.56838612580384,3.56838612580384,24454.7526314413,0.0,1.0
2007-06-21,4.15,4.15,4.08,4.11,12200,3.66554515398167,3.66554515398167,3.60371668150487,3.63021459828064,13812.4065788696,0.0,1.0
2007-06-22,4.0,4.16,3.93,4.1,14600,3.53305557010281,3.67437779290693,3.47122709762601,3.62138195935538,16529.6013156964,0.0,1.0
2007-06-25,4.02,4.03,3.82,3.91,9400,3.55072084795333,3.55955348687858,3.37406806944819,3.4535618197755,10642.3460525717,0.0,1.0
2007-06-26,3.96,4.1,3.95,4.07,5600,3.49772501440178,3.62138195935538,3.48889237547653,3.59488404257961,6340.12105259589,0.0,1.0
2007-06-27,4.0,4.038,3.84,4.038,4300,3.53305557010281,3.56661959801879,3.3917333472987,3.56661959801879,4868.3072368147,0.0,1.0
2007-06-28,3.94,3.99,3.85,3.99,14200,3.48005973655127,3.52422293117756,3.40056598622396,3.52422293117756,16076.7355262253,0.0,1.0
2007-06-29,4.05,4.09,3.88,4.05,13100,3.5772187647291,3.61254932043013,3.42706390299973,3.5772187647291,14831.3546051797,0.0,1.0
2007-07-02,3.97,4.05,3.97,4.0499,1000,3.50655765332704,3.5772187647291,3.50655765332704,3.57713043833985,1132.16447367784,0.0,1.0
2007-07-03,3.95,3.99,3.88,3.99,3700,3.48889237547653,3.52422293117756,3.42706390299973,3.52422293117756,4189.00855260799,0.0,1.0
2007-07-05,3.89,3.95,3.88,3.9499,3500,3.43589654192499,3.48889237547653,3.42706390299973,3.48880404908727,3962.57565787242,0.0,1.0
2007-07-06,3.942,3.95,3.84,3.92,5100,3.48182626433632,3.48889237547653,3.3917333472987,3.46239445870076,5774.03881575697,0.0,1.0
2007-07-09,3.97,3.98,3.8524,3.97,73100,3.50655765332704,3.5153902922523,3.40268581956602,3.50655765332704,82761.2230258499,0.0,1.0
2007-07-10,4.04,4.07,3.96,3.97,7700,3.56838612580384,3.59488404257961,3.49772501440178,3.50655765332704,8717.66644731935,0.0,1.0
2007-07-11,4.09,4.09,4.02,4.05,9600,3.61254932043013,3.61254932043013,3.55072084795333,3.5772187647291,10868.7789473072,0.0,1.0
2007-07-12,4.07,4.15,3.96,4.06,12100,3.59488404257961,3.66554515398167,3.49772501440178,3.58605140365435,13699.1901315018,0.0,1.0
2007-07-13,4.02,4.02,4.02,4.02,300,3.55072084795333,3.55072084795333,3.55072084795333,3.55072084795333,339.649342103351,0.0,1.0
2007-07-16,4.04,4.04,3.97,3.97,2300,3.56838612580384,3.56838612580384,3.50655765332704,3.50655765332704,2603.97828945902,0.0,1.0
2007-07-17,4.02,4.02,3.98,3.98,1100,3.55072084795333,3.55072084795333,3.5153902922523,3.5153902922523,1245.38092104562,0.0,1.0
2007-07-18,3.93,4.01,3.85,3.9938,28100,3.47122709762601,3.54188820902807,3.40056598622396,3.52757933396915,31813.8217103472,0.0,1.0
2007-07-19,3.9,4.0,3.81,3.98,5500,3.44472918085024,3.53305557010281,3.36523543052293,3.5153902922523,6226.90460522811,0.0,1.0
2007-07-20,3.79,3.95,3.77,3.8,8700,3.34757015267241,3.48889237547653,3.3299048748219,3.35640279159767,9849.83092099719,0.0,1.0
2007-07-23,3.81,3.9,3.7001,3.7001,9100,3.36523543052293,3.44472918085024,3.26816472873435,3.26816472873435,10302.6967104683,0.0,1.0
2007-07-24,3.81,3.81,3.81,3.81,0,3.36523543052293,3.36523543052293,3.36523543052293,3.36523543052293,0,0.0,1.0
2007-07-25,3.81,3.81,3.81,3.81,0,3.36523543052293,3.36523543052293,3.36523543052293,3.36523543052293,0,0.0,1.0
2007-07-26,3.57,3.81,3.51,3.79,6900,3.15325209631676,3.36523543052293,3.10025626276522,3.34757015267241,7811.93486837707,0.0,1.0
2007-07-27,3.3,3.57,3.1,3.57,57600,2.91477084533482,3.15325209631676,2.73811806682968,3.15325209631676,65212.6736838434,0.0,1.0
2007-07-30,3.24,3.34,3.2301,3.29,11100,2.86177501178328,2.95010140103585,2.85303069924727,2.90593820640956,12567.025657824,0.0,1.0
2007-07-31,3.19,3.21,3.13,3.21,5600,2.81761181715699,2.83527709500751,2.76461598360545,2.83527709500751,6340.12105259589,0.0,1.0
2007-08-01,3.239,3.28,3.14,3.14,5600,2.86089174789075,2.89710556748431,2.77344862253071,2.77344862253071,6340.12105259589,0.0,1.0
2007-08-02,3.21,3.24,3.04,3.12,5700,2.83527709500751,2.86177501178328,2.68512223327814,2.75578334468019,6453.33749996366,0.0,1.0
2007-08-03,3.18,3.21,3.04,3.17,4200,2.80877917823174,2.83527709500751,2.68512223327814,2.79994653930648,4755.09078944691,0.0,1.0
2007-08-06,2.7345,3.1,2.4,3.1,14200,2.41528511411154,2.73811806682968,2.11983334206169,2.73811806682968,16076.7355262252,0.0,1.0
2007-08-07,2.66,2.92,2.51,2.68,32500,2.34948195411837,2.57913056617505,2.21699237023951,2.36714723196888,36795.3453945297,0.0,1.0
2007-08-08,3.14,3.149,2.95,2.962,3400,2.77344862253071,2.78139799756344,2.60562848295082,2.61622764966113,3849.35921050464,0.0,1.0
2007-08-09,3.21,3.21,3.17,3.2,1900,2.83527709500751,2.83527709500751,2.79994653930648,2.82644445608225,2151.11249998789,0.0,1.0
2007-08-10,3.05,3.17,2.76,3.17,9500,2.69395487220339,2.79994653930648,2.43780834337094,2.79994653930648,10755.5624999395,0.0,1.0
2007-08-13,3.19,3.21,2.93,3.17,7200,2.81761181715699,2.83527709500751,2.58796320510031,2.79994653930648,8151.58421048043,0.0,1.0
2007-08-14,3.06,3.21,2.948,3.21,3600,2.70278751112865,2.83527709500751,2.60386195516577,2.83527709500751,4075.79210524021,0.0,1.0
2007-08-15,3.14,3.14,3.07,3.08,2100,2.77344862253071,2.77344862253071,2.71162015005391,2.72045278897917,2377.54539472346,0.0,1.0
2007-08-16,3.19,3.19,3.19,3.19,800,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,905.73157894227,0.0,1.0
2007-08-17,3.17,3.67,3.08,3.08,9200,2.79994653930648,3.24157848556933,2.72045278897917,2.72045278897917,10415.9131578361,0.0,1.0
2007-08-20,3.15,3.39,3.1,3.38,5000,2.78228126145596,2.99426459566213,2.73811806682968,2.98543195673688,5660.82236838919,0.0,1.0
2007-08-21,2.94,3.41,2.7,3.3,16500,2.59679584402557,3.01192987351265,2.3848125098194,2.91477084533482,18680.7138156843,0.0,1.0
2007-08-22,2.76,2.93,2.7,2.91,16000,2.43780834337094,2.58796320510031,2.3848125098194,2.5702979272498,18114.6315788454,0.0,1.0
2007-08-23,2.93,3.17,2.77,2.78,6300,2.58796320510031,2.79994653930648,2.4466409822962,2.45547362122145,7132.63618417037,0.0,1.0
2007-08-24,3.06,3.29,2.78,2.94,3900,2.70278751112865,2.90593820640956,2.45547362122145,2.59679584402557,4415.44144734357,0.0,1.0
2007-08-27,2.9,3.07,2.84,2.9,4400,2.56146528832454,2.71162015005391,2.508469454773,2.56146528832454,4981.52368418248,0.0,1.0
2007-08-28,2.898,2.91,2.898,2.9001,18300,2.55969876053949,2.5702979272498,2.55969876053949,2.56155361471379,20718.6098683044,0.0,1.0
2007-08-29,2.85,3.06,2.8,2.8,9900,2.51730209369825,2.70278751112865,2.47313889907197,2.47313889907197,11208.4282894106,0.0,1.0
2007-08-30,3.04,3.12,2.77,3.02,3800,2.68512223327814,2.75578334468019,2.4466409822962,2.66745695542762,4302.22499997578,0.0,1.0
2007-08-31,3.02,3.04,2.81,2.84,2700,2.66745695542762,2.68512223327814,2.48197153799723,2.508469454773,3056.84407893016,0.0,1.0
2007-09-04,2.82,3.03,2.76,2.89,6900,2.49080417692248,2.67628959435288,2.43780834337094,2.55263264939928,7811.93486837708,0.0,1.0
2007-09-05,2.992,3.01,2.8,2.82,8200,2.6427255664369,2.65862431650237,2.47313889907197,2.49080417692248,9283.74868415827,0.0,1.0
2007-09-06,3.25,3.38,2.99,2.99,4500,2.87060765070854,2.98543195673688,2.64095903865185,2.64095903865185,5094.74013155026,0.0,1.0
2007-09-07,3.1499,3.1499,3.06,3.14,3800,2.78219293506671,2.78219293506671,2.70278751112865,2.77344862253071,4302.22499997578,0.0,1.0
2007-09-10,3.19,3.19,3.19,3.19,1600,2.81761181715699,2.81761181715699,2.81761181715699,2.81761181715699,1811.46315788454,0.0,1.0
2007-09-11,2.87,3.21,2.86,3.21,12500,2.53496737154877,2.83527709500751,2.52613473262351,2.83527709500751,14152.0559209729,0.0,1.0
2007-09-12,3.0,3.13,2.9,2.92,2800,2.64979167757711,2.76461598360545,2.56146528832454,2.57913056617505,3170.06052629794,0.0,1.0
2007-09-13,2.99,3.03,2.88,3.03,2200,2.64095903865185,2.67628959435288,2.54380001047402,2.67628959435288,2490.76184209124,0.0,1.0
2007-09-14,2.9942,3.03,2.85,2.85,4000,2.64466874700046,2.67628959435288,2.51730209369825,2.51730209369825,4528.65789471135,0.0,1.0
2007-09-17,2.89,2.91,2.85,2.85,1000,2.55263264939928,2.5702979272498,2.51730209369825,2.51730209369825,1132.16447367784,0.0,1.0
2007-09-18,2.88,2.95,2.82,2.85,1600,2.54380001047402,2.60562848295082,2.49080417692248,2.51730209369825,1811.46315788454,0.0,1.0
2007-09-19,2.84,2.86,2.8,2.82,1900,2.508469454773,2.52613473262351,2.47313889907197,2.49080417692248,2151.11249998789,0.0,1.0
2007-09-20,2.84,2.84,2.84,2.84,0,2.508469454773,2.508469454773,2.508469454773,2.508469454773,0,0.0,1.0
2007-09-21,2.6142,2.81,2.52,2.8,14900,2.30902846784069,2.48197153799723,2.22582500916477,2.47313889907197,16869.2506577998,0.0,1.0
2007-09-24,2.64,2.64,2.46,2.57,8800,2.33181667626786,2.33181667626786,2.17282917561323,2.26998820379106,9963.04736836495,0.0,1.0
2007-09-25,2.6325,2.74,2.55,2.63,10800,2.32519219707391,2.42014306552043,2.25232292594054,2.3229840373426,12227.3763157207,0.0,1.0
2007-09-26,2.64,2.72,2.41,2.41,4300,2.33181667626786,2.40247778766991,2.12866598098694,2.12866598098694,4868.30723681469,0.0,1.0
2007-09-27,2.72,2.75,2.62,2.75,1900,2.40247778766991,2.42897570444568,2.31415139841734,2.42897570444568,2151.11249998789,0.0,1.0
2007-09-28,2.7,2.71,2.58,2.67,8000,2.3848125098194,2.39364514874466,2.27882084271631,2.35831459304363,9057.31578942269,0.0,1.0
2007-10-01,2.62,2.79,2.53,2.75,10000,2.31415139841734,2.46430626014671,2.23465764809003,2.42897570444568,11321.6447367784,0.0,1.0
2007-10-02,2.74,2.84,2.67,2.67,12900,2.42014306552043,2.508469454773,2.35831459304363,2.35831459304363,14604.9217104441,0.0,1.0
2007-10-03,2.7,2.91,2.67,2.75,5500,2.3848125098194,2.5702979272498,2.35831459304363,2.42897570444568,6226.9046052281,0.0,1.0
2007-10-04,2.59,2.62,2.57,2.611,3700,2.28765348164157,2.31415139841734,2.26998820379106,2.30620202338461,4189.008552608,0.0,1.0
2007-10-05,2.63,2.96,2.63,2.96,7700,2.3229840373426,2.61446112187608,2.3229840373426,2.61446112187608,8717.66644731934,0.0,1.0
2007-10-08,2.69,2.76,2.59,2.59,3300,2.37597987089414,2.43780834337094,2.28765348164157,2.28765348164157,3736.14276313686,0.0,1.0
2007-10-09,2.68,2.75,2.68,2.68,1500,2.36714723196888,2.42897570444568,2.36714723196888,2.36714723196888,1698.24671051676,0.0,1.0
2007-10-10,2.69,2.69,2.69,2.69,300,2.37597987089414,2.37597987089414,2.37597987089414,2.37597987089414,339.649342103351,0.0,1.0
2007-10-11,2.495,2.79,2.495,2.79,14800,2.20374341185163,2.46430626014671,2.20374341185163,2.46430626014671,16756.034210432,0.0,1.0
2007-10-12,2.51,2.75,2.43,2.49,6900,2.21699237023951,2.42897570444568,2.14633125883746,2.199327092389,7811.93486837709,0.0,1.0
2007-10-15,2.53,2.59,2.51,2.59,8500,2.23465764809003,2.28765348164157,2.21699237023951,2.28765348164157,9623.39802626161,0.0,1.0
2007-10-16,2.56,2.56,2.5499,2.5499,3800,2.2611555648658,2.2611555648658,2.25223459955129,2.25223459955129,4302.22499997578,0.0,1.0
2007-10-17,2.57,2.57,2.46,2.46,5200,2.26998820379106,2.26998820379106,2.17282917561323,2.17282917561323,5887.25526312474,0.0,1.0
2007-10-18,2.6183,2.64,2.53,2.62,8400,2.31264984980005,2.33181667626786,2.23465764809003,2.31415139841734,9510.18157889382,0.0,1.0
2007-10-19,2.45,2.58,2.4,2.47,14000,2.16399653668797,2.27882084271631,2.11983334206169,2.18166181453849,15850.3026314897,0.0,1.0
2007-10-22,2.42,2.6,2.34,2.6,6700,2.1374986199122,2.29648612056683,2.06683750851015,2.29648612056683,7585.50197364151,0.0,1.0
2007-10-23,2.44,2.54,2.34,2.53,4600,2.15516389776272,2.24349028701529,2.06683750851015,2.23465764809003,5207.95657891804,0.0,1.0
2007-10-24,2.44,2.45,2.35,2.45,2500,2.15516389776272,2.16399653668797,2.0756701474354,2.16399653668797,2830.41118419459,0.0,1.0
2007-10-25,2.43,2.48,2.41,2.48,1700,2.14633125883746,2.19049445346374,2.12866598098694,2.19049445346374,1924.67960525232,0.0,1.0
2007-10-26,2.41,2.57,2.36,2.56,12000,2.12866598098694,2.26998820379106,2.08450278636066,2.2611555648658,13585.9736841341,0.0,1.0
2007-10-29,2.3,2.53,2.3,2.41,6500,2.03150695280912,2.23465764809003,2.03150695280912,2.12866598098694,7359.06907890593,0.0,1.0
2007-10-30,2.19,2.45,2.05,2.45,10600,1.93434792463129,2.16399653668797,1.81069097967769,2.16399653668797,12000.9434209851,0.0,1.0
2007-10-31,2.16,2.34,2.16,2.34,3800,1.90785000785552,2.06683750851015,1.90785000785552,2.06683750851015,4302.22499997578,0.0,1.0
2007-11-01,2.24,2.27,2.13,2.27,3700,1.97851111925758,2.00500903603335,1.88135209107975,2.00500903603335,4189.00855260799,0.0,1.0
2007-11-02,2.23,2.29,2.16,2.29,3200,1.96967848033232,2.02267431388386,1.90785000785552,2.02267431388386,3622.92631576907,0.0,1.0
2007-11-05,2.2,2.29,2.1,2.26,5800,1.94318056355655,2.02267431388386,1.85485417430398,1.99617639710809,6566.55394733144,0.0,1.0
2007-11-06,2.27,2.32,2.1,2.28,1500,2.00500903603335,2.04917223065963,1.85485417430398,2.0138416749586,1698.24671051675,0.0,1.0
2007-11-07,2.3,2.3,2.13,2.25,2500,2.03150695280912,2.03150695280912,1.88135209107975,1.98734375818283,2830.41118419459,0.0,1.0
2007-11-08,2.29,2.29,2.07,2.26,15200,2.02267431388386,2.02267431388386,1.82835625752821,1.99617639710809,17208.8999999031,0.0,1.0
2007-11-09,2.29,2.31,2.25,2.3,7400,2.02267431388386,2.04033959173437,1.98734375818283,2.03150695280912,8378.01710521599,0.0,1.0
2007-11-12,2.19,2.29,2.07,2.26,32600,1.93434792463129,2.02267431388386,1.82835625752821,1.99617639710809,36908.5618418975,0.0,1.0
2007-11-13,1.96,1.96,1.57,1.57,11000,1.73119722935038,1.73119722935038,1.38672431126535,1.38672431126535,12453.8092104562,0.0,1.0
2007-11-14,2.1899,2.2,1.89,2.1,4900,1.93425959824204,1.94318056355655,1.66936875687358,1.85485417430398,5547.60592102139,0.0,1.0
2007-11-15,2.15,2.19,1.87,1.87,2900,1.89901736893026,1.93434792463129,1.65170347902306,1.65170347902306,3283.27697366573,0.0,1.0
2007-11-16,2.23,2.24,2.19,2.19,5600,1.96967848033232,1.97851111925758,1.93434792463129,1.93434792463129,6340.12105259588,0.0,1.0
2007-11-19,2.12,2.25,1.93,2.23,9300,1.87251945215449,1.98734375818283,1.70469931257461,1.96967848033232,10529.1296052039,0.0,1.0
2007-11-20,2.02,2.16,2.0,2.14,10200,1.78419306290192,1.90785000785552,1.76652778505141,1.890184730005,11548.0776315139,0.0,1.0
2007-11-21,1.72,2.09,1.67,1.87,23800,1.51921389514421,1.84602153537872,1.47505070051792,1.65170347902306,26945.5144735325,0.0,1.0
2007-11-23,1.72,1.72,1.72,1.72,16880,1.51921389514421,1.51921389514421,1.51921389514421,1.51921389514421,19110.9363156819,0.0,1.0
2007-11-26,1.72,1.85,1.67,1.789,11900,1.51921389514421,1.63403820117255,1.47505070051792,1.58015910372848,13472.7572367663,0.0,1.0
2007-11-27,1.67,1.86,1.67,1.72,2700,1.47505070051792,1.64287084009781,1.47505070051792,1.51921389514421,3056.84407893017,0.0,1.0
2007-11-28,1.75,1.99,1.67,1.67,4000,1.54571181191998,1.75769514612615,1.47505070051792,1.47505070051792,4528.65789471135,0.0,1.0
2007-11-29,1.74,1.75,1.6,1.7,6100,1.53687917299472,1.54571181191998,1.41322222804113,1.5015486172937,6906.20328943482,0.0,1.0
2007-11-30,1.75,1.75,1.74,1.7404,6800,1.54571181191998,1.54571181191998,1.53687917299472,1.53723247855173,7698.71842100929,0.0,1.0
2007-12-03,1.79,1.79,1.66,1.74,2600,1.58104236762101,1.58104236762101,1.46621806159267,1.53687917299472,2943.62763156237,0.0,1.0
2007-12-04,1.91,1.97,1.7,1.7,4500,1.68703403472409,1.74002986827564,1.5015486172937,1.5015486172937,5094.74013155027,0.0,1.0
2007-12-05,1.8,2.17,1.74,1.98,39200,1.58987500654627,1.91668264678078,1.53687917299472,1.74886250720089,44380.8473681711,0.0,1.0
2007-12-06,1.81,1.944,1.7,1.81,7300,1.59870764547152,1.71706500706997,1.5015486172937,1.59870764547152,8264.80065784822,0.0,1.0
2007-12-07,1.69,1.87,1.63,1.68,25200,1.49271597836844,1.65170347902306,1.4397201448169,1.48388333944318,28530.5447366815,0.0,1.0
2007-12-10,1.79,1.87,1.59,1.62,21900,1.58104236762101,1.65170347902306,1.40438958911587,1.43088750589164,24794.4019735446,0.0,1.0
2007-12-11,1.5,1.78,1.5,1.7699,6900,1.32489583878855,1.57220972869575,1.32489583878855,1.56328876338124,7811.9348683771,0.0,1.0
2007-12-12,1.5,1.54,1.41,1.41,2300,1.32489583878855,1.36022639448958,1.24540208846124,1.24540208846124,2603.97828945903,0.0,1.0
2007-12-13,1.53,1.56,1.42,1.42,5100,1.35139375556433,1.3778916723401,1.2542347273865,1.2542347273865,5774.03881575695,0.0,1.0
2007-12-14,1.56,1.6,1.56,1.6,2400,1.3778916723401,1.41322222804113,1.3778916723401,1.41322222804113,2717.1947368268,0.0,1.0
2007-12-17,1.53,1.71,1.53,1.67,18000,1.35139375556433,1.51038125621895,1.35139375556433,1.47505070051792,20378.960526201,0.0,1.0
2007-12-18,1.45,1.5,1.45,1.5,13500,1.28073264416227,1.32489583878855,1.28073264416227,1.32489583878855,15284.2203946508,0.0,1.0
2007-12-19,1.43,1.45,1.41,1.45,14800,1.26306736631176,1.28073264416227,1.24540208846124,1.28073264416227,16756.0342104319,0.0,1.0
2007-12-20,1.26,1.4001,1.11,1.4001,21000,1.11291250458239,1.23665777592524,0.980422920703531,1.23665777592524,23775.4539472345,0.0,1.0
2007-12-21,1.39,1.45,1.2986,1.35,22400,1.22773681061073,1.28073264416227,1.14700649083388,1.1924062549097,25360.4842103835,0.0,1.0
2007-12-24,1.42,1.43,1.39,1.39,11500,1.2542347273865,1.26306736631176,1.22773681061073,1.22773681061073,13019.8914472951,0.0,1.0
2007-12-26,1.39,1.43,1.38,1.41,18900,1.22773681061073,1.26306736631176,1.21890417168547,1.24540208846124,21397.9085525111,0.0,1.0
2007-12-27,1.48,1.5,1.38,1.38,16200,1.30723056093804,1.32489583878855,1.21890417168547,1.21890417168547,18341.064473581,0.0,1.0
2007-12-28,1.44,1.48,1.42,1.48,3200,1.27190000523701,1.30723056093804,1.2542347273865,1.30723056093804,3622.92631576908,0.0,1.0
2007-12-31,1.4,1.5,1.25,1.4601,146000,1.23656944953598,1.32489583878855,1.10407986565713,1.28965360947678,165296.013156965,0.0,1.0
2008-01-02,1.57,1.57,1.51,1.55,1300,1.38672431126535,1.38672431126535,1.33372847771381,1.36905903341484,1471.81381578119,0.0,1.0
2008-01-03,1.51,1.6,1.5,1.58,4400,1.33372847771381,1.41322222804113,1.32489583878855,1.39555695019061,4981.52368418249,0.0,1.0
2008-01-04,1.57,1.57,1.54,1.55,7000,1.38672431126535,1.38672431126535,1.36022639448958,1.36905903341484,7925.15131574488,0.0,1.0
2008-01-07,1.51,1.75,1.51,1.56,19100,1.33372847771381,1.54571181191998,1.33372847771381,1.3778916723401,21624.3414472467,0.0,1.0
2008-01-08,1.45,1.58,1.4,1.47,3900,1.28073264416227,1.39555695019061,1.23656944953598,1.29839792201278,4415.44144734356,0.0,1.0
2008-01-09,1.64,1.72,1.55,1.55,1400,1.44855278374215,1.51921389514421,1.36905903341484,1.36905903341484,1585.03026314897,0.0,1.0
2008-01-10,1.72,1.73,1.64,1.73,3800,1.51921389514421,1.52804653406947,1.44855278374215,1.52804653406947,4302.22499997578,0.0,1.0
2008-01-11,1.45,1.72,1.43,1.67,32700,1.28073264416227,1.51921389514421,1.26306736631176,1.47505070051792,37021.7782892652,0.0,1.0
2008-01-14,1.5,1.5,1.47,1.47,4300,1.32489583878855,1.32489583878855,1.29839792201278,1.29839792201278,4868.30723681471,0.0,1.0
2008-01-15,1.5,1.5,1.5,1.5,400,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,452.865789471136,0.0,1.0
2008-01-16,1.48,1.48,1.4,1.41,3100,1.30723056093804,1.30723056093804,1.23656944953598,1.24540208846124,3509.7098684013,0.0,1.0
2008-01-17,1.53,1.53,1.49,1.49,7100,1.35139375556433,1.35139375556433,1.3160631998633,1.3160631998633,8038.36776311262,0.0,1.0
2008-01-18,1.49,1.5,1.43,1.43,7200,1.3160631998633,1.32489583878855,1.26306736631176,1.26306736631176,8151.58421048041,0.0,1.0
2008-01-22,1.5,1.5,1.29,1.4,5000,1.32489583878855,1.32489583878855,1.13941042135816,1.23656944953598,5660.8223683892,0.0,1.0
2008-01-23,1.48,1.5,1.3,1.35,6100,1.30723056093804,1.32489583878855,1.14824306028341,1.1924062549097,6906.20328943481,0.0,1.0
2008-01-24,1.54,1.62,1.49,1.49,3100,1.36022639448958,1.43088750589164,1.3160631998633,1.3160631998633,3509.7098684013,0.0,1.0
2008-01-25,1.55,1.59,1.41,1.41,3700,1.36905903341484,1.40438958911587,1.24540208846124,1.24540208846124,4189.008552608,0.0,1.0
2008-01-28,1.56,1.65,1.5,1.5,5000,1.3778916723401,1.45738542266741,1.32489583878855,1.32489583878855,5660.82236838917,0.0,1.0
2008-01-29,1.64,1.67,1.54,1.56,2600,1.44855278374215,1.47505070051792,1.36022639448958,1.3778916723401,2943.62763156238,0.0,1.0
2008-01-30,1.63,1.69,1.55,1.69,3500,1.4397201448169,1.49271597836844,1.36905903341484,1.49271597836844,3962.57565787242,0.0,1.0
2008-01-31,1.59,1.65,1.57,1.64,3500,1.40438958911587,1.45738542266741,1.38672431126535,1.44855278374215,3962.57565787242,0.0,1.0
2008-02-01,1.67,1.67,1.556,1.6299,2200,1.47505070051792,1.47505070051792,1.37435861676999,1.43963181842764,2490.76184209125,0.0,1.0
2008-02-04,1.6,1.63,1.56,1.63,2000,1.41322222804113,1.4397201448169,1.3778916723401,1.4397201448169,2264.32894735567,0.0,1.0
2008-02-05,1.67,1.67,1.66,1.66,3800,1.47505070051792,1.47505070051792,1.46621806159267,1.46621806159267,4302.22499997579,0.0,1.0
2008-02-06,1.65,1.7,1.65,1.7,2700,1.45738542266741,1.5015486172937,1.45738542266741,1.5015486172937,3056.84407893016,0.0,1.0
2008-02-07,1.654,1.69,1.62,1.66,3100,1.46091847823751,1.49271597836844,1.43088750589164,1.46621806159267,3509.7098684013,0.0,1.0
2008-02-08,1.62,1.75,1.55,1.56,8200,1.43088750589164,1.54571181191998,1.36905903341484,1.3778916723401,9283.74868415826,0.0,1.0
2008-02-11,1.6,1.69,1.57,1.58,1100,1.41322222804113,1.49271597836844,1.38672431126535,1.39555695019061,1245.38092104562,0.0,1.0
2008-02-12,1.6,1.69,1.55,1.63,3000,1.41322222804113,1.49271597836844,1.36905903341484,1.4397201448169,3396.4934210335,0.0,1.0
2008-02-13,1.53,1.74,1.53,1.7,2600,1.35139375556433,1.53687917299472,1.35139375556433,1.5015486172937,2943.62763156237,0.0,1.0
2008-02-14,1.47,1.65,1.23,1.64,24500,1.29839792201278,1.45738542266741,1.08641458780661,1.44855278374215,27738.0296051071,0.0,1.0
2008-02-15,1.48,1.62,1.44,1.48,5800,1.30723056093804,1.43088750589164,1.27190000523701,1.30723056093804,6566.55394733146,0.0,1.0
2008-02-19,1.58,1.69,1.44,1.64,188600,1.39555695019061,1.49271597836844,1.27190000523701,1.44855278374215,213526.21973564,0.0,1.0
2008-02-20,1.56,1.67,1.48,1.61,10600,1.3778916723401,1.47505070051792,1.30723056093804,1.42205486696638,12000.943420985,0.0,1.0
2008-02-21,1.55,1.55,1.44,1.44,700,1.36905903341484,1.36905903341484,1.27190000523701,1.27190000523701,792.515131574486,0.0,1.0
2008-02-22,1.52,1.63,1.52,1.63,6100,1.34256111663907,1.4397201448169,1.34256111663907,1.4397201448169,6906.2032894348,0.0,1.0
2008-02-25,1.55,1.59,1.47,1.54,6500,1.36905903341484,1.40438958911587,1.29839792201278,1.36022639448958,7359.06907890594,0.0,1.0
2008-02-26,1.54,1.55,1.54,1.55,600,1.36022639448958,1.36905903341484,1.36022639448958,1.36905903341484,679.298684206703,0.0,1.0
2008-02-27,1.58,1.58,1.52,1.52,1700,1.39555695019061,1.39555695019061,1.34256111663907,1.34256111663907,1924.67960525232,0.0,1.0
2008-02-28,1.5899,1.5899,1.5899,1.5899,300,1.40430126272662,1.40430126272662,1.40430126272662,1.40430126272662,339.64934210335,0.0,1.0
2008-02-29,1.55,1.55,1.55,1.55,6300,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,7132.63618417037,0.0,1.0
2008-03-03,1.47,1.55,1.45,1.55,3200,1.29839792201278,1.36905903341484,1.28073264416227,1.36905903341484,3622.92631576909,0.0,1.0
2008-03-04,1.52,1.52,1.47,1.47,10200,1.34256111663907,1.34256111663907,1.29839792201278,1.29839792201278,11548.0776315139,0.0,1.0
2008-03-05,1.52,1.52,1.52,1.52,0,1.34256111663907,1.34256111663907,1.34256111663907,1.34256111663907,0,0.0,1.0
2008-03-06,1.51,1.51,1.47,1.47,3100,1.33372847771381,1.33372847771381,1.29839792201278,1.29839792201278,3509.7098684013,0.0,1.0
2008-03-07,1.5,1.5,1.5,1.5,294,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,332.856355261285,0.0,1.0
2008-03-10,1.49,1.665,1.47,1.47,12500,1.3160631998633,1.4706343810553,1.29839792201278,1.29839792201278,14152.0559209729,0.0,1.0
2008-03-11,1.48,1.62,1.48,1.5,6200,1.30723056093804,1.43088750589164,1.30723056093804,1.32489583878855,7019.41973680259,0.0,1.0
2008-03-12,1.59,1.62,1.47,1.48,4255,1.40438958911587,1.43088750589164,1.29839792201278,1.30723056093804,4817.35983549919,0.0,1.0
2008-03-13,1.49,1.59,1.49,1.59,400,1.3160631998633,1.40438958911587,1.3160631998633,1.40438958911587,452.865789471134,0.0,1.0
2008-03-14,1.51,1.57,1.47,1.48,2000,1.33372847771381,1.38672431126535,1.29839792201278,1.30723056093804,2264.32894735568,0.0,1.0
2008-03-17,1.54,1.54,1.53,1.53,3200,1.36022639448958,1.36022639448958,1.35139375556433,1.35139375556433,3622.92631576909,0.0,1.0
2008-03-18,1.47,1.48,1.47,1.48,1300,1.29839792201278,1.30723056093804,1.29839792201278,1.30723056093804,1471.81381578119,0.0,1.0
2008-03-19,1.41,1.41,1.38,1.41,400,1.24540208846124,1.24540208846124,1.21890417168547,1.24540208846124,452.865789471135,0.0,1.0
2008-03-20,1.41,1.41,1.41,1.41,0,1.24540208846124,1.24540208846124,1.24540208846124,1.24540208846124,0,0.0,1.0
2008-03-24,1.45,1.46,1.42,1.42,4200,1.28073264416227,1.28956528308753,1.2542347273865,1.2542347273865,4755.09078944691,0.0,1.0
2008-03-25,1.45,1.45,1.45,1.45,0,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,0,0.0,1.0
2008-03-26,1.43,1.4486,1.43,1.4486,5800,1.26306736631176,1.27949607471273,1.26306736631176,1.27949607471273,6566.55394733143,0.0,1.0
2008-03-27,1.4399,1.45,1.43,1.436,7900,1.27181167884776,1.28073264416227,1.26306736631176,1.26836694966691,8944.09934205491,0.0,1.0
2008-03-28,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
2008-03-31,1.53,1.56,1.45,1.52,3500,1.35139375556433,1.3778916723401,1.28073264416227,1.34256111663907,3962.57565787242,0.0,1.0
2008-04-01,1.5599,1.56,1.54,1.54,9000,1.37780334595084,1.3778916723401,1.36022639448958,1.36022639448958,10189.4802631006,0.0,1.0
2008-04-02,1.59,1.59,1.56,1.56,12800,1.40438958911587,1.40438958911587,1.3778916723401,1.3778916723401,14491.7052630763,0.0,1.0
2008-04-03,1.59,1.59,1.55,1.59,2600,1.40438958911587,1.40438958911587,1.36905903341484,1.40438958911587,2943.62763156237,0.0,1.0
2008-04-04,1.5678,1.5678,1.5678,1.5678,300,1.3847811307018,1.3847811307018,1.3847811307018,1.3847811307018,339.64934210335,0.0,1.0
2008-04-07,1.5,1.55,1.5,1.55,800,1.32489583878855,1.36905903341484,1.32489583878855,1.36905903341484,905.731578942273,0.0,1.0
2008-04-08,1.5,1.5,1.49,1.49,200,1.32489583878855,1.32489583878855,1.3160631998633,1.3160631998633,226.432894735568,0.0,1.0
2008-04-09,1.58,1.58,1.55,1.5501,3600,1.39555695019061,1.39555695019061,1.36905903341484,1.36914735980409,4075.79210524022,0.0,1.0
2008-04-10,1.54,1.73,1.54,1.58,4956,1.36022639448958,1.52804653406947,1.36022639448958,1.39555695019061,5611.00713154737,0.0,1.0
2008-04-11,1.55,1.76,1.52,1.52,1800,1.36905903341484,1.55454445084524,1.34256111663907,1.34256111663907,2037.89605262011,0.0,1.0
2008-04-14,1.65,1.78,1.53,1.55,4700,1.45738542266741,1.57220972869575,1.35139375556433,1.36905903341484,5321.17302628583,0.0,1.0
2008-04-15,1.72,1.74,1.52,1.74,9100,1.51921389514421,1.53687917299472,1.34256111663907,1.53687917299472,10302.6967104683,0.0,1.0
2008-04-16,1.72,1.7299,1.72,1.72,600,1.51921389514421,1.52795820768021,1.51921389514421,1.51921389514421,679.298684206702,0.0,1.0
2008-04-17,1.72,1.72,1.72,1.72,0,1.51921389514421,1.51921389514421,1.51921389514421,1.51921389514421,0,0.0,1.0
2008-04-18,2.07,2.07,1.71,1.72,20400,1.82835625752821,1.82835625752821,1.51038125621895,1.51921389514421,23096.1552630278,0.0,1.0
2008-04-21,2.07,2.09,1.95,2.09,5600,1.82835625752821,1.84602153537872,1.72236459042512,1.84602153537872,6340.12105259587,0.0,1.0
2008-04-22,2.01,2.19,1.95,2.0,5300,1.77536042397666,1.93434792463129,1.72236459042512,1.76652778505141,6000.47171049254,0.0,1.0
2008-04-23,2.02,2.02,2.0,2.02,2500,1.78419306290192,1.78419306290192,1.76652778505141,1.78419306290192,2830.41118419459,0.0,1.0
2008-04-24,2.021,2.021,2.02,2.02,1500,1.78507632679445,1.78507632679445,1.78419306290192,1.78419306290192,1698.24671051675,0.0,1.0
2008-04-25,2.03,2.19,2.02,2.02,3300,1.79302570182718,1.93434792463129,1.78419306290192,1.78419306290192,3736.14276313686,0.0,1.0
2008-04-28,2.06,2.11,2.05,2.11,1200,1.81952361860295,1.86368681322923,1.81069097967769,1.86368681322923,1358.5973684134,0.0,1.0
2008-04-29,2.1,2.1,2.1,2.1,500,1.85485417430398,1.85485417430398,1.85485417430398,1.85485417430398,566.082236838917,0.0,1.0
2008-04-30,2.38,3.0,2.19,2.19,59500,2.10216806421117,2.64979167757711,1.93434792463129,1.93434792463129,67363.7861838314,0.0,1.0
2008-05-01,2.41,2.5,2.22,2.34,7400,2.12866598098694,2.20815973131426,1.96084584140706,2.06683750851015,8378.01710521601,0.0,1.0
2008-05-02,2.247,2.35,2.15,2.26,2800,1.98469396650525,2.0756701474354,1.89901736893026,1.99617639710809,3170.06052629795,0.0,1.0
2008-05-05,2.3,2.35,2.25,2.25,3300,2.03150695280912,2.0756701474354,1.98734375818283,1.98734375818283,3736.14276313686,0.0,1.0
2008-05-06,2.05,2.23,2.05,2.23,6500,1.81069097967769,1.96967848033232,1.81069097967769,1.96967848033232,7359.06907890594,0.0,1.0
2008-05-07,2.06,2.13,2.06,2.13,100,1.81952361860295,1.88135209107975,1.81952361860295,1.88135209107975,113.216447367784,0.0,1.0
2008-05-08,2.05,2.06,2.05,2.06,4200,1.81069097967769,1.81952361860295,1.81069097967769,1.81952361860295,4755.09078944692,0.0,1.0
2008-05-09,2.2,2.3,2.13,2.13,1700,1.94318056355655,2.03150695280912,1.88135209107975,1.88135209107975,1924.67960525232,0.0,1.0
2008-05-12,2.12,2.2,2.1,2.2,5800,1.87251945215449,1.94318056355655,1.85485417430398,1.94318056355655,6566.55394733146,0.0,1.0
2008-05-13,1.94,2.06,1.84,2.06,2500,1.71353195149986,1.81952361860295,1.62520556224729,1.81952361860295,2830.4111841946,0.0,1.0
2008-05-14,1.95,2.2,1.88,1.9,3200,1.72236459042512,1.94318056355655,1.66053611794832,1.67820139579884,3622.92631576908,0.0,1.0
2008-05-15,1.84,2.18,1.81,1.85,23400,1.62520556224729,1.92551528570603,1.59870764547152,1.63403820117255,26492.6486840614,0.0,1.0
2008-05-16,1.9,1.94,1.78,1.89,3600,1.67820139579884,1.71353195149986,1.57220972869575,1.66936875687358,4075.7921052402,0.0,1.0
2008-05-19,1.7,1.82,1.7,1.81,17600,1.5015486172937,1.60754028439678,1.5015486172937,1.59870764547152,19926.0947367299,0.0,1.0
2008-05-20,1.66,1.73,1.63,1.68,3300,1.46621806159267,1.52804653406947,1.4397201448169,1.48388333944318,3736.14276313685,0.0,1.0
2008-05-21,1.7,1.77,1.67,1.69,6300,1.5015486172937,1.56337708977049,1.47505070051792,1.49271597836844,7132.63618417035,0.0,1.0
2008-05-22,1.74,1.74,1.74,1.74,300,1.53687917299472,1.53687917299472,1.53687917299472,1.53687917299472,339.649342103352,0.0,1.0
2008-05-23,1.54,1.68,1.53,1.68,3000,1.36022639448958,1.48388333944318,1.35139375556433,1.48388333944318,3396.49342103352,0.0,1.0
2008-05-27,1.55,1.62,1.54,1.62,3000,1.36905903341484,1.43088750589164,1.36022639448958,1.43088750589164,3396.49342103351,0.0,1.0
2008-05-28,1.5,1.5,1.47,1.49,2200,1.32489583878855,1.32489583878855,1.29839792201278,1.3160631998633,2490.76184209125,0.0,1.0
2008-05-29,1.45,1.63,1.43,1.47,6400,1.28073264416227,1.4397201448169,1.26306736631176,1.29839792201278,7245.85263153815,0.0,1.0
2008-05-30,1.43,1.46,1.43,1.43,2600,1.26306736631176,1.28956528308753,1.26306736631176,1.26306736631176,2943.62763156236,0.0,1.0
2008-06-02,1.4,1.49,1.4,1.49,2300,1.23656944953598,1.3160631998633,1.23656944953598,1.3160631998633,2603.97828945903,0.0,1.0
2008-06-03,1.45,1.49,1.39,1.48,15800,1.28073264416227,1.3160631998633,1.22773681061073,1.30723056093804,17888.1986841098,0.0,1.0
2008-06-04,1.44,1.45,1.42,1.44,2100,1.27190000523701,1.28073264416227,1.2542347273865,1.27190000523701,2377.54539472346,0.0,1.0
2008-06-05,1.4499,1.4499,1.37,1.39,5700,1.28064431777302,1.28064431777302,1.21007153276021,1.22773681061073,6453.33749996365,0.0,1.0
2008-06-06,1.42,1.42,1.37,1.37,900,1.2542347273865,1.2542347273865,1.21007153276021,1.21007153276021,1018.94802631005,0.0,1.0
2008-06-09,1.41,1.41,1.36,1.37,1200,1.24540208846124,1.24540208846124,1.20123889383496,1.21007153276021,1358.59736841341,0.0,1.0
2008-06-10,1.37,1.37,1.31,1.35,1600,1.21007153276021,1.21007153276021,1.15707569920867,1.1924062549097,1811.46315788454,0.0,1.0
2008-06-11,1.47,1.49,1.41,1.41,16900,1.29839792201278,1.3160631998633,1.24540208846124,1.24540208846124,19133.5796051555,0.0,1.0
2008-06-12,1.48,1.48,1.42,1.42,4000,1.30723056093804,1.30723056093804,1.2542347273865,1.2542347273865,4528.65789471135,0.0,1.0
2008-06-13,1.45,1.45,1.42,1.45,900,1.28073264416227,1.28073264416227,1.2542347273865,1.28073264416227,1018.94802631005,0.0,1.0
2008-06-16,1.49,1.49,1.48,1.49,4400,1.3160631998633,1.3160631998633,1.30723056093804,1.3160631998633,4981.52368418247,0.0,1.0
2008-06-17,1.55,1.67,1.49,1.49,4000,1.36905903341484,1.47505070051792,1.3160631998633,1.3160631998633,4528.65789471135,0.0,1.0
2008-06-18,1.54,1.55,1.54,1.54,1300,1.36022639448958,1.36905903341484,1.36022639448958,1.36022639448958,1471.81381578119,0.0,1.0
2008-06-19,1.76,2.13,1.54,1.58,11700,1.55454445084524,1.88135209107975,1.36022639448958,1.39555695019061,13246.3243420307,0.0,1.0
2008-06-20,1.67,1.68,1.6,1.65,6500,1.47505070051792,1.48388333944318,1.41322222804113,1.45738542266741,7359.06907890596,0.0,1.0
2008-06-23,1.64,1.64,1.42,1.42,3200,1.44855278374215,1.44855278374215,1.2542347273865,1.2542347273865,3622.92631576909,0.0,1.0
2008-06-24,1.6,1.64,1.42,1.64,6700,1.41322222804113,1.44855278374215,1.2542347273865,1.44855278374215,7585.50197364148,0.0,1.0
2008-06-25,1.6,1.6,1.6,1.6,1000,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,1132.16447367783,0.0,1.0
2008-06-26,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2008-06-27,1.73,2.1,1.73,2.09,6000,1.52804653406947,1.85485417430398,1.52804653406947,1.84602153537872,6792.986842067,0.0,1.0
2008-06-30,1.6101,1.82,1.6101,1.82,800,1.42214319335563,1.60754028439678,1.42214319335563,1.60754028439678,905.731578942272,0.0,1.0
2008-07-01,1.6,1.62,1.6,1.62,7100,1.41322222804113,1.43088750589164,1.41322222804113,1.43088750589164,8038.36776311261,0.0,1.0
2008-07-02,1.65,1.65,1.64,1.64,15300,1.45738542266741,1.45738542266741,1.44855278374215,1.44855278374215,17322.1164472709,0.0,1.0
2008-07-03,1.65,1.65,1.65,1.65,12,1.45738542266741,1.45738542266741,1.45738542266741,1.45738542266741,13.585973684134,0.0,1.0
2008-07-07,1.71,1.73,1.56,1.56,2800,1.51038125621895,1.52804653406947,1.3778916723401,1.3778916723401,3170.06052629795,0.0,1.0
2008-07-08,1.66,1.66,1.6334,1.65,3000,1.46621806159267,1.46621806159267,1.44272324205148,1.45738542266741,3396.4934210335,0.0,1.0
2008-07-09,1.6999,1.6999,1.65,1.66,4500,1.50146029090444,1.50146029090444,1.45738542266741,1.46621806159267,5094.74013155027,0.0,1.0
2008-07-10,1.67,1.67,1.65,1.66,5100,1.47505070051792,1.47505070051792,1.45738542266741,1.46621806159267,5774.03881575698,0.0,1.0
2008-07-11,1.65,1.67,1.6,1.65,5400,1.45738542266741,1.47505070051792,1.41322222804113,1.45738542266741,6113.68815786032,0.0,1.0
2008-07-14,1.6,1.6501,1.6,1.65,3900,1.41322222804113,1.45747374905666,1.41322222804113,1.45738542266741,4415.44144734355,0.0,1.0
2008-07-15,1.6,1.6,1.6,1.6,100,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,113.216447367783,0.0,1.0
2008-07-16,1.65,1.65,1.56,1.56,100,1.45738542266741,1.45738542266741,1.3778916723401,1.3778916723401,113.216447367784,0.0,1.0
2008-07-17,1.65,1.65,1.6,1.6,5530,1.45738542266741,1.45738542266741,1.41322222804113,1.41322222804113,6260.86953943844,0.0,1.0
2008-07-18,1.55,1.63,1.55,1.61,3900,1.36905903341484,1.4397201448169,1.36905903341484,1.42205486696638,4415.44144734356,0.0,1.0
2008-07-21,1.52,1.52,1.52,1.52,200,1.34256111663907,1.34256111663907,1.34256111663907,1.34256111663907,226.432894735567,0.0,1.0
2008-07-22,1.26,1.41,1.24,1.41,34700,1.11291250458239,1.24540208846124,1.09524722673187,1.24540208846124,39286.1072366208,0.0,1.0
2008-07-23,1.4,1.41,1.38,1.41,3000,1.23656944953598,1.24540208846124,1.21890417168547,1.24540208846124,3396.49342103352,0.0,1.0
2008-07-24,1.39,1.39,1.39,1.39,500,1.22773681061073,1.22773681061073,1.22773681061073,1.22773681061073,566.082236838917,0.0,1.0
2008-07-25,1.48,1.48,1.47,1.47,600,1.30723056093804,1.30723056093804,1.29839792201278,1.29839792201278,679.298684206702,0.0,1.0
2008-07-28,1.48,1.48,1.45,1.48,1500,1.30723056093804,1.30723056093804,1.28073264416227,1.30723056093804,1698.24671051676,0.0,1.0
2008-07-29,1.46,1.46,1.46,1.46,2200,1.28956528308753,1.28956528308753,1.28956528308753,1.28956528308753,2490.76184209123,0.0,1.0
2008-07-30,1.5,1.5,1.48,1.49,5300,1.32489583878855,1.32489583878855,1.30723056093804,1.3160631998633,6000.47171049256,0.0,1.0
2008-07-31,1.5,1.5,1.5,1.5,600,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,679.298684206704,0.0,1.0
2008-08-01,1.5,1.5,1.5,1.5,57,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,64.5333749996369,0.0,1.0
2008-08-04,1.5,1.5,1.5,1.5,100,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,113.216447367784,0.0,1.0
2008-08-05,1.5,1.5,1.5,1.5,2900,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,3283.27697366574,0.0,1.0
2008-08-06,1.33,1.42,1.33,1.42,5400,1.17474097705919,1.2542347273865,1.17474097705919,1.2542347273865,6113.68815786029,0.0,1.0
2008-08-07,1.57,1.57,1.33,1.33,900,1.38672431126535,1.38672431126535,1.17474097705919,1.17474097705919,1018.94802631006,0.0,1.0
2008-08-08,1.41,1.4101,1.41,1.41,500,1.24540208846124,1.24549041485049,1.24540208846124,1.24540208846124,566.082236838919,0.0,1.0
2008-08-11,1.62,1.64,1.578,1.62,3000,1.43088750589164,1.44855278374215,1.39379042240556,1.43088750589164,3396.49342103351,0.0,1.0
2008-08-12,1.4,1.57,1.4,1.57,2500,1.23656944953598,1.38672431126535,1.23656944953598,1.38672431126535,2830.4111841946,0.0,1.0
2008-08-13,1.52,1.59,1.42,1.5,3100,1.34256111663907,1.40438958911587,1.2542347273865,1.32489583878855,3509.70986840129,0.0,1.0
2008-08-14,1.65,1.65,1.41,1.42,2700,1.45738542266741,1.45738542266741,1.24540208846124,1.2542347273865,3056.84407893016,0.0,1.0
2008-08-15,1.43,1.43,1.43,1.43,600,1.26306736631176,1.26306736631176,1.26306736631176,1.26306736631176,679.2986842067,0.0,1.0
2008-08-18,1.466,1.61,1.466,1.61,2400,1.29486486644268,1.42205486696638,1.29486486644268,1.42205486696638,2717.19473682681,0.0,1.0
2008-08-19,1.47,1.47,1.47,1.47,0,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,0,0.0,1.0
2008-08-20,1.47,1.47,1.47,1.47,0,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,0,0.0,1.0
2008-08-21,1.47,1.47,1.47,1.47,0,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,0,0.0,1.0
2008-08-22,1.47,1.47,1.47,1.47,0,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,0,0.0,1.0
2008-08-25,1.6301,1.6301,1.61,1.61,600,1.43980847120615,1.43980847120615,1.42205486696638,1.42205486696638,679.298684206701,0.0,1.0
2008-08-26,1.45,1.46,1.41,1.41,2400,1.28073264416227,1.28956528308753,1.24540208846124,1.24540208846124,2717.19473682681,0.0,1.0
2008-08-27,1.39,1.46,1.39,1.46,5600,1.22773681061073,1.28956528308753,1.22773681061073,1.28956528308753,6340.12105259587,0.0,1.0
2008-08-28,1.5197,1.56,1.5144,1.56,3300,1.34229613747131,1.3778916723401,1.33761483884092,1.3778916723401,3736.14276313686,0.0,1.0
2008-08-29,1.52,1.52,1.52,1.52,0,1.34256111663907,1.34256111663907,1.34256111663907,1.34256111663907,0,0.0,1.0
2008-09-02,1.55,1.55,1.53,1.53,3300,1.36905903341484,1.36905903341484,1.35139375556433,1.35139375556433,3736.14276313686,0.0,1.0
2008-09-03,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2008-09-04,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2008-09-05,1.55,1.55,1.55,1.55,0,1.36905903341484,1.36905903341484,1.36905903341484,1.36905903341484,0,0.0,1.0
2008-09-08,1.5,1.5,1.5,1.5,800,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,905.731578942273,0.0,1.0
2008-09-09,1.55,1.55,1.41,1.45,4000,1.36905903341484,1.36905903341484,1.24540208846124,1.28073264416227,4528.65789471135,0.0,1.0
2008-09-10,1.53,1.55,1.53,1.55,900,1.35139375556433,1.36905903341484,1.35139375556433,1.36905903341484,1018.94802631005,0.0,1.0
2008-09-11,1.53,1.53,1.53,1.53,0,1.35139375556433,1.35139375556433,1.35139375556433,1.35139375556433,0,0.0,1.0
2008-09-12,1.53,1.53,1.53,1.53,18,1.35139375556433,1.35139375556433,1.35139375556433,1.35139375556433,20.378960526201,0.0,1.0
2008-09-15,1.53,1.53,1.53,1.53,0,1.35139375556433,1.35139375556433,1.35139375556433,1.35139375556433,0,0.0,1.0
2008-09-16,1.393,1.42,1.05,1.41,29500,1.2303866022883,1.2542347273865,0.927427087151988,1.24540208846124,33398.8519734963,0.0,1.0
2008-09-17,1.4,1.4,1.4,1.4,600,1.23656944953598,1.23656944953598,1.23656944953598,1.23656944953598,679.298684206704,0.0,1.0
2008-09-18,1.29,1.33,1.29,1.3,1700,1.13941042135816,1.17474097705919,1.13941042135816,1.14824306028341,1924.67960525232,0.0,1.0
2008-09-19,1.35,1.5,1.31,1.5,2800,1.1924062549097,1.32489583878855,1.15707569920867,1.32489583878855,3170.06052629794,0.0,1.0
2008-09-22,1.23,1.3,1.22,1.28,14300,1.08641458780661,1.14824306028341,1.07758194888136,1.1305777824329,16189.9519735931,0.0,1.0
2008-09-23,1.35,1.4,1.35,1.4,2900,1.1924062549097,1.23656944953598,1.1924062549097,1.23656944953598,3283.27697366572,0.0,1.0
2008-09-24,1.39,1.39,1.39,1.39,300,1.22773681061073,1.22773681061073,1.22773681061073,1.22773681061073,339.64934210335,0.0,1.0
2008-09-25,1.35,1.35,1.35,1.35,300,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,339.649342103351,0.0,1.0
2008-09-26,1.2,1.27,1.2,1.22,900,1.05991667103084,1.12174514350764,1.05991667103084,1.07758194888136,1018.94802631006,0.0,1.0
2008-09-29,1.1001,1.1001,1.1001,1.1001,900,0.971678608167526,0.971678608167526,0.971678608167526,0.971678608167526,1018.94802631005,0.0,1.0
2008-09-30,1.14,1.17,1.04,1.05,2200,1.0069208374793,1.03341875425507,0.918594448226731,0.927427087151988,2490.76184209124,0.0,1.0
2008-10-01,1.35,1.35,1.12,1.29,6700,1.1924062549097,1.1924062549097,0.989255559628788,1.13941042135816,7585.5019736415,0.0,1.0
2008-10-02,1.34,1.35,1.34,1.35,4400,1.18357361598444,1.1924062549097,1.18357361598444,1.1924062549097,4981.52368418249,0.0,1.0
2008-10-03,1.34,1.34,1.34,1.34,0,1.18357361598444,1.18357361598444,1.18357361598444,1.18357361598444,0,0.0,1.0
2008-10-06,1.2,1.25,1.0,1.18,10500,1.05991667103084,1.10407986565713,0.883263892525703,1.04225139318033,11887.7269736173,0.0,1.0
2008-10-07,1.0,1.01,0.52,1.0,7700,0.883263892525703,0.89209653145096,0.459297224113366,0.883263892525703,8717.66644731935,0.0,1.0
2008-10-08,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
2008-10-09,1.074,1.074,1.05,1.05,2700,0.948625420572605,0.948625420572605,0.927427087151988,0.927427087151988,3056.84407893016,0.0,1.0
2008-10-10,1.05,1.09,0.7,0.7,8000,0.927427087151988,0.962757642853016,0.618284724767992,0.618284724767992,9057.3157894227,0.0,1.0
2008-10-13,1.05,1.05,1.05,1.05,0,0.927427087151988,0.927427087151988,0.927427087151988,0.927427087151988,0,0.0,1.0
2008-10-14,1.25,1.25,0.73,1.17,8400,1.10407986565713,1.10407986565713,0.644782641543763,1.03341875425507,9510.18157889382,0.0,1.0
2008-10-15,1.256,1.29,1.256,1.29,1600,1.10937944901228,1.13941042135816,1.10937944901228,1.13941042135816,1811.46315788454,0.0,1.0
2008-10-16,1.03,1.03,1.03,1.03,100,0.909761809301474,0.909761809301474,0.909761809301474,0.909761809301474,113.216447367784,0.0,1.0
2008-10-17,1.07,1.24,1.06,1.23,4600,0.945092365002502,1.09524722673187,0.936259726077245,1.08641458780661,5207.95657891805,0.0,1.0
2008-10-20,0.93,1.2,0.93,1.0,2200,0.821435420048904,1.05991667103084,0.821435420048904,0.883263892525703,2490.76184209124,0.0,1.0
2008-10-21,1.16,1.16,1.0,1.0,5700,1.02458611532982,1.02458611532982,0.883263892525703,0.883263892525703,6453.33749996364,0.0,1.0
2008-10-22,1.0,1.0,1.0,1.0,900,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,1018.94802631005,0.0,1.0
2008-10-23,0.92,1.2,0.92,1.06,16600,0.812602781123647,1.05991667103084,0.812602781123647,0.936259726077245,18793.9302630521,0.0,1.0
2008-10-24,0.9501,1.0,0.9501,1.0,10200,0.83918902428867,0.883263892525703,0.83918902428867,0.883263892525703,11548.0776315139,0.0,1.0
2008-10-27,0.95,0.95,0.95,0.95,0,0.839100697899418,0.839100697899418,0.839100697899418,0.839100697899418,0,0.0,1.0
2008-10-28,0.95,1.01,0.95,1.01,6200,0.839100697899418,0.89209653145096,0.839100697899418,0.89209653145096,7019.41973680259,0.0,1.0
2008-10-29,0.95,0.95,0.95,0.95,0,0.839100697899418,0.839100697899418,0.839100697899418,0.839100697899418,0,0.0,1.0
2008-10-30,0.95,0.95,0.95,0.95,0,0.839100697899418,0.839100697899418,0.839100697899418,0.839100697899418,0,0.0,1.0
2008-10-31,1.1004,1.1004,1.0801,1.0801,400,0.971943587335284,0.971943587335284,0.954013330317012,0.954013330317012,452.865789471135,0.0,1.0
2008-11-03,1.1004,1.1004,1.1004,1.1004,15,0.971943587335284,0.971943587335284,0.971943587335284,0.971943587335284,16.9824671051675,0.0,1.0
2008-11-04,1.2,1.2,1.1,1.1,1800,1.05991667103084,1.05991667103084,0.971590281778274,0.971590281778274,2037.89605262011,0.0,1.0
2008-11-05,1.3,1.3,1.2,1.2,57900,1.14824306028341,1.14824306028341,1.05991667103084,1.05991667103084,65552.323025947,0.0,1.0
2008-11-06,1.0676,1.07,1.0676,1.07,500,0.942972531660441,0.945092365002502,0.942972531660441,0.945092365002502,566.082236838918,0.0,1.0
2008-11-07,1.0501,1.0601,1.05,1.06,1100,0.927515413541241,0.936348052466498,0.927427087151988,0.936259726077245,1245.38092104562,0.0,1.0
2008-11-10,1.0,1.01,1.0,1.01,6000,0.883263892525703,0.89209653145096,0.883263892525703,0.89209653145096,6792.98684206702,0.0,1.0
2008-11-11,1.0001,1.0001,1.0001,1.0001,400,0.883352218914956,0.883352218914956,0.883352218914956,0.883352218914956,452.865789471135,0.0,1.0
2008-11-12,0.79,1.0,0.61,0.95,22500,0.697778475095306,0.883263892525703,0.538790974440679,0.839100697899418,25473.7006577513,0.0,1.0
2008-11-13,0.71,0.86,0.7,0.78,8100,0.627117363693249,0.759606947572105,0.618284724767992,0.688945836170048,9170.53223679048,0.0,1.0
2008-11-14,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2008-11-17,0.9,0.95,0.89,0.95,2100,0.794937503273133,0.839100697899418,0.786104864347876,0.839100697899418,2377.54539472346,0.0,1.0
2008-11-18,0.99,1.0,0.94,0.95,3200,0.874431253600446,0.883263892525703,0.830268058974161,0.839100697899418,3622.92631576908,0.0,1.0
2008-11-19,0.76,1.0,0.75,1.0,3900,0.671280558319534,0.883263892525703,0.662447919394277,0.883263892525703,4415.44144734357,0.0,1.0
2008-11-20,0.85,1.2,0.84,1.2,3200,0.750774308646848,1.05991667103084,0.741941669721591,1.05991667103084,3622.92631576908,0.0,1.0
2008-11-21,1.2,1.2,1.19,1.19,700,1.05991667103084,1.05991667103084,1.05108403210559,1.05108403210559,792.515131574488,0.0,1.0
2008-11-24,1.2,1.2,1.2,1.2,400,1.05991667103084,1.05991667103084,1.05991667103084,1.05991667103084,452.865789471136,0.0,1.0
2008-11-25,0.75,1.0764,0.66,0.82,11300,0.662447919394277,0.950745253914667,0.582954169066964,0.724276391871077,12793.4585525596,0.0,1.0
2008-11-26,0.65,0.65,0.65,0.65,400,0.574121530141707,0.574121530141707,0.574121530141707,0.574121530141707,452.865789471135,0.0,1.0
2008-11-28,0.62,0.72,0.62,0.62,2700,0.547623613365936,0.635950002618506,0.547623613365936,0.547623613365936,3056.84407893016,0.0,1.0
2008-12-01,0.88,0.94,0.62,0.65,1600,0.777272225422619,0.830268058974161,0.547623613365936,0.574121530141707,1811.46315788454,0.0,1.0
2008-12-02,1.15,1.17,0.8,0.8,8400,1.01575347640456,1.03341875425507,0.706611114020563,0.706611114020563,9510.18157889381,0.0,1.0
2008-12-03,0.88,1.15,0.88,1.15,4100,0.777272225422619,1.01575347640456,0.777272225422619,1.01575347640456,4641.87434207913,0.0,1.0
2008-12-04,0.88,0.88,0.88,0.88,4400,0.777272225422619,0.777272225422619,0.777272225422619,0.777272225422619,4981.52368418248,0.0,1.0
2008-12-05,1.1,1.1,0.81,0.81,2000,0.971590281778274,0.971590281778274,0.71544375294582,0.71544375294582,2264.32894735567,0.0,1.0
2008-12-08,0.88,0.88,0.83,0.87,5000,0.777272225422619,0.777272225422619,0.733109030796334,0.768439586497362,5660.82236838918,0.0,1.0
2008-12-09,0.86,0.864,0.75,0.75,5400,0.759606947572105,0.763140003142208,0.662447919394277,0.662447919394277,6113.68815786032,0.0,1.0
2008-12-10,0.86,0.86,0.86,0.86,0,0.759606947572105,0.759606947572105,0.759606947572105,0.759606947572105,0,0.0,1.0
2008-12-11,0.85,0.85,0.75,0.77,1100,0.750774308646848,0.750774308646848,0.662447919394277,0.680113197244791,1245.38092104562,0.0,1.0
2008-12-12,0.7899,0.7899,0.7899,0.7899,1000,0.697690148706053,0.697690148706053,0.697690148706053,0.697690148706053,1132.16447367784,0.0,1.0
2008-12-15,0.7798,0.8699,0.7798,0.8699,2200,0.688769183391543,0.768351260108109,0.688769183391543,0.768351260108109,2490.76184209124,0.0,1.0
2008-12-16,0.98,1.0,0.85,0.85,14700,0.865598614675189,0.883263892525703,0.750774308646848,0.750774308646848,16642.8177630642,0.0,1.0
2008-12-17,0.835,0.93,0.75,0.75,700,0.737525350258962,0.821435420048904,0.662447919394277,0.662447919394277,792.515131574486,0.0,1.0
2008-12-18,0.84,0.84,0.84,0.84,0,0.741941669721591,0.741941669721591,0.741941669721591,0.741941669721591,0,0.0,1.0
2008-12-19,0.81,0.93,0.81,0.93,600,0.71544375294582,0.821435420048904,0.71544375294582,0.821435420048904,679.298684206702,0.0,1.0
2008-12-22,0.8238,0.8238,0.81,0.81,300,0.727632794662674,0.727632794662674,0.71544375294582,0.71544375294582,339.649342103351,0.0,1.0
2008-12-23,0.8,0.8,0.74,0.76,6700,0.706611114020563,0.706611114020563,0.65361528046902,0.671280558319534,7585.5019736415,0.0,1.0
2008-12-24,0.8,0.8,0.8,0.8,0,0.706611114020563,0.706611114020563,0.706611114020563,0.706611114020563,0,0.0,1.0
2008-12-26,0.74,0.74,0.74,0.74,1000,0.65361528046902,0.65361528046902,0.65361528046902,0.65361528046902,1132.16447367784,0.0,1.0
2008-12-29,0.65,0.68,0.61,0.68,21400,0.574121530141707,0.600619446917478,0.538790974440679,0.600619446917478,24228.3197367057,0.0,1.0
2008-12-30,0.87,0.87,0.65,0.65,12500,0.768439586497362,0.768439586497362,0.574121530141707,0.574121530141707,14152.055920973,0.0,1.0
2008-12-31,0.742,0.8,0.74,0.8,1600,0.655381808254072,0.706611114020563,0.65361528046902,0.706611114020563,1811.46315788454,0.0,1.0
2009-01-02,0.79,0.79,0.79,0.79,100,0.697778475095306,0.697778475095306,0.697778475095306,0.697778475095306,113.216447367784,0.0,1.0
2009-01-05,0.79,0.79,0.79,0.79,0,0.697778475095306,0.697778475095306,0.697778475095306,0.697778475095306,0,0.0,1.0
2009-01-06,0.65,0.8,0.65,0.76,10800,0.574121530141707,0.706611114020563,0.574121530141707,0.671280558319534,12227.3763157206,0.0,1.0
2009-01-07,0.66,0.85,0.65,0.72,6300,0.582954169066964,0.750774308646848,0.574121530141707,0.635950002618506,7132.63618417037,0.0,1.0
2009-01-08,0.66,0.66,0.66,0.66,0,0.582954169066964,0.582954169066964,0.582954169066964,0.582954169066964,0,0.0,1.0
2009-01-09,0.85,0.89,0.8,0.89,1700,0.750774308646848,0.786104864347876,0.706611114020563,0.786104864347876,1924.67960525232,0.0,1.0
2009-01-12,0.85,0.85,0.85,0.85,0,0.750774308646848,0.750774308646848,0.750774308646848,0.750774308646848,0,0.0,1.0
2009-01-13,0.75,0.8368,0.75,0.77,7500,0.662447919394277,0.739115225265508,0.662447919394277,0.680113197244791,8491.23355258378,0.0,1.0
2009-01-14,0.805,0.8599,0.805,0.8599,1100,0.711027433483191,0.759518621182852,0.711027433483191,0.759518621182852,1245.38092104562,0.0,1.0
2009-01-15,0.8,0.8,0.763,0.763,300,0.706611114020563,0.706611114020563,0.673930349997112,0.673930349997112,339.649342103351,0.0,1.0
2009-01-16,0.8,0.8,0.8,0.8,0,0.706611114020563,0.706611114020563,0.706611114020563,0.706611114020563,0,0.0,1.0
2009-01-20,0.75,0.75,0.75,0.75,5000,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,5660.82236838919,0.0,1.0
2009-01-21,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
2009-01-22,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
2009-01-23,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
2009-01-26,0.75,0.75,0.75,0.75,0,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,0,0.0,1.0
2009-01-27,0.9,0.95,0.86,0.86,2900,0.794937503273133,0.839100697899418,0.759606947572105,0.759606947572105,3283.27697366573,0.0,1.0
2009-01-28,0.92,0.92,0.92,0.92,200,0.812602781123647,0.812602781123647,0.812602781123647,0.812602781123647,226.432894735567,0.0,1.0
2009-01-29,0.71,0.95,0.71,0.8101,1500,0.627117363693249,0.839100697899418,0.627117363693249,0.715532079335072,1698.24671051676,0.0,1.0
2009-01-30,0.96,0.9699,0.96,0.9699,1000,0.847933336824675,0.856677649360679,0.847933336824675,0.856677649360679,1132.16447367784,0.0,1.0
2009-02-02,0.96,0.96,0.96,0.96,15,0.847933336824675,0.847933336824675,0.847933336824675,0.847933336824675,16.9824671051676,0.0,1.0
2009-02-03,0.71,0.71,0.71,0.71,800,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,905.73157894227,0.0,1.0
2009-02-04,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2009-02-05,0.96,0.97,0.96,0.97,1600,0.847933336824675,0.856765975749932,0.847933336824675,0.856765975749932,1811.46315788454,0.0,1.0
2009-02-06,0.96,0.96,0.96,0.96,0,0.847933336824675,0.847933336824675,0.847933336824675,0.847933336824675,0,0.0,1.0
2009-02-09,0.96,0.96,0.96,0.96,0,0.847933336824675,0.847933336824675,0.847933336824675,0.847933336824675,0,0.0,1.0
2009-02-10,0.9399,0.958,0.66,0.88,10000,0.830179732584908,0.846166809039624,0.582954169066964,0.777272225422619,11321.6447367784,0.0,1.0
2009-02-11,0.9,0.9,0.9,0.9,400,0.794937503273133,0.794937503273133,0.794937503273133,0.794937503273133,452.865789471135,0.0,1.0
2009-02-12,0.9,0.9,0.9,0.9,0,0.794937503273133,0.794937503273133,0.794937503273133,0.794937503273133,0,0.0,1.0
2009-02-13,0.8859,0.8859,0.8859,0.8859,700,0.78248348238852,0.78248348238852,0.78248348238852,0.78248348238852,792.515131574486,0.0,1.0
2009-02-17,0.8,0.8,0.65,0.665,13800,0.706611114020563,0.706611114020563,0.574121530141707,0.587370488529593,15623.8697367541,0.0,1.0
2009-02-18,0.9,0.9,0.6668,0.6668,10600,0.794937503273133,0.794937503273133,0.588960363536139,0.588960363536139,12000.9434209851,0.0,1.0
2009-02-19,0.87,0.88,0.6601,0.88,18000,0.768439586497362,0.777272225422619,0.583042495456217,0.777272225422619,20378.9605262011,0.0,1.0
2009-02-20,0.7001,0.7001,0.695,0.695,6900,0.618373051157245,0.618373051157245,0.613868405305364,0.613868405305364,7811.93486837707,0.0,1.0
2009-02-23,0.65,0.668,0.65,0.66,18600,0.574121530141707,0.59002028020717,0.574121530141707,0.582954169066964,21058.2592104078,0.0,1.0
2009-02-24,0.6101,0.8,0.6101,0.8,14500,0.538879300829932,0.706611114020563,0.538879300829932,0.706611114020563,16416.3848683286,0.0,1.0
2009-02-25,0.636,0.676,0.62,0.67,3000,0.561755835646347,0.597086391347375,0.547623613365936,0.591786807992221,3396.49342103351,0.0,1.0
2009-02-26,0.64,0.64,0.64,0.64,0,0.56528889121645,0.56528889121645,0.56528889121645,0.56528889121645,0,0.0,1.0
2009-02-27,0.64,0.64,0.64,0.64,0,0.56528889121645,0.56528889121645,0.56528889121645,0.56528889121645,0,0.0,1.0
2009-03-02,0.637,0.67,0.61,0.66,1500,0.562639099538873,0.591786807992221,0.538790974440679,0.582954169066964,1698.24671051675,0.0,1.0
2009-03-03,0.61,0.62,0.61,0.62,6700,0.538790974440679,0.547623613365936,0.538790974440679,0.547623613365936,7585.5019736415,0.0,1.0
2009-03-04,0.66,0.66,0.6,0.61,2100,0.582954169066964,0.582954169066964,0.529958335515422,0.538790974440679,2377.54539472346,0.0,1.0
2009-03-05,0.6,0.66,0.6,0.66,5000,0.529958335515422,0.582954169066964,0.529958335515422,0.582954169066964,5660.82236838918,0.0,1.0
2009-03-06,0.51,0.56,0.51,0.56,21900,0.450464585188109,0.494627779814394,0.450464585188109,0.494627779814394,24794.4019735446,0.0,1.0
2009-03-09,0.51,0.51,0.51,0.51,0,0.450464585188109,0.450464585188109,0.450464585188109,0.450464585188109,0,0.0,1.0
2009-03-10,0.55,0.55,0.51,0.55,12900,0.485795140889137,0.485795140889137,0.450464585188109,0.485795140889137,14604.9217104441,0.0,1.0
2009-03-11,0.55,0.55,0.55,0.55,0,0.485795140889137,0.485795140889137,0.485795140889137,0.485795140889137,0,0.0,1.0
2009-03-12,0.55,0.55,0.55,0.55,0,0.485795140889137,0.485795140889137,0.485795140889137,0.485795140889137,0,0.0,1.0
2009-03-13,0.54,0.54,0.54,0.54,100,0.47696250196388,0.47696250196388,0.47696250196388,0.47696250196388,113.216447367784,0.0,1.0
2009-03-16,0.54,0.55,0.54,0.55,1100,0.47696250196388,0.485795140889137,0.47696250196388,0.485795140889137,1245.38092104562,0.0,1.0
2009-03-17,0.5,0.58,0.5,0.52,11200,0.441631946262852,0.512293057664908,0.441631946262852,0.459297224113366,12680.2421051918,0.0,1.0
2009-03-18,0.46,0.46,0.46,0.46,200,0.406301390561823,0.406301390561823,0.406301390561823,0.406301390561823,226.432894735568,0.0,1.0
2009-03-19,0.61,0.72,0.46,0.46,8200,0.538790974440679,0.635950002618506,0.406301390561823,0.406301390561823,9283.74868415826,0.0,1.0
2009-03-20,0.61,0.61,0.61,0.61,0,0.538790974440679,0.538790974440679,0.538790974440679,0.538790974440679,0,0.0,1.0
2009-03-23,0.61,0.61,0.61,0.61,0,0.538790974440679,0.538790974440679,0.538790974440679,0.538790974440679,0,0.0,1.0
2009-03-24,0.89,0.9,0.6,0.67,43600,0.786104864347876,0.794937503273133,0.529958335515422,0.591786807992221,49362.3710523537,0.0,1.0
2009-03-25,0.675,0.675,0.65,0.65,1000,0.59620312745485,0.59620312745485,0.574121530141707,0.574121530141707,1132.16447367784,0.0,1.0
2009-03-26,0.68,0.68,0.68,0.68,0,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,0,0.0,1.0
2009-03-27,0.76,0.76,0.76,0.76,100,0.671280558319534,0.671280558319534,0.671280558319534,0.671280558319534,113.216447367784,0.0,1.0
2009-03-30,0.76,0.76,0.76,0.76,0,0.671280558319534,0.671280558319534,0.671280558319534,0.671280558319534,0,0.0,1.0
2009-03-31,0.72,0.77,0.72,0.77,2400,0.635950002618506,0.680113197244791,0.635950002618506,0.680113197244791,2717.19473682681,0.0,1.0
2009-04-01,0.46,0.58,0.46,0.56,24400,0.406301390561823,0.512293057664908,0.406301390561823,0.494627779814394,27624.8131577392,0.0,1.0
2009-04-02,0.51,0.53,0.45,0.52,17300,0.450464585188109,0.468129863038623,0.397468751636566,0.459297224113366,19586.4453946266,0.0,1.0
2009-04-03,0.45,0.5,0.45,0.48,6200,0.397468751636566,0.441631946262852,0.397468751636566,0.423966668412337,7019.4197368026,0.0,1.0
2009-04-06,0.55,0.55,0.4996,0.4996,1700,0.485795140889137,0.485795140889137,0.441278640705841,0.441278640705841,1924.67960525232,0.0,1.0
2009-04-07,0.549,0.55,0.501,0.549,7100,0.484911876996611,0.485795140889137,0.442515210155377,0.484911876996611,8038.36776311264,0.0,1.0
2009-04-08,0.6,0.67,0.56,0.56,3800,0.529958335515422,0.591786807992221,0.494627779814394,0.494627779814394,4302.22499997578,0.0,1.0
2009-04-09,0.6,0.6,0.6,0.6,1000,0.529958335515422,0.529958335515422,0.529958335515422,0.529958335515422,1132.16447367784,0.0,1.0
2009-04-13,0.6,0.67,0.6,0.6007,2100,0.529958335515422,0.591786807992221,0.529958335515422,0.53057662024019,2377.54539472346,0.0,1.0
2009-04-14,0.68,0.68,0.6,0.6,4000,0.600619446917478,0.600619446917478,0.529958335515422,0.529958335515422,4528.65789471135,0.0,1.0
2009-04-15,0.65,0.65,0.64,0.64,5100,0.574121530141707,0.574121530141707,0.56528889121645,0.56528889121645,5774.03881575697,0.0,1.0
2009-04-16,0.6,0.6,0.6,0.6,800,0.529958335515422,0.529958335515422,0.529958335515422,0.529958335515422,905.731578942269,0.0,1.0
2009-04-17,0.65,0.71,0.65,0.71,2700,0.574121530141707,0.627117363693249,0.574121530141707,0.627117363693249,3056.84407893016,0.0,1.0
2009-04-20,0.72,0.751,0.72,0.74,10900,0.635950002618506,0.663331183286803,0.635950002618506,0.65361528046902,12340.5927630884,0.0,1.0
2009-04-21,0.6,0.7,0.6,0.7,6100,0.529958335515422,0.618284724767992,0.529958335515422,0.618284724767992,6906.2032894348,0.0,1.0
2009-04-22,0.6,0.6,0.6,0.6,1400,0.529958335515422,0.529958335515422,0.529958335515422,0.529958335515422,1585.03026314897,0.0,1.0
2009-04-23,0.71,0.71,0.6,0.6,700,0.627117363693249,0.627117363693249,0.529958335515422,0.529958335515422,792.515131574486,0.0,1.0
2009-04-24,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2009-04-27,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2009-04-28,0.6628,0.74,0.6628,0.73,2200,0.585427307966036,0.65361528046902,0.585427307966036,0.644782641543763,2490.76184209124,0.0,1.0
2009-04-29,0.61,0.74,0.61,0.74,4100,0.538790974440679,0.65361528046902,0.538790974440679,0.65361528046902,4641.87434207913,0.0,1.0
2009-04-30,0.61,0.61,0.61,0.61,0,0.538790974440679,0.538790974440679,0.538790974440679,0.538790974440679,0,0.0,1.0
2009-05-01,0.61,0.61,0.61,0.61,0,0.538790974440679,0.538790974440679,0.538790974440679,0.538790974440679,0,0.0,1.0
2009-05-04,0.61,0.61,0.61,0.61,0,0.538790974440679,0.538790974440679,0.538790974440679,0.538790974440679,0,0.0,1.0
2009-05-05,0.61,0.66,0.6041,0.63,2200,0.538790974440679,0.582954169066964,0.533579717474777,0.556456252291193,2490.76184209124,0.0,1.0
2009-05-06,0.64,0.64,0.64,0.64,500,0.56528889121645,0.56528889121645,0.56528889121645,0.56528889121645,566.082236838918,0.0,1.0
2009-05-07,0.65,0.65,0.65,0.65,500,0.574121530141707,0.574121530141707,0.574121530141707,0.574121530141707,566.082236838918,0.0,1.0
2009-05-08,0.796,0.7999,0.74,0.74,6300,0.70307805845046,0.70652278763131,0.65361528046902,0.65361528046902,7132.63618417037,0.0,1.0
2009-05-11,0.79,0.81,0.79,0.8,500,0.697778475095306,0.71544375294582,0.697778475095306,0.706611114020563,566.082236838918,0.0,1.0
2009-05-12,0.68,0.76,0.68,0.76,7100,0.600619446917478,0.671280558319534,0.600619446917478,0.671280558319534,8038.36776311264,0.0,1.0
2009-05-13,0.68,0.68,0.68,0.68,0,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,0,0.0,1.0
2009-05-14,0.68,0.68,0.68,0.68,0,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,0,0.0,1.0
2009-05-15,0.68,0.68,0.68,0.68,0,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,0,0.0,1.0
2009-05-18,0.68,0.68,0.68,0.68,0,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,0,0.0,1.0
2009-05-19,0.82,0.99,0.79,0.79,11200,0.724276391871077,0.874431253600446,0.697778475095306,0.697778475095306,12680.2421051918,0.0,1.0
2009-05-20,0.75,0.85,0.71,0.85,6300,0.662447919394277,0.750774308646848,0.627117363693249,0.750774308646848,7132.63618417037,0.0,1.0
2009-05-21,0.7,0.701,0.7,0.7,5100,0.618284724767992,0.619167988660518,0.618284724767992,0.618284724767992,5774.03881575697,0.0,1.0
2009-05-22,0.76,0.76,0.76,0.76,900,0.671280558319534,0.671280558319534,0.671280558319534,0.671280558319534,1018.94802631005,0.0,1.0
2009-05-26,0.7,0.76,0.7,0.76,6100,0.618284724767992,0.671280558319534,0.618284724767992,0.671280558319534,6906.2032894348,0.0,1.0
2009-05-27,0.71,0.72,0.71,0.72,4800,0.627117363693249,0.635950002618506,0.627117363693249,0.635950002618506,5434.38947365362,0.0,1.0
2009-05-28,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2009-05-29,0.71,0.71,0.71,0.71,0,0.627117363693249,0.627117363693249,0.627117363693249,0.627117363693249,0,0.0,1.0
2009-06-01,0.7,0.7,0.7,0.7,2600,0.618284724767992,0.618284724767992,0.618284724767992,0.618284724767992,2943.62763156238,0.0,1.0
2009-06-02,0.77,0.8,0.62,0.71,26200,0.680113197244791,0.706611114020563,0.547623613365936,0.627117363693249,29662.7092103593,0.0,1.0
2009-06-03,0.839,0.98,0.75,0.75,8000,0.741058405829065,0.865598614675189,0.662447919394277,0.662447919394277,9057.31578942269,0.0,1.0
2009-06-04,0.76,0.9799,0.76,0.9799,7800,0.671280558319534,0.865510288285936,0.671280558319534,0.865510288285936,8830.88289468713,0.0,1.0
2009-06-05,0.76,0.76,0.76,0.76,2000,0.671280558319534,0.671280558319534,0.671280558319534,0.671280558319534,2264.32894735567,0.0,1.0
2009-06-08,0.731,0.731,0.731,0.731,500,0.645665905436289,0.645665905436289,0.645665905436289,0.645665905436289,566.082236838918,0.0,1.0
2009-06-09,0.74,0.751,0.74,0.75,5800,0.65361528046902,0.663331183286803,0.65361528046902,0.662447919394277,6566.55394733146,0.0,1.0
2009-06-10,0.74,0.74,0.74,0.74,0,0.65361528046902,0.65361528046902,0.65361528046902,0.65361528046902,0,0.0,1.0
2009-06-11,0.75,0.75,0.75,0.75,200,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,226.432894735567,0.0,1.0
2009-06-12,0.731,0.75,0.731,0.75,2000,0.645665905436289,0.662447919394277,0.645665905436289,0.662447919394277,2264.32894735567,0.0,1.0
2009-06-15,0.7294,0.74,0.7294,0.74,1500,0.644252683208248,0.65361528046902,0.644252683208248,0.65361528046902,1698.24671051675,0.0,1.0
2009-06-16,0.82,0.82,0.82,0.82,200,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,226.432894735567,0.0,1.0
2009-06-17,0.8,0.8,0.711,0.74,3200,0.706611114020563,0.706611114020563,0.628000627585775,0.65361528046902,3622.92631576908,0.0,1.0
2009-06-18,0.88,0.8855,0.711,0.711,6300,0.777272225422619,0.78213017683151,0.628000627585775,0.628000627585775,7132.63618417037,0.0,1.0
2009-06-19,0.72,0.72,0.72,0.72,2400,0.635950002618506,0.635950002618506,0.635950002618506,0.635950002618506,2717.19473682681,0.0,1.0
2009-06-22,0.72,0.72,0.72,0.72,0,0.635950002618506,0.635950002618506,0.635950002618506,0.635950002618506,0,0.0,1.0
2009-06-23,0.87,0.87,0.72,0.72,4600,0.768439586497362,0.768439586497362,0.635950002618506,0.635950002618506,5207.95657891805,0.0,1.0
2009-06-24,0.731,0.8,0.7102,0.7102,1500,0.645665905436289,0.706611114020563,0.627294016471754,0.627294016471754,1698.24671051676,0.0,1.0
2009-06-25,0.73,0.73,0.73,0.73,0,0.644782641543763,0.644782641543763,0.644782641543763,0.644782641543763,0,0.0,1.0
2009-06-26,0.73,0.73,0.73,0.73,0,0.644782641543763,0.644782641543763,0.644782641543763,0.644782641543763,0,0.0,1.0
2009-06-29,0.73,0.73,0.73,0.73,0,0.644782641543763,0.644782641543763,0.644782641543763,0.644782641543763,0,0.0,1.0
2009-06-30,0.74,0.74,0.74,0.74,3800,0.65361528046902,0.65361528046902,0.65361528046902,0.65361528046902,4302.22499997578,0.0,1.0
2009-07-01,0.75,0.75,0.75,0.75,200,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,226.432894735567,0.0,1.0
2009-07-02,0.8,0.8,0.8,0.8,500,0.706611114020563,0.706611114020563,0.706611114020563,0.706611114020563,566.082236838918,0.0,1.0
2009-07-06,0.73,0.73,0.73,0.73,500,0.644782641543763,0.644782641543763,0.644782641543763,0.644782641543763,566.082236838919,0.0,1.0
2009-07-07,0.82,0.82,0.78,0.82,3700,0.724276391871077,0.724276391871077,0.688945836170048,0.724276391871077,4189.00855260799,0.0,1.0
2009-07-08,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-07-09,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-07-10,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-07-13,0.7345,0.7345,0.73,0.73,1000,0.648757329060129,0.648757329060129,0.644782641543763,0.644782641543763,1132.16447367784,0.0,1.0
2009-07-14,0.78,0.82,0.78,0.82,500,0.688945836170048,0.724276391871077,0.688945836170048,0.724276391871077,566.082236838919,0.0,1.0
2009-07-15,0.83,0.83,0.73,0.7305,3100,0.733109030796334,0.733109030796334,0.644782641543763,0.645224273490026,3509.70986840129,0.0,1.0
2009-07-16,0.73,0.75,0.73,0.73,1400,0.644782641543763,0.662447919394277,0.644782641543763,0.644782641543763,1585.03026314897,0.0,1.0
2009-07-17,0.701,0.73,0.701,0.73,1200,0.619167988660518,0.644782641543763,0.619167988660518,0.644782641543763,1358.5973684134,0.0,1.0
2009-07-20,0.701,0.701,0.701,0.701,5600,0.619167988660518,0.619167988660518,0.619167988660518,0.619167988660518,6340.12105259588,0.0,1.0
2009-07-21,0.82,0.82,0.7,0.7,2600,0.724276391871077,0.724276391871077,0.618284724767992,0.618284724767992,2943.62763156237,0.0,1.0
2009-07-22,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-07-23,0.83,0.87,0.82,0.82,3700,0.733109030796334,0.768439586497362,0.724276391871077,0.724276391871077,4189.00855260799,0.0,1.0
2009-07-24,0.72,0.87,0.64,0.87,6700,0.635950002618506,0.768439586497362,0.56528889121645,0.768439586497362,7585.50197364151,0.0,1.0
2009-07-27,0.72,0.72,0.72,0.72,0,0.635950002618506,0.635950002618506,0.635950002618506,0.635950002618506,0,0.0,1.0
2009-07-28,0.69,0.69,0.67,0.67,1500,0.609452085842735,0.609452085842735,0.591786807992221,0.591786807992221,1698.24671051676,0.0,1.0
2009-07-29,0.68,0.68,0.68,0.68,400,0.600619446917478,0.600619446917478,0.600619446917478,0.600619446917478,452.865789471135,0.0,1.0
2009-07-30,0.85,0.87,0.681,0.681,2200,0.750774308646848,0.768439586497362,0.601502710810004,0.601502710810004,2490.76184209124,0.0,1.0
2009-07-31,0.85,0.85,0.85,0.85,0,0.750774308646848,0.750774308646848,0.750774308646848,0.750774308646848,0,0.0,1.0
2009-08-03,0.69,0.69,0.69,0.69,100,0.609452085842735,0.609452085842735,0.609452085842735,0.609452085842735,113.216447367784,0.0,1.0
2009-08-04,0.69,0.69,0.69,0.69,405,0.609452085842735,0.609452085842735,0.609452085842735,0.609452085842735,458.526611839524,0.0,1.0
2009-08-05,0.7,0.701,0.7,0.7003,2800,0.618284724767992,0.619167988660518,0.618284724767992,0.61854970393575,3170.06052629794,0.0,1.0
2009-08-06,0.8787,0.8787,0.78,0.78,5700,0.776123982362335,0.776123982362335,0.688945836170048,0.688945836170048,6453.33749996367,0.0,1.0
2009-08-07,0.84,0.84,0.83,0.83,1000,0.741941669721591,0.741941669721591,0.733109030796334,0.733109030796334,1132.16447367784,0.0,1.0
2009-08-10,0.681,0.681,0.681,0.681,100,0.601502710810004,0.601502710810004,0.601502710810004,0.601502710810004,113.216447367784,0.0,1.0
2009-08-11,0.85,0.98,0.69,0.69,2900,0.750774308646848,0.865598614675189,0.609452085842735,0.609452085842735,3283.27697366572,0.0,1.0
2009-08-12,0.75,0.75,0.75,0.75,2800,0.662447919394277,0.662447919394277,0.662447919394277,0.662447919394277,3170.06052629794,0.0,1.0
2009-08-13,0.8,0.801,0.8,0.8,2700,0.706611114020563,0.707494377913088,0.706611114020563,0.706611114020563,3056.84407893016,0.0,1.0
2009-08-14,0.84,0.84,0.78,0.78,1100,0.741941669721591,0.741941669721591,0.688945836170048,0.688945836170048,1245.38092104562,0.0,1.0
2009-08-17,0.84,0.84,0.84,0.84,0,0.741941669721591,0.741941669721591,0.741941669721591,0.741941669721591,0,0.0,1.0
2009-08-18,0.82,0.82,0.82,0.82,4600,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,5207.95657891805,0.0,1.0
2009-08-19,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-08-20,0.82,0.82,0.82,0.82,0,0.724276391871077,0.724276391871077,0.724276391871077,0.724276391871077,0,0.0,1.0
2009-08-21,0.8,0.82,0.7755,0.82,5900,0.706611114020563,0.724276391871077,0.684971148653683,0.724276391871077,6679.77039469923,0.0,1.0
2009-08-24,0.8,0.8,0.8,0.8,0,0.706611114020563,0.706611114020563,0.706611114020563,0.706611114020563,0,0.0,1.0
2009-08-25,0.89,0.89,0.89,0.89,200,0.786104864347876,0.786104864347876,0.786104864347876,0.786104864347876,226.432894735567,0.0,1.0
2009-08-26,0.87,0.87,0.87,0.87,200,0.768439586497362,0.768439586497362,0.768439586497362,0.768439586497362,226.432894735567,0.0,1.0
2009-08-27,0.87,0.87,0.87,0.87,0,0.768439586497362,0.768439586497362,0.768439586497362,0.768439586497362,0,0.0,1.0
2009-08-28,0.8286,0.8286,0.8286,0.8286,900,0.731872461346798,0.731872461346798,0.731872461346798,0.731872461346798,1018.94802631005,0.0,1.0
2009-08-31,0.78,0.81,0.78,0.81,1100,0.688945836170048,0.71544375294582,0.688945836170048,0.71544375294582,1245.38092104562,0.0,1.0
2009-09-01,0.7599,0.78,0.75,0.78,2500,0.671192231930282,0.688945836170048,0.662447919394277,0.688945836170048,2830.41118419459,0.0,1.0
2009-09-02,0.7599,0.7599,0.7599,0.7599,0,0.671192231930282,0.671192231930282,0.671192231930282,0.671192231930282,0,0.0,1.0
2009-09-03,0.71,0.81,0.71,0.81,4600,0.627117363693249,0.71544375294582,0.627117363693249,0.71544375294582,5207.95657891805,0.0,1.0
2009-09-04,0.81,0.81,0.78,0.78,2500,0.71544375294582,0.71544375294582,0.688945836170048,0.688945836170048,2830.41118419459,0.0,1.0
2009-09-08,0.79,0.83,0.7101,0.7101,1900,0.697778475095306,0.733109030796334,0.627205690082502,0.627205690082502,2151.11249998789,0.0,1.0
2009-09-09,0.79,0.79,0.79,0.79,0,0.697778475095306,0.697778475095306,0.697778475095306,0.697778475095306,0,0.0,1.0
2009-09-10,0.79,0.79,0.79,0.79,0,0.697778475095306,0.697778475095306,0.697778475095306,0.697778475095306,0,0.0,1.0
2009-09-11,0.72,0.87,0.72,0.83,2500,0.635950002618506,0.768439586497362,0.635950002618506,0.733109030796334,2830.41118419459,0.0,1.0
2009-09-14,0.715,0.715,0.7101,0.7101,2000,0.631533683155878,0.631533683155878,0.627205690082502,0.627205690082502,2264.32894735567,0.0,1.0
2009-09-15,0.7445,0.93,0.7101,0.7101,9500,0.657589967985386,0.821435420048904,0.627205690082502,0.627205690082502,10755.5624999394,0.0,1.0
2009-09-16,0.74,0.74,0.74,0.74,0,0.65361528046902,0.65361528046902,0.65361528046902,0.65361528046902,0,0.0,1.0
2009-09-17,0.715,0.74,0.715,0.73,3000,0.631533683155878,0.65361528046902,0.631533683155878,0.644782641543763,3396.49342103351,0.0,1.0
2009-09-18,0.81,0.85,0.8,0.82,33800,0.71544375294582,0.750774308646848,0.706611114020563,0.724276391871077,38267.1592103109,0.0,1.0
2009-09-21,0.87,0.92,0.85,0.85,25400,0.768439586497362,0.812602781123647,0.750774308646848,0.750774308646848,28756.977631417,0.0,1.0
2009-09-22,0.9268,1.03,0.78,0.78,32300,0.818608975592822,0.909761809301474,0.688945836170048,0.688945836170048,36568.9124997941,0.0,1.0
2009-09-23,1.03,1.03,1.02,1.03,39200,0.909761809301474,0.909761809301474,0.900929170376217,0.909761809301474,44380.8473681712,0.0,1.0
2009-09-24,1.0,1.09,1.0,1.05,16700,0.883263892525703,0.962757642853016,0.883263892525703,0.927427087151988,18907.1467104199,0.0,1.0
2009-09-25,1.0,1.0,1.0,1.0,0,0.883263892525703,0.883263892525703,0.883263892525703,0.883263892525703,0,0.0,1.0
2009-09-28,1.0,1.0,0.9499,0.9501,28000,0.883263892525703,0.883263892525703,0.839012371510165,0.83918902428867,31700.6052629794,0.0,1.0
2009-09-29,1.12,1.12,0.95,1.0,50100,0.989255559628788,0.989255559628788,0.839100697899418,0.883263892525703,56721.4401312596,0.0,1.0
2009-09-30,1.05,1.2,1.027,1.15,51000,0.927427087151988,1.05991667103084,0.907112017623897,1.01575347640456,57740.3881575697,0.0,1.0
2009-10-01,1.1,1.12,1.09,1.09,5600,0.971590281778274,0.989255559628788,0.962757642853016,0.962757642853016,6340.12105259588,0.0,1.0
2009-10-02,1.01,1.1,1.0,1.01,12500,0.89209653145096,0.971590281778274,0.883263892525703,0.89209653145096,14152.055920973,0.0,1.0
2009-10-05,1.1,1.1,1.0,1.0,28600,0.971590281778274,0.971590281778274,0.883263892525703,0.883263892525703,32379.9039471861,0.0,1.0
2009-10-06,1.15,1.17,1.06,1.1,86200,1.01575347640456,1.03341875425507,0.936259726077245,0.971590281778274,97592.5776310294,0.0,1.0
2009-10-07,1.351,1.4,1.2287,1.23,48700,1.19328951880223,1.23656944953598,1.08526634474633,1.08641458780661,55136.4098681104,0.0,1.0
2009-10-08,1.33,1.45,1.25,1.39,24000,1.17474097705919,1.28073264416227,1.10407986565713,1.22773681061073,27171.947368268,0.0,1.0
2009-10-09,1.3,1.49,1.3,1.33,19300,1.14824306028341,1.3160631998633,1.14824306028341,1.17474097705919,21850.7743419823,0.0,1.0
2009-10-12,1.364,1.37,1.25,1.37,8400,1.20477194940506,1.21007153276021,1.10407986565713,1.21007153276021,9510.18157889382,0.0,1.0
2009-10-13,1.26,1.33,1.2,1.33,111900,1.11291250458239,1.17474097705919,1.05991667103084,1.17474097705919,126689.204604549,0.0,1.0
2009-10-14,1.69,1.69,1.26,1.26,36500,1.49271597836844,1.49271597836844,1.11291250458239,1.11291250458239,41324.003289241,0.0,1.0
2009-10-15,1.4,1.72,1.12,1.72,185400,1.23656944953598,1.51921389514421,0.989255559628788,1.51921389514421,209903.293419872,0.0,1.0
2009-10-16,1.44,1.471,1.44,1.44,1000,1.27190000523701,1.29928118590531,1.27190000523701,1.27190000523701,1132.16447367784,0.0,1.0
2009-10-19,1.4209,1.72,1.298,1.44,66800,1.25502966488977,1.51921389514421,1.14647653249836,1.27190000523701,75628.5868416796,0.0,1.0
2009-10-20,1.3756,1.62,1.3756,1.42,10400,1.21501781055836,1.43088750589164,1.21501781055836,1.2542347273865,11774.5105262495,0.0,1.0
2009-10-21,1.3764,1.505,1.3764,1.5,6200,1.21572442167238,1.32931215825118,1.21572442167238,1.32489583878855,7019.41973680258,0.0,1.0
2009-10-22,1.52,1.53,1.38,1.47,6800,1.34256111663907,1.35139375556433,1.21890417168547,1.29839792201278,7698.71842100928,0.0,1.0
2009-10-23,1.4001,1.41,1.4,1.41,1000,1.23665777592524,1.24540208846124,1.23656944953598,1.24540208846124,1132.16447367783,0.0,1.0
2009-10-26,1.26,1.48,1.25,1.48,13500,1.11291250458239,1.30723056093804,1.10407986565713,1.30723056093804,15284.2203946507,0.0,1.0
2009-10-27,1.5,1.5,1.26,1.29,4100,1.32489583878855,1.32489583878855,1.11291250458239,1.13941042135816,4641.87434207915,0.0,1.0
2009-10-28,1.335,1.4,1.335,1.4,300,1.17915729652181,1.23656944953598,1.17915729652181,1.23656944953598,339.649342103352,0.0,1.0
2009-10-29,1.28,1.46,1.28,1.4,2100,1.1305777824329,1.28956528308753,1.1305777824329,1.23656944953598,2377.54539472346,0.0,1.0
2009-10-30,1.28,1.28,1.28,1.28,500,1.1305777824329,1.1305777824329,1.1305777824329,1.1305777824329,566.082236838918,0.0,1.0
2009-11-02,1.35,1.39,1.31,1.38,17300,1.1924062549097,1.22773681061073,1.15707569920867,1.21890417168547,19586.4453946266,0.0,1.0
2009-11-03,1.26,1.3,1.25,1.3,4000,1.11291250458239,1.14824306028341,1.10407986565713,1.14824306028341,4528.65789471133,0.0,1.0
2009-11-04,1.26,1.26,1.26,1.26,0,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,0,0.0,1.0
2009-11-05,1.26,1.26,1.26,1.26,0,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,0,0.0,1.0
2009-11-06,1.23,1.23,1.23,1.23,10000,1.08641458780661,1.08641458780661,1.08641458780661,1.08641458780661,11321.6447367784,0.0,1.0
2009-11-09,1.48,1.48,1.25,1.26,10200,1.30723056093804,1.30723056093804,1.10407986565713,1.11291250458239,11548.0776315139,0.0,1.0
2009-11-10,1.25,1.3,1.01,1.2,6900,1.10407986565713,1.14824306028341,0.89209653145096,1.05991667103084,7811.93486837707,0.0,1.0
2009-11-11,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
2009-11-12,1.2536,1.2536,1.2536,1.2536,400,1.10725961567022,1.10725961567022,1.10725961567022,1.10725961567022,452.865789471135,0.0,1.0
2009-11-13,1.3,1.32,1.09,1.26,2300,1.14824306028341,1.16590833813393,0.962757642853016,1.11291250458239,2603.97828945903,0.0,1.0
2009-11-16,1.34,1.34,1.2,1.2,10600,1.18357361598444,1.18357361598444,1.05991667103084,1.05991667103084,12000.9434209851,0.0,1.0
2009-11-17,1.26,1.34,1.25,1.3399,5800,1.11291250458239,1.18357361598444,1.10407986565713,1.18348528959519,6566.55394733143,0.0,1.0
2009-11-18,1.26,1.26,1.26,1.26,200,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,226.432894735567,0.0,1.0
2009-11-19,1.28,1.34,1.28,1.28,4400,1.1305777824329,1.18357361598444,1.1305777824329,1.1305777824329,4981.52368418248,0.0,1.0
2009-11-20,1.28,1.28,1.28,1.28,0,1.1305777824329,1.1305777824329,1.1305777824329,1.1305777824329,0,0.0,1.0
2009-11-23,1.25,1.26,1.25,1.25,1400,1.10407986565713,1.11291250458239,1.10407986565713,1.10407986565713,1585.03026314897,0.0,1.0
2009-11-24,1.38,1.38,1.33,1.33,2100,1.21890417168547,1.21890417168547,1.17474097705919,1.17474097705919,2377.54539472346,0.0,1.0
2009-11-25,1.38,1.38,1.38,1.38,0,1.21890417168547,1.21890417168547,1.21890417168547,1.21890417168547,0,0.0,1.0
2009-11-27,1.27,1.2701,1.27,1.2701,600,1.12174514350764,1.1218334698969,1.12174514350764,1.1218334698969,679.298684206704,0.0,1.0
2009-11-30,1.3,1.3,1.25,1.3,3600,1.14824306028341,1.14824306028341,1.10407986565713,1.14824306028341,4075.79210524023,0.0,1.0
2009-12-01,1.25,1.2501,1.25,1.2501,3900,1.10407986565713,1.10416819204638,1.10407986565713,1.10416819204638,4415.44144734356,0.0,1.0
2009-12-02,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
2009-12-03,1.26,1.26,1.26,1.26,400,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,452.865789471133,0.0,1.0
2009-12-04,1.26,1.26,1.26,1.26,0,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,0,0.0,1.0
2009-12-07,1.26,1.26,1.26,1.26,0,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,0,0.0,1.0
2009-12-08,1.36,1.36,1.29,1.3,2400,1.20123889383496,1.20123889383496,1.13941042135816,1.14824306028341,2717.1947368268,0.0,1.0
2009-12-09,1.21,1.25,1.21,1.25,1000,1.0687493099561,1.10407986565713,1.0687493099561,1.10407986565713,1132.16447367784,0.0,1.0
2009-12-10,1.18,1.18,1.18,1.18,200,1.04225139318033,1.04225139318033,1.04225139318033,1.04225139318033,226.432894735567,0.0,1.0
2009-12-11,1.31,1.31,1.12,1.16,3100,1.15707569920867,1.15707569920867,0.989255559628788,1.02458611532982,3509.7098684013,0.0,1.0
2009-12-14,1.1301,1.23,1.13,1.21,2900,0.998176524943297,1.08641458780661,0.998088198554044,1.0687493099561,3283.27697366573,0.0,1.0
2009-12-15,1.24,1.24,1.2,1.21,5600,1.09524722673187,1.09524722673187,1.05991667103084,1.0687493099561,6340.1210525959,0.0,1.0
2009-12-16,1.24,1.24,1.24,1.24,0,1.09524722673187,1.09524722673187,1.09524722673187,1.09524722673187,0,0.0,1.0
2009-12-17,1.12,1.12,1.12,1.12,600,0.989255559628788,0.989255559628788,0.989255559628788,0.989255559628788,679.298684206702,0.0,1.0
2009-12-18,1.02,1.02,1.02,1.02,500,0.900929170376217,0.900929170376217,0.900929170376217,0.900929170376217,566.082236838918,0.0,1.0
2009-12-21,1.2,1.2,1.03,1.03,4100,1.05991667103084,1.05991667103084,0.909761809301474,0.909761809301474,4641.87434207915,0.0,1.0
2009-12-22,1.25,1.26,1.24,1.24,5800,1.10407986565713,1.11291250458239,1.09524722673187,1.09524722673187,6566.55394733145,0.0,1.0
2009-12-23,1.3,1.3,1.27,1.27,2300,1.14824306028341,1.14824306028341,1.12174514350764,1.12174514350764,2603.97828945903,0.0,1.0
2009-12-24,1.35,1.36,1.35,1.36,200,1.1924062549097,1.20123889383496,1.1924062549097,1.20123889383496,226.432894735567,0.0,1.0
2009-12-28,1.26,1.36,1.26,1.28,26600,1.11291250458239,1.20123889383496,1.11291250458239,1.1305777824329,30115.5749998304,0.0,1.0
2009-12-29,1.25,1.36,1.25,1.26,3700,1.10407986565713,1.20123889383496,1.10407986565713,1.11291250458239,4189.00855260799,0.0,1.0
2009-12-30,1.25,1.25,1.25,1.25,0,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,0,0.0,1.0
2009-12-31,1.28,1.28,1.15,1.25,4800,1.1305777824329,1.1305777824329,1.01575347640456,1.10407986565713,5434.38947365362,0.0,1.0
2010-01-04,1.32,1.32,1.32,1.32,1500,1.16590833813393,1.16590833813393,1.16590833813393,1.16590833813393,1698.24671051675,0.0,1.0
2010-01-05,1.4,1.4,1.26,1.3,21900,1.23656944953598,1.23656944953598,1.11291250458239,1.14824306028341,24794.4019735447,0.0,1.0
2010-01-06,1.4,1.4,1.4,1.4,0,1.23656944953598,1.23656944953598,1.23656944953598,1.23656944953598,0,0.0,1.0
2010-01-07,1.32,1.4,1.29,1.29,16400,1.16590833813393,1.23656944953598,1.13941042135816,1.13941042135816,18567.4973683165,0.0,1.0
2010-01-08,1.3911,1.3911,1.3911,1.3911,100,1.22870840089251,1.22870840089251,1.22870840089251,1.22870840089251,113.216447367783,0.0,1.0
2010-01-11,1.45,1.45,1.45,1.45,600,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,679.298684206702,0.0,1.0
2010-01-12,1.4011,1.44,1.26,1.33,5600,1.23754103981776,1.27190000523701,1.11291250458239,1.17474097705919,6340.1210525959,0.0,1.0
2010-01-13,1.4,1.4,1.4,1.4,0,1.23656944953598,1.23656944953598,1.23656944953598,1.23656944953598,0,0.0,1.0
2010-01-14,1.4,1.4,1.4,1.4,0,1.23656944953598,1.23656944953598,1.23656944953598,1.23656944953598,0,0.0,1.0
2010-01-15,1.35,1.35,1.34,1.3499,4900,1.1924062549097,1.1924062549097,1.18357361598444,1.19231792852045,5547.6059210214,0.0,1.0
2010-01-19,1.39,1.39,1.15,1.24,15400,1.22773681061073,1.22773681061073,1.01575347640456,1.09524722673187,17435.3328946386,0.0,1.0
2010-01-20,1.47,1.47,1.35,1.35,10100,1.29839792201278,1.29839792201278,1.1924062549097,1.1924062549097,11434.8611841462,0.0,1.0
2010-01-21,1.46,1.46,1.4,1.4,3400,1.28956528308753,1.28956528308753,1.23656944953598,1.23656944953598,3849.35921050464,0.0,1.0
2010-01-22,1.44,1.44,1.35,1.4094,13700,1.27190000523701,1.27190000523701,1.1924062549097,1.24487213012573,15510.6532893864,0.0,1.0
2010-01-25,1.45,1.45,1.45,1.45,500,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,566.082236838918,0.0,1.0
2010-01-26,1.45,1.45,1.44,1.44,3600,1.28073264416227,1.28073264416227,1.27190000523701,1.27190000523701,4075.79210524021,0.0,1.0
2010-01-27,1.45,1.45,1.45,1.45,0,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,0,0.0,1.0
2010-01-28,1.4,1.4,1.36,1.36,400,1.23656944953598,1.23656944953598,1.20123889383496,1.20123889383496,452.865789471136,0.0,1.0
2010-01-29,1.39,1.39,1.3,1.36,1100,1.22773681061073,1.22773681061073,1.14824306028341,1.20123889383496,1245.38092104562,0.0,1.0
2010-02-01,1.35,1.35,1.34,1.35,8500,1.1924062549097,1.1924062549097,1.18357361598444,1.1924062549097,9623.39802626161,0.0,1.0
2010-02-02,1.39,1.39,1.38,1.38,3000,1.22773681061073,1.22773681061073,1.21890417168547,1.21890417168547,3396.4934210335,0.0,1.0
2010-02-03,1.3899,1.39,1.3899,1.39,2500,1.22764848422147,1.22773681061073,1.22764848422147,1.22773681061073,2830.4111841946,0.0,1.0
2010-02-04,1.35,1.3501,1.35,1.3501,2000,1.1924062549097,1.19249458129895,1.1924062549097,1.19249458129895,2264.32894735567,0.0,1.0
2010-02-05,1.39,1.39,1.3,1.35,19600,1.22773681061073,1.22773681061073,1.14824306028341,1.1924062549097,22190.4236840856,0.0,1.0
2010-02-08,1.44,1.44,1.36,1.38,12100,1.27190000523701,1.27190000523701,1.20123889383496,1.21890417168547,13699.1901315019,0.0,1.0
2010-02-09,1.4,1.4,1.35,1.36,6800,1.23656944953598,1.23656944953598,1.1924062549097,1.20123889383496,7698.71842100932,0.0,1.0
2010-02-10,1.43,1.43,1.4,1.41,5900,1.26306736631176,1.26306736631176,1.23656944953598,1.24540208846124,6679.77039469921,0.0,1.0
2010-02-11,1.43,1.43,1.43,1.43,0,1.26306736631176,1.26306736631176,1.26306736631176,1.26306736631176,0,0.0,1.0
2010-02-12,1.5,1.5,1.45,1.45,12700,1.32489583878855,1.32489583878855,1.28073264416227,1.28073264416227,14378.4888157086,0.0,1.0
2010-02-16,1.41,1.47,1.4,1.4,1300,1.24540208846124,1.29839792201278,1.23656944953598,1.23656944953598,1471.81381578119,0.0,1.0
2010-02-17,1.41,1.41,1.41,1.41,0,1.24540208846124,1.24540208846124,1.24540208846124,1.24540208846124,0,0.0,1.0
2010-02-18,1.4,1.41,1.4,1.41,1600,1.23656944953598,1.24540208846124,1.23656944953598,1.24540208846124,1811.46315788455,0.0,1.0
2010-02-19,1.37,1.4001,1.37,1.4,28700,1.21007153276021,1.23665777592524,1.21007153276021,1.23656944953598,32493.120394554,0.0,1.0
2010-02-22,1.41,1.45,1.4,1.4,8700,1.24540208846124,1.28073264416227,1.23656944953598,1.23656944953598,9849.83092099719,0.0,1.0
2010-02-23,1.48,1.48,1.43,1.43,6100,1.30723056093804,1.30723056093804,1.26306736631176,1.26306736631176,6906.20328943481,0.0,1.0
2010-02-24,1.401,1.41,1.36,1.41,1600,1.23745271342851,1.24540208846124,1.20123889383496,1.24540208846124,1811.46315788454,0.0,1.0
2010-02-25,1.35,1.39,1.35,1.39,700,1.1924062549097,1.22773681061073,1.1924062549097,1.22773681061073,792.515131574485,0.0,1.0
2010-02-26,1.35,1.36,1.35,1.35,9400,1.1924062549097,1.20123889383496,1.1924062549097,1.1924062549097,10642.3460525717,0.0,1.0
2010-03-01,1.35,1.4,1.35,1.35,1000,1.1924062549097,1.23656944953598,1.1924062549097,1.1924062549097,1132.16447367784,0.0,1.0
2010-03-02,1.39,1.39,1.39,1.39,2700,1.22773681061073,1.22773681061073,1.22773681061073,1.22773681061073,3056.84407893015,0.0,1.0
2010-03-03,1.35,1.3501,1.35,1.3501,1200,1.1924062549097,1.19249458129895,1.1924062549097,1.19249458129895,1358.5973684134,0.0,1.0
2010-03-04,1.35,1.35,1.35,1.35,603,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,682.695177627735,0.0,1.0
2010-03-05,1.38,1.38,1.37,1.37,1400,1.21890417168547,1.21890417168547,1.21007153276021,1.21007153276021,1585.03026314897,0.0,1.0
2010-03-08,1.45,1.45,1.35,1.42,28400,1.28073264416227,1.28073264416227,1.1924062549097,1.2542347273865,32153.4710524505,0.0,1.0
2010-03-09,1.45,1.51,1.38,1.38,7400,1.28073264416227,1.33372847771381,1.21890417168547,1.21890417168547,8378.01710521599,0.0,1.0
2010-03-10,1.54,1.5801,1.45,1.45,2300,1.36022639448958,1.39564527657986,1.28073264416227,1.28073264416227,2603.97828945903,0.0,1.0
2010-03-11,1.58,1.58,1.54,1.54,1100,1.39555695019061,1.39555695019061,1.36022639448958,1.36022639448958,1245.38092104562,0.0,1.0
2010-03-12,1.56,1.57,1.56,1.57,1500,1.3778916723401,1.38672431126535,1.3778916723401,1.38672431126535,1698.24671051675,0.0,1.0
2010-03-15,1.49,1.6,1.49,1.6,8100,1.3160631998633,1.41322222804113,1.3160631998633,1.41322222804113,9170.53223679046,0.0,1.0
2010-03-16,1.38,1.52,1.38,1.41,6000,1.21890417168547,1.34256111663907,1.21890417168547,1.24540208846124,6792.98684206702,0.0,1.0
2010-03-17,1.48,1.5289,1.48,1.5,1000,1.30723056093804,1.35042216528255,1.30723056093804,1.32489583878855,1132.16447367784,0.0,1.0
2010-03-18,1.38,1.43,1.38,1.43,300,1.21890417168547,1.26306736631176,1.21890417168547,1.26306736631176,339.649342103351,0.0,1.0
2010-03-19,1.5,1.5,1.45,1.45,700,1.32489583878855,1.32489583878855,1.28073264416227,1.28073264416227,792.515131574488,0.0,1.0
2010-03-22,1.45,1.45,1.43,1.44,2300,1.28073264416227,1.28073264416227,1.26306736631176,1.27190000523701,2603.97828945902,0.0,1.0
2010-03-23,1.55,1.55,1.48,1.48,2800,1.36905903341484,1.36905903341484,1.30723056093804,1.30723056093804,3170.06052629794,0.0,1.0
2010-03-24,1.45,1.6,1.45,1.6,7600,1.28073264416227,1.41322222804113,1.28073264416227,1.41322222804113,8604.44999995156,0.0,1.0
2010-03-25,1.44,1.49,1.44,1.46,5300,1.27190000523701,1.3160631998633,1.27190000523701,1.28956528308753,6000.47171049255,0.0,1.0
2010-03-26,1.44,1.44,1.44,1.44,0,1.27190000523701,1.27190000523701,1.27190000523701,1.27190000523701,0,0.0,1.0
2010-03-29,1.38,1.41,1.38,1.39,5100,1.21890417168547,1.24540208846124,1.21890417168547,1.22773681061073,5774.03881575697,0.0,1.0
2010-03-30,1.47,1.4701,1.41,1.41,1600,1.29839792201278,1.29848624840204,1.24540208846124,1.24540208846124,1811.46315788454,0.0,1.0
2010-03-31,1.484,1.49,1.44,1.49,3000,1.31076361650814,1.3160631998633,1.27190000523701,1.3160631998633,3396.49342103352,0.0,1.0
2010-04-01,1.54,1.54,1.48,1.48,1700,1.36022639448958,1.36022639448958,1.30723056093804,1.30723056093804,1924.67960525233,0.0,1.0
2010-04-05,1.51,1.54,1.51,1.54,5700,1.33372847771381,1.36022639448958,1.33372847771381,1.36022639448958,6453.33749996368,0.0,1.0
2010-04-06,1.5,1.5,1.46,1.46,3800,1.32489583878855,1.32489583878855,1.28956528308753,1.28956528308753,4302.22499997579,0.0,1.0
2010-04-07,1.47,1.47,1.47,1.47,0,1.29839792201278,1.29839792201278,1.29839792201278,1.29839792201278,0,0.0,1.0
2010-04-08,1.5,1.5,1.5,1.5,750,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,849.12335525838,0.0,1.0
2010-04-09,1.5,1.5,1.28,1.29,1400,1.32489583878855,1.32489583878855,1.1305777824329,1.13941042135816,1585.03026314898,0.0,1.0
2010-04-12,1.44,1.4401,1.44,1.4401,700,1.27190000523701,1.27198833162627,1.27190000523701,1.27198833162627,792.515131574487,0.0,1.0
2010-04-13,1.47,1.5,1.4699,1.4699,2000,1.29839792201278,1.32489583878855,1.29830959562353,1.29830959562353,2264.32894735568,0.0,1.0
2010-04-14,1.49,1.49,1.45,1.45,200,1.3160631998633,1.3160631998633,1.28073264416227,1.28073264416227,226.432894735567,0.0,1.0
2010-04-15,1.5,1.5,1.5,1.5,2100,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,2377.54539472347,0.0,1.0
2010-04-16,1.45,1.54,1.45,1.5,20300,1.28073264416227,1.36022639448958,1.28073264416227,1.32489583878855,22982.9388156601,0.0,1.0
2010-04-19,1.44,1.446,1.44,1.44,2200,1.27190000523701,1.27719958859217,1.27190000523701,1.27190000523701,2490.76184209125,0.0,1.0
2010-04-20,1.49,1.49,1.42,1.44,6700,1.3160631998633,1.3160631998633,1.2542347273865,1.27190000523701,7585.50197364149,0.0,1.0
2010-04-21,1.49,1.49,1.49,1.49,0,1.3160631998633,1.3160631998633,1.3160631998633,1.3160631998633,0,0.0,1.0
2010-04-22,1.49,1.49,1.49,1.49,0,1.3160631998633,1.3160631998633,1.3160631998633,1.3160631998633,0,0.0,1.0
2010-04-23,1.6101,1.6101,1.52,1.52,4500,1.42214319335563,1.42214319335563,1.34256111663907,1.34256111663907,5094.74013155028,0.0,1.0
2010-04-26,1.56,1.65,1.56,1.6,14800,1.3778916723401,1.45738542266741,1.3778916723401,1.41322222804113,16756.0342104319,0.0,1.0
2010-04-27,1.65,1.65,1.56,1.56,5300,1.45738542266741,1.45738542266741,1.3778916723401,1.3778916723401,6000.47171049254,0.0,1.0
2010-04-28,1.82,1.84,1.65,1.65,14900,1.60754028439678,1.62520556224729,1.45738542266741,1.45738542266741,16869.2506577998,0.0,1.0
2010-04-29,1.87,1.91,1.85,1.9,4900,1.65170347902306,1.68703403472409,1.63403820117255,1.67820139579884,5547.60592102142,0.0,1.0
2010-04-30,1.79,1.88,1.76,1.78,7300,1.58104236762101,1.66053611794832,1.55454445084524,1.57220972869575,8264.8006578482,0.0,1.0
2010-05-03,1.82,1.82,1.76,1.76,400,1.60754028439678,1.60754028439678,1.55454445084524,1.55454445084524,452.865789471135,0.0,1.0
2010-05-04,1.7,1.81,1.65,1.77,16500,1.5015486172937,1.59870764547152,1.45738542266741,1.56337708977049,18680.7138156842,0.0,1.0
2010-05-05,1.65,1.68,1.65,1.68,6500,1.45738542266741,1.48388333944318,1.45738542266741,1.48388333944318,7359.06907890594,0.0,1.0
2010-05-06,1.62,1.65,1.62,1.65,5900,1.43088750589164,1.45738542266741,1.43088750589164,1.45738542266741,6679.77039469923,0.0,1.0
2010-05-07,1.8189,1.84,1.63,1.68,5200,1.606568694115,1.62520556224729,1.4397201448169,1.48388333944318,5887.25526312476,0.0,1.0
2010-05-10,1.8,1.9899,1.78,1.95,7100,1.58987500654627,1.7576068197369,1.57220972869575,1.72236459042512,8038.36776311262,0.0,1.0
2010-05-11,1.66,1.8,1.66,1.8,3900,1.46621806159267,1.58987500654627,1.46621806159267,1.58987500654627,4415.44144734355,0.0,1.0
2010-05-12,1.687,1.76,1.58,1.58,7100,1.49006618669086,1.55454445084524,1.39555695019061,1.39555695019061,8038.36776311265,0.0,1.0
2010-05-13,1.7,1.7,1.7,1.7,200,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,226.432894735567,0.0,1.0
2010-05-14,1.6,1.61,1.6,1.61,1100,1.41322222804113,1.42205486696638,1.41322222804113,1.42205486696638,1245.38092104562,0.0,1.0
2010-05-17,1.6,1.6,1.6,1.6,0,1.41322222804113,1.41322222804113,1.41322222804113,1.41322222804113,0,0.0,1.0
2010-05-18,1.8,1.8,1.6,1.6,6300,1.58987500654627,1.58987500654627,1.41322222804113,1.41322222804113,7132.63618417035,0.0,1.0
2010-05-19,1.6,1.79,1.6,1.79,4300,1.41322222804113,1.58104236762101,1.41322222804113,1.58104236762101,4868.30723681468,0.0,1.0
2010-05-20,1.56,1.6,1.56,1.6,5200,1.3778916723401,1.41322222804113,1.3778916723401,1.41322222804113,5887.25526312474,0.0,1.0
2010-05-21,1.56,1.56,1.56,1.56,0,1.3778916723401,1.3778916723401,1.3778916723401,1.3778916723401,0,0.0,1.0
2010-05-24,1.4701,1.55,1.4701,1.55,5900,1.29848624840204,1.36905903341484,1.29848624840204,1.36905903341484,6679.77039469922,0.0,1.0
2010-05-25,1.5,1.5,1.46,1.46,4100,1.32489583878855,1.32489583878855,1.28956528308753,1.28956528308753,4641.87434207915,0.0,1.0
2010-05-26,1.4999,1.5,1.4999,1.5,3000,1.3248075123993,1.32489583878855,1.3248075123993,1.32489583878855,3396.49342103352,0.0,1.0
2010-05-27,1.5,1.5,1.5,1.5,0,1.32489583878855,1.32489583878855,1.32489583878855,1.32489583878855,0,0.0,1.0
2010-05-28,1.45,1.45,1.45,1.45,2300,1.28073264416227,1.28073264416227,1.28073264416227,1.28073264416227,2603.97828945902,0.0,1.0
2010-06-01,1.35,1.5001,1.31,1.45,12100,1.1924062549097,1.32498416517781,1.15707569920867,1.28073264416227,13699.1901315018,0.0,1.0
2010-06-02,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2010-06-03,1.4,1.4,1.35,1.4,11400,1.23656944953598,1.23656944953598,1.1924062549097,1.23656944953598,12906.6749999274,0.0,1.0
2010-06-04,1.37,1.37,1.37,1.37,300,1.21007153276021,1.21007153276021,1.21007153276021,1.21007153276021,339.649342103352,0.0,1.0
2010-06-07,1.32,1.32,1.32,1.32,1700,1.16590833813393,1.16590833813393,1.16590833813393,1.16590833813393,1924.67960525232,0.0,1.0
2010-06-08,1.42,1.42,1.4,1.4,6900,1.2542347273865,1.2542347273865,1.23656944953598,1.23656944953598,7811.93486837706,0.0,1.0
2010-06-09,1.42,1.42,1.42,1.42,0,1.2542347273865,1.2542347273865,1.2542347273865,1.2542347273865,0,0.0,1.0
2010-06-10,1.407,1.48,1.4,1.45,2100,1.24275229678366,1.30723056093804,1.23656944953598,1.28073264416227,2377.54539472347,0.0,1.0
2010-06-11,1.41,1.41,1.41,1.41,0,1.24540208846124,1.24540208846124,1.24540208846124,1.24540208846124,0,0.0,1.0
2010-06-14,1.41,1.41,1.41,1.41,0,1.24540208846124,1.24540208846124,1.24540208846124,1.24540208846124,0,0.0,1.0
2010-06-15,1.32,1.4,1.32,1.4,2400,1.16590833813393,1.23656944953598,1.16590833813393,1.23656944953598,2717.1947368268,0.0,1.0
2010-06-16,1.46,1.46,1.4201,1.4201,900,1.28956528308753,1.28956528308753,1.25432305377575,1.25432305377575,1018.94802631005,0.0,1.0
2010-06-17,1.46,1.46,1.46,1.46,0,1.28956528308753,1.28956528308753,1.28956528308753,1.28956528308753,0,0.0,1.0
2010-06-18,1.58,1.58,1.48,1.5,900,1.39555695019061,1.39555695019061,1.30723056093804,1.32489583878855,1018.94802631005,0.0,1.0
2010-06-21,1.55,1.55,1.51,1.51,1200,1.36905903341484,1.36905903341484,1.33372847771381,1.33372847771381,1358.5973684134,0.0,1.0
2010-06-22,1.48,1.5,1.47,1.5,2400,1.30723056093804,1.32489583878855,1.29839792201278,1.32489583878855,2717.19473682681,0.0,1.0
2010-06-23,1.48,1.48,1.48,1.48,300,1.30723056093804,1.30723056093804,1.30723056093804,1.30723056093804,339.649342103351,0.0,1.0
2010-06-24,1.42,1.46,1.37,1.46,3100,1.2542347273865,1.28956528308753,1.21007153276021,1.28956528308753,3509.70986840129,0.0,1.0
2010-06-25,1.34,1.37,1.06,1.37,29500,1.18357361598444,1.21007153276021,0.936259726077245,1.21007153276021,33398.8519734962,0.0,1.0
2010-06-28,1.3,1.3,1.26,1.26,1000,1.14824306028341,1.14824306028341,1.11291250458239,1.11291250458239,1132.16447367784,0.0,1.0
2010-06-29,1.35,1.39,1.35,1.39,6600,1.1924062549097,1.22773681061073,1.1924062549097,1.22773681061073,7472.28552627372,0.0,1.0
2010-06-30,1.35,1.35,1.35,1.35,0,1.1924062549097,1.1924062549097,1.1924062549097,1.1924062549097,0,0.0,1.0
2010-07-01,1.38,1.38,1.32,1.32,12300,1.21890417168547,1.21890417168547,1.16590833813393,1.16590833813393,13925.6230262374,0.0,1.0
2010-07-02,1.26,1.26,1.26,1.26,300,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,339.64934210335,0.0,1.0
2010-07-06,1.21,1.44,1.21,1.4,1900,1.0687493099561,1.27190000523701,1.0687493099561,1.23656944953598,2151.11249998789,0.0,1.0
2010-07-07,1.2101,1.31,1.21,1.31,1100,1.06883763634535,1.15707569920867,1.0687493099561,1.15707569920867,1245.38092104562,0.0,1.0
2010-07-08,1.2756,1.2756,1.26,1.26,3200,1.12669142130579,1.12669142130579,1.11291250458239,1.11291250458239,3622.92631576907,0.0,1.0
2010-07-09,1.3,1.4,1.29,1.3,2800,1.14824306028341,1.23656944953598,1.13941042135816,1.14824306028341,3170.06052629795,0.0,1.0
2010-07-12,1.25,1.31,1.2494,1.31,6300,1.10407986565713,1.15707569920867,1.10354990732161,1.15707569920867,7132.63618417036,0.0,1.0
2010-07-13,1.27,1.27,1.2,1.25,2200,1.12174514350764,1.12174514350764,1.05991667103084,1.10407986565713,2490.76184209125,0.0,1.0
2010-07-14,1.25,1.34,1.25,1.34,13400,1.10407986565713,1.18357361598444,1.10407986565713,1.18357361598444,15171.003947283,0.0,1.0
2010-07-15,1.26,1.31,1.26,1.28,6100,1.11291250458239,1.15707569920867,1.11291250458239,1.1305777824329,6906.20328943478,0.0,1.0
2010-07-16,1.28,1.35,1.28,1.3199,34000,1.1305777824329,1.1924062549097,1.1305777824329,1.16582001174468,38493.5921050464,0.0,1.0
2010-07-19,1.28,1.28,1.28,1.28,0,1.1305777824329,1.1305777824329,1.1305777824329,1.1305777824329,0,0.0,1.0
2010-07-20,1.28,1.28,1.28,1.28,0,1.1305777824329,1.1305777824329,1.1305777824329,1.1305777824329,0,0.0,1.0
2010-07-21,1.26,1.26,1.26,1.26,200,1.11291250458239,1.11291250458239,1.11291250458239,1.11291250458239,226.432894735567,0.0,1.0
2010-07-22,1.2,1.3,1.2,1.3,1000,1.05991667103084,1.14824306028341,1.05991667103084,1.14824306028341,1132.16447367784,0.0,1.0
2010-07-23,1.237,1.3,1.23,1.3,2900,1.09259743505429,1.14824306028341,1.08641458780661,1.14824306028341,3283.27697366574,0.0,1.0
2010-07-26,1.24,1.24,1.24,1.24,0,1.09524722673187,1.09524722673187,1.09524722673187,1.09524722673187,0,0.0,1.0
2010-07-27,1.25,1.25,1.21,1.21,3000,1.10407986565713,1.10407986565713,1.0687493099561,1.0687493099561,3396.49342103351,0.0,1.0
2010-07-28,1.2,1.21,1.2,1.21,600,1.05991667103084,1.0687493099561,1.05991667103084,1.0687493099561,679.298684206704,0.0,1.0
2010-07-29,1.2801,1.3,1.28,1.28,2800,1.13066610882215,1.14824306028341,1.1305777824329,1.1305777824329,3170.06052629795,0.0,1.0
2010-07-30,1.27,1.27,1.22,1.26,400,1.12174514350764,1.12174514350764,1.07758194888136,1.11291250458239,452.865789471136,0.0,1.0
2010-08-02,1.27,1.27,1.27,1.27,0,1.12174514350764,1.12174514350764,1.12174514350764,1.12174514350764,0,0.0,1.0
2010-08-03,1.2,1.25,1.2,1.25,9100,1.05991667103084,1.10407986565713,1.05991667103084,1.10407986565713,10302.6967104683,0.0,1.0
2010-08-04,1.2,1.2,1.2,1.2,400,1.05991667103084,1.05991667103084,1.05991667103084,1.05991667103084,452.865789471136,0.0,1.0
2010-08-05,1.22,1.22,1.22,1.22,200,1.07758194888136,1.07758194888136,1.07758194888136,1.07758194888136,226.432894735567,0.0,1.0
2010-08-06,1.3,1.3192,1.26,1.26,11700,1.14824306028341,1.16520172701991,1.11291250458239,1.11291250458239,13246.3243420307,0.0,1.0
2010-08-09,1.2401,1.3,1.24,1.3,4000,1.09533555312112,1.14824306028341,1.09524722673187,1.14824306028341,4528.65789471137,0.0,1.0
2010-08-10,1.33,1.4,1.25,1.25,6700,1.17474097705919,1.23656944953598,1.10407986565713,1.10407986565713,7585.50197364148,0.0,1.0
2010-08-11,1.27,1.3,1.27,1.3,1800,1.12174514350764,1.14824306028341,1.12174514350764,1.14824306028341,2037.89605262011,0.0,1.0
2010-08-12,1.2999,1.3,1.22,1.22,1800,1.14815473389416,1.14824306028341,1.07758194888136,1.07758194888136,2037.89605262011,0.0,1.0
2010-08-13,1.3,1.3,1.3,1.3,200,1.14824306028341,1.14824306028341,1.14824306028341,1.14824306028341,226.432894735568,0.0,1.0
2010-08-16,1.21,1.21,1.21,1.21,400,1.0687493099561,1.0687493099561,1.0687493099561,1.0687493099561,452.865789471135,0.0,1.0
2010-08-17,1.21,1.21,1.21,1.21,733,1.0687493099561,1.0687493099561,1.0687493099561,1.0687493099561,829.876559205855,0.0,1.0
2010-08-18,1.3,1.3001,1.25,1.3,13900,1.14824306028341,1.14833138667267,1.10407986565713,1.14824306028341,15737.086184122,0.0,1.0
2010-08-19,1.25,1.25,1.2,1.25,6100,1.10407986565713,1.10407986565713,1.05991667103084,1.10407986565713,6906.2032894348,0.0,1.0
2010-08-20,1.2,1.25,1.2,1.25,8100,1.05991667103084,1.10407986565713,1.05991667103084,1.10407986565713,9170.53223679051,0.0,1.0
2010-08-23,1.2,1.27,1.2,1.22,6800,1.05991667103084,1.12174514350764,1.05991667103084,1.07758194888136,7698.71842100932,0.0,1.0
2010-08-24,1.23,1.27,1.15,1.27,2800,1.08641458780661,1.12174514350764,1.01575347640456,1.12174514350764,3170.06052629796,0.0,1.0
2010-08-25,1.26,1.26,1.16,1.16,23400,1.11291250458239,1.11291250458239,1.02458611532982,1.02458611532982,26492.6486840613,0.0,1.0
2010-08-26,1.25,1.25,1.18,1.21,12600,1.10407986565713,1.10407986565713,1.04225139318033,1.0687493099561,14265.2723683407,0.0,1.0
2010-08-27,1.25,1.25,1.25,1.25,7500,1.10407986565713,1.10407986565713,1.10407986565713,1.10407986565713,8491.23355258377,0.0,1.0
2010-08-30,1.22,1.22,1.22,1.22,600,1.07758194888136,1.07758194888136,1.07758194888136,1.07758194888136,679.2986842067,0.0,1.0
2010-08-31,1.26,1.3,1.17,1.22,28200,1.11291250458239,1.14824306028341,1.03341875425507,1.07758194888136,31927.0381577149,0.0,1.0
2010-09-01,1.36,1.36,1.29,1.29,15800,1.20123889383496,1.20123889383496,1.13941042135816,1.13941042135816,17888.1986841098,0.0,1.0
2010-09-02,1.37,1.37,1.37,1.37,7000,1.21007153276021,1.21007153276021,1.21007153276021,1.21007153276021,7925.15131574488,0.0,1.0
2010-09-03,1.44,1.45,1.39,1.39,10000,1.27190000523701,1.28073264416227,1.22773681061073,1.22773681061073,11321.6447367784,0.0,1.0
2010-09-07,1.43,1.44,1.34,1.44,26200,1.26306736631176,1.27190000523701,1.18357361598444,1.27190000523701,29662.7092103592,0.0,1.0
2010-09-08,1.45,1.45,1.43,1.43,7300,1.28073264416227,1.28073264416227,1.26306736631176,1.26306736631176,8264.8006578482,0.0,1.0
2010-09-09,1.43,1.44,1.25,1.44,11000,1.26306736631176,1.27190000523701,1.10407986565713,1.27190000523701,12453.8092104562,0.0,1.0
2010-09-10,1.45,1.4743,1.42,1.42,7500,1.28073264416227,1.30219595675064,1.2542347273865,1.2542347273865,8491.23355258377,0.0,1.0
2010-09-13,1.51,1.51,1.48,1.4991,5800,1.33372847771381,1.33372847771381,1.30723056093804,1.32410090128528,6566.55394733146,0.0,1.0
2010-09-14,1.52,1.53,1.5,1.5,7900,1.34256111663907,1.35139375556433,1.32489583878855,1.32489583878855,8944.0993420549,0.0,1.0
2010-09-15,1.55,1.55,1.51,1.51,10800,1.36905903341484,1.36905903341484,1.33372847771381,1.33372847771381,12227.3763157206,0.0,1.0
2010-09-16,1.65,1.65,1.55,1.55,4875,1.45738542266741,1.45738542266741,1.36905903341484,1.36905903341484,5519.30180917945,0.0,1.0
2010-09-17,1.64,1.64,1.5,1.62,6038,1.44855278374215,1.44855278374215,1.32489583878855,1.43088750589164,6836.00909206679,0.0,1.0
2010-09-20,1.8799,1.92,1.58,1.58,43100,1.66044779155907,1.69586667364935,1.39555695019061,1.39555695019061,48796.2888155147,0.0,1.0
2010-09-21,1.8156,1.85,1.8156,1.85,11300,1.60365392326967,1.63403820117255,1.60365392326967,1.63403820117255,12793.4585525595,0.0,1.0
2010-09-22,1.863,1.89,1.8,1.81,8800,1.64552063177538,1.66936875687358,1.58987500654627,1.59870764547152,9963.04736836499,0.0,1.0
2010-09-23,1.82,1.82,1.82,1.82,100,1.60754028439678,1.60754028439678,1.60754028439678,1.60754028439678,113.216447367784,0.0,1.0
2010-09-24,1.84,1.85,1.81,1.81,800,1.62520556224729,1.63403820117255,1.59870764547152,1.59870764547152,905.731578942271,0.0,1.0
2010-09-27,1.77,1.85,1.61,1.81,13900,1.56337708977049,1.63403820117255,1.42205486696638,1.59870764547152,15737.086184122,0.0,1.0
2010-09-28,1.74,1.76,1.74,1.76,7600,1.53687917299472,1.55454445084524,1.53687917299472,1.55454445084524,8604.44999995158,0.0,1.0
2010-09-29,1.74,1.75,1.74,1.74,1300,1.53687917299472,1.54571181191998,1.53687917299472,1.53687917299472,1471.81381578119,0.0,1.0
2010-09-30,1.64,1.75,1.64,1.75,3800,1.44855278374215,1.54571181191998,1.44855278374215,1.54571181191998,4302.22499997579,0.0,1.0
2010-10-01,1.6501,1.69,1.65,1.66,4600,1.45747374905666,1.49271597836844,1.45738542266741,1.46621806159267,5207.95657891806,0.0,1.0
2010-10-04,1.48,1.65,1.43,1.65,44800,1.30723056093804,1.45738542266741,1.26306736631176,1.45738542266741,50720.9684207671,0.0,1.0
2010-10-05,1.75,1.75,1.63,1.63,8200,1.54571181191998,1.54571181191998,1.4397201448169,1.4397201448169,9283.74868415826,0.0,1.0
2010-10-06,1.71,1.74,1.69,1.69,3100,1.51038125621895,1.53687917299472,1.49271597836844,1.49271597836844,3509.7098684013,0.0,1.0
2010-10-07,1.72,1.75,1.66,1.68,2800,1.51921389514421,1.54571181191998,1.46621806159267,1.48388333944318,3170.06052629794,0.0,1.0
2010-10-08,1.75,1.75,1.75,1.75,800,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,905.73157894227,0.0,1.0
2010-10-11,1.68,1.72,1.68,1.72,6500,1.48388333944318,1.51921389514421,1.48388333944318,1.51921389514421,7359.06907890594,0.0,1.0
2010-10-12,1.66,1.66,1.66,1.66,300,1.46621806159267,1.46621806159267,1.46621806159267,1.46621806159267,339.64934210335,0.0,1.0
2010-10-13,1.6601,1.6601,1.66,1.66,5400,1.46630638798192,1.46630638798192,1.46621806159267,1.46621806159267,6113.68815786032,0.0,1.0
2010-10-14,1.66,1.75,1.66,1.7248,8300,1.46621806159267,1.54571181191998,1.46621806159267,1.52345356182833,9396.96513152603,0.0,1.0
2010-10-15,1.66,1.66,1.66,1.66,0,1.46621806159267,1.46621806159267,1.46621806159267,1.46621806159267,0,0.0,1.0
2010-10-18,1.72,1.72,1.69,1.69,7100,1.51921389514421,1.51921389514421,1.49271597836844,1.49271597836844,8038.36776311264,0.0,1.0
2010-10-19,1.7,1.71,1.6,1.69,5600,1.5015486172937,1.51038125621895,1.41322222804113,1.49271597836844,6340.12105259587,0.0,1.0
2010-10-20,1.7052,1.7052,1.7052,1.7052,100,1.50614158953483,1.50614158953483,1.50614158953483,1.50614158953483,113.216447367784,0.0,1.0
2010-10-21,1.7099,1.7099,1.65,1.65,1100,1.5102929298297,1.5102929298297,1.45738542266741,1.45738542266741,1245.38092104562,0.0,1.0
2010-10-22,1.69,1.7,1.69,1.7,300,1.49271597836844,1.5015486172937,1.49271597836844,1.5015486172937,339.649342103351,0.0,1.0
2010-10-25,1.7,1.7,1.63,1.63,1300,1.5015486172937,1.5015486172937,1.4397201448169,1.4397201448169,1471.81381578118,0.0,1.0
2010-10-26,1.69,1.71,1.69,1.71,900,1.49271597836844,1.51038125621895,1.49271597836844,1.51038125621895,1018.94802631005,0.0,1.0
2010-10-27,1.71,1.71,1.68,1.68,1100,1.51038125621895,1.51038125621895,1.48388333944318,1.48388333944318,1245.38092104562,0.0,1.0
2010-10-28,1.746,1.75,1.61,1.71,3600,1.54217875634988,1.54571181191998,1.42205486696638,1.51038125621895,4075.79210524021,0.0,1.0
2010-10-29,1.75,1.75,1.75,1.75,2734,1.54571181191998,1.54571181191998,1.54571181191998,1.54571181191998,3095.33767103521,0.0,1.0
2010-11-01,1.747,1.75,1.7,1.7,3200,1.5430620202424,1.54571181191998,1.5015486172937,1.5015486172937,3622.92631576909,0.0,1.0
2010-11-02,1.7,1.75,1.7,1.75,5200,1.5015486172937,1.54571181191998,1.5015486172937,1.54571181191998,5887.25526312473,0.0,1.0
2010-11-03,1.7,1.7,1.7,1.7,0,1.5015486172937,1.5015486172937,1.5015486172937,1.5015486172937,0,0.0,1.0
2010-11-04,1.7,1.7,1.65,1.69,6000,1.5015486172937,1.5015486172937,1.45738542266741,1.49271597836844,6792.986842067,0.0,1.0
2010-11-05,1.82,1.82,1.7,1.7,4400,1.60754028439678,1.60754028439678,1.5015486172937,1.5015486172937,4981.52368418248,0.0,1.0
2010-11-08,1.79,1.84,1.79,1.81,1800,1.58104236762101,1.62520556224729,1.58104236762101,1.59870764547152,2037.8960526201,0.0,1.0
2010-11-09,1.8,1.8495,1.66,1.78,8400,1.58987500654627,1.63359656922629,1.46621806159267,1.57220972869575,9510.1815788938,0.0,1.0
2010-11-10,1.79,1.85,1.79,1.85,1700,1.58104236762101,1.63403820117255,1.58104236762101,1.63403820117255,1924.67960525232,0.0,1.0
2010-11-11,1.755,1.76,1.73,1.73,6800,1.55012813138261,1.55454445084524,1.52804653406947,1.52804653406947,7698.71842100928,0.0,1.0
2010-11-12,1.89,1.95,1.854,1.95,5000,1.66936875687358,1.72236459042512,1.63757125674265,1.72236459042512,5660.82236838918,0.0,1.0
2010-11-15,1.83,1.83,1.83,1.83,100,1.61637292332204,1.61637292332204,1.61637292332204,1.61637292332204,113.216447367783,0.0,1.0
2010-11-16,1.84,1.89,1.8,1.86,6200,1.62520556224729,1.66936875687358,1.58987500654627,1.64287084009781,7019.4197368026,0.0,1.0
2010-11-17,1.87,1.9,1.8552,1.8552,1800,1.65170347902306,1.67820139579884,1.63863117341368,1.63863117341368,2037.89605262011,0.0,1.0
2010-11-18,1.959,1.959,1.85,1.85,700,1.73031396545785,1.73031396545785,1.63403820117255,1.63403820117255,792.515131574487,0.0,1.0
2010-11-19,1.9,1.96,1.9,1.96,300,1.67820139579884,1.73119722935038,1.67820139579884,1.73119722935038,339.64934210335,0.0,1.0
2010-11-22,1.91,1.91,1.881,1.9,500,1.68703403472409,1.68703403472409,1.66141938184085,1.67820139579884,566.082236838919,0.0,1.0
2010-11-23,1.86,1.95,1.85,1.95,1800,1.64287084009781,1.72236459042512,1.63403820117255,1.72236459042512,2037.8960526201,0.0,1.0
2010-11-24,1.9199,1.93,1.752,1.87,6300,1.6957783472601,1.70469931257461,1.54747833970503,1.65170347902306,7132.63618417036,0.0,1.0
2010-11-26,1.98,1.98,1.92,1.92,1000,1.74886250720089,1.74886250720089,1.69586667364935,1.69586667364935,1132.16447367784,0.0,1.0
2010-11-29,1.92,1.93,1.88,1.92,7600,1.69586667364935,1.70469931257461,1.66053611794832,1.69586667364935,8604.44999995156,0.0,1.0
2010-11-30,1.9,1.91,1.87,1.9,3900,1.67820139579884,1.68703403472409,1.65170347902306,1.67820139579884,4415.44144734355,0.0,1.0
2010-12-01,1.93,1.95,1.87,1.87,8700,1.70469931257461,1.72236459042512,1.65170347902306,1.65170347902306,9849.83092099716,0.0,1.0
2010-12-02,1.97,1.97,1.97,1.97,300,1.74002986827564,1.74002986827564,1.74002986827564,1.74002986827564,339.64934210335,0.0,1.0
2010-12-03,1.94,1.98,1.94,1.98,1300,1.71353195149986,1.74886250720089,1.71353195149986,1.74886250720089,1471.81381578119,0.0,1.0
2010-12-06,1.94,1.94,1.94,1.94,0,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,0,0.0,1.0
2010-12-07,1.98,1.98,1.97,1.97,400,1.74886250720089,1.74886250720089,1.74002986827564,1.74002986827564,452.865789471135,0.0,1.0
2010-12-08,1.98,1.98,1.98,1.98,0,1.74886250720089,1.74886250720089,1.74886250720089,1.74886250720089,0,0.0,1.0
2010-12-09,1.9405,1.95,1.94,1.94,500,1.71397358344613,1.72236459042512,1.71353195149986,1.71353195149986,566.082236838917,0.0,1.0
2010-12-10,1.98,1.98,1.98,1.98,200,1.74886250720089,1.74886250720089,1.74886250720089,1.74886250720089,226.432894735568,0.0,1.0
2010-12-13,1.97,1.98,1.89,1.94,900,1.74002986827564,1.74886250720089,1.66936875687358,1.71353195149986,1018.94802631005,0.0,1.0
2010-12-14,1.95,1.9799,1.94,1.95,1500,1.72236459042512,1.74877418081164,1.71353195149986,1.72236459042512,1698.24671051676,0.0,1.0
2010-12-15,1.94,1.94,1.94,1.94,1000,1.71353195149986,1.71353195149986,1.71353195149986,1.71353195149986,1132.16447367784,0.0,1.0
2010-12-16,1.97,1.97,1.96,1.97,1000,1.74002986827564,1.74002986827564,1.73119722935038,1.74002986827564,1132.16447367783,0.0,1.0
2010-12-17,1.98,1.98,1.98,1.98,300,1.74886250720089,1.74886250720089,1.74886250720089,1.74886250720089,339.649342103351,0.0,1.0
2010-12-20,1.98,1.98,1.98,1.98,0,1.74886250720089,1.74886250720089,1.74886250720089,1.74886250720089,0,0.0,1.0
2010-12-21,1.99,1.99,1.94,1.94,1300,1.75769514612615,1.75769514612615,1.71353195149986,1.71353195149986,1471.81381578119,0.0,1.0
2010-12-22,1.98,1.98,1.98,1.98,300,1.74886250720089,1.74886250720089,1.74886250720089,1.74886250720089,339.649342103351,0.0,1.0
2010-12-23,2.0,2.0,1.97,1.97,300,1.76652778505141,1.76652778505141,1.74002986827564,1.74002986827564,339.64934210335,0.0,1.0
2010-12-27,2.0,2.0,1.96,2.0,500,1.76652778505141,1.76652778505141,1.73119722935038,1.76652778505141,566.082236838917,0.0,1.0
2010-12-28,2.0,2.05,1.96,2.0,13300,1.76652778505141,1.81069097967769,1.73119722935038,1.76652778505141,15057.7874999152,0.0,1.0
2010-12-29,2.0,2.0,1.98,2.0,5000,1.76652778505141,1.76652778505141,1.74886250720089,1.76652778505141,5660.82236838917,0.0,1.0
2010-12-30,2.05,2.05,1.99,2.02,300,1.81069097967769,1.81069097967769,1.75769514612615,1.78419306290192,339.649342103351,0.0,1.0
2010-12-31,2.03,2.05,2.0,2.04,6300,1.79302570182718,1.81069097967769,1.76652778505141,1.80185834075243,7132.63618417036,0.0,1.0
2011-01-03,2.06,2.06,2.06,2.06,1400,1.81952361860295,1.81952361860295,1.81952361860295,1.81952361860295,1585.03026314897,0.0,1.0
2011-01-04,2.07,2.07,2.06,2.06,3300,1.82835625752821,1.82835625752821,1.81952361860295,1.81952361860295,3736.14276313685,0.0,1.0
2011-01-05,2.06,2.06,2.06,2.06,5200,1.81952361860295,1.81952361860295,1.81952361860295,1.81952361860295,5887.25526312475,0.0,1.0
2011-01-06,2.1001,2.23,2.1,2.23,600,1.85494250069323,1.96967848033232,1.85485417430398,1.96967848033232,679.298684206702,0.0,1.0
2011-01-07,2.06,2.11,2.06,2.08,2800,1.81952361860295,1.86368681322923,1.81952361860295,1.83718889645346,3170.06052629794,0.0,1.0
2011-01-10,2.06,2.07,2.06,2.07,200,1.81952361860295,1.82835625752821,1.81952361860295,1.82835625752821,226.432894735567,0.0,1.0
2011-01-11,1.98,2.07,1.93,2.07,11900,1.74886250720089,1.82835625752821,1.70469931257461,1.82835625752821,13472.7572367663,0.0,1.0
2011-01-12,2.0,2.0,2.0,2.0,100,1.76652778505141,1.76652778505141,1.76652778505141,1.76652778505141,113.216447367783,0.0,1.0
2011-01-13,2.0,2.0,1.92,2.0,6800,1.76652778505141,1.76652778505141,1.69586667364935,1.76652778505141,7698.71842100927,0.0,1.0
2011-01-14,2.19,2.24,1.84,1.84,1500,1.93434792463129,1.97851111925758,1.62520556224729,1.62520556224729,1698.24671051676,0.0,1.0
2011-01-18,2.02,2.25,2.02,2.25,4300,1.78419306290192,1.98734375818283,1.78419306290192,1.98734375818283,4868.3072368147,0.0,1.0
2011-01-19,2.12,2.12,2.07,2.07,3400,1.87251945215449,1.87251945215449,1.82835625752821,1.82835625752821,3849.35921050465,0.0,1.0
2011-01-20,2.17,2.21,2.1,2.21,5000,1.91668264678078,1.9520132024818,1.85485417430398,1.9520132024818,5660.82236838917,0.0,1.0
2011-01-21,2.2,2.25,2.2,2.25,600,1.94318056355655,1.98734375818283,1.94318056355655,1.98734375818283,679.298684206701,0.0,1.0
2011-01-24,2.18,2.2,2.12,2.2,2300,1.92551528570603,1.94318056355655,1.87251945215449,1.94318056355655,2603.97828945903,0.0,1.0
2011-01-25,2.194,2.25,2.1882,2.2,2300,1.93788098020139,1.98734375818283,1.93275804962474,1.94318056355655,2603.97828945903,0.0,1.0
2011-01-26,2.14,2.19,2.13,2.17,2400,1.890184730005,1.93434792463129,1.88135209107975,1.91668264678078,2717.19473682681,0.0,1.0
2011-01-27,2.2,2.2,2.13,2.13,600,1.94318056355655,1.94318056355655,1.88135209107975,1.88135209107975,679.298684206701,0.0,1.0
2011-01-28,2.2,2.2,2.2,2.2,600,1.94318056355655,1.94318056355655,1.94318056355655,1.94318056355655,679.298684206701,0.0,1.0
2011-01-31,2.18,2.18,2.15,2.16,900,1.92551528570603,1.92551528570603,1.89901736893026,1.90785000785552,1018.94802631005,0.0,1.0
2011-02-01,2.2,2.21,2.2,2.2,600,1.94318056355655,1.9520132024818,1.94318056355655,1.94318056355655,679.298684206701,0.0,1.0
2011-02-02,2.17,2.22,2.17,2.2,4100,1.91668264678078,1.96084584140706,1.91668264678078,1.94318056355655,4641.87434207912,0.0,1.0
2011-02-03,2.22,2.22,2.22,2.22,200,1.96084584140706,1.96084584140706,1.96084584140706,1.96084584140706,226.432894735567,0.0,1.0
2011-02-04,2.21,2.23,2.21,2.21,1100,1.9520132024818,1.96967848033232,1.9520132024818,1.9520132024818,1245.38092104562,0.0,1.0
2011-02-07,2.22,2.22,2.2,2.2,1000,1.96084584140706,1.96084584140706,1.94318056355655,1.94318056355655,1132.16447367784,0.0,1.0
2011-02-08,2.1,2.25,2.09,2.25,5600,1.85485417430398,1.98734375818283,1.84602153537872,1.98734375818283,6340.12105259587,0.0,1.0
2011-02-09,2.18,2.18,2.18,2.18,300,1.92551528570603,1.92551528570603,1.92551528570603,1.92551528570603,339.649342103352,0.0,1.0
2011-02-10,2.18,2.19,2.18,2.19,2900,1.92551528570603,1.93434792463129,1.92551528570603,1.93434792463129,3283.27697366573,0.0,1.0
2011-02-11,2.1,2.22,2.1,2.22,3900,1.85485417430398,1.96084584140706,1.85485417430398,1.96084584140706,4415.44144734356,0.0,1.0
2011-02-14,2.1,2.16,2.07,2.16,3400,1.85485417430398,1.90785000785552,1.82835625752821,1.90785000785552,3849.35921050464,0.0,1.0
2011-02-15,2.14,2.17,2.13,2.14,4700,1.890184730005,1.91668264678078,1.88135209107975,1.890184730005,5321.17302628585,0.0,1.0
2011-02-16,2.13,2.1505,2.08,2.1505,500,1.88135209107975,1.89945900087652,1.83718889645346,1.89945900087652,566.082236838918,0.0,1.0
2011-02-17,2.1101,2.1146,2.1,2.1,1600,1.86377513961849,1.86774982713485,1.85485417430398,1.85485417430398,1811.46315788454,0.0,1.0
2011-02-18,2.1,2.12,2.05,2.08,3800,1.85485417430398,1.87251945215449,1.81069097967769,1.83718889645346,4302.22499997577,0.0,1.0
2011-02-22,2.1,2.1,2.1,2.1,800,1.85485417430398,1.85485417430398,1.85485417430398,1.85485417430398,905.731578942268,0.0,1.0
2011-02-23,2.06,2.06,1.97,2.06,700,1.81952361860295,1.81952361860295,1.74002986827564,1.81952361860295,792.515131574485,0.0,1.0
2011-02-24,2.04,2.04,1.97,2.04,400,1.80185834075243,1.80185834075243,1.74002986827564,1.80185834075243,452.865789471136,0.0,1.0
2011-02-25,2.04,2.04,2.04,2.04,100,1.80185834075243,1.80185834075243,1.80185834075243,1.80185834075243,113.216447367784,0.0,1.0
2011-02-28,2.04,2.04,2.03,2.03,1500,1.80185834075243,1.80185834075243,1.79302570182718,1.79302570182718,1698.24671051676,0.0,1.0
2011-03-01,2.0,2.15,2.0,2.04,13000,1.76652778505141,1.89901736893026,1.76652778505141,1.80185834075243,14718.1381578118,0.0,1.0
2011-03-02,2.09,2.09,2.09,2.09,100,1.84602153537872,1.84602153537872,1.84602153537872,1.84602153537872,113.216447367784,0.0,1.0
2011-03-03,2.12,2.12,2.1,2.1,500,1.87251945215449,1.87251945215449,1.85485417430398,1.85485417430398,566.082236838919,0.0,1.0
2011-03-04,2.12,2.12,2.12,2.12,0,1.87251945215449,1.87251945215449,1.87251945215449,1.87251945215449,0,0.0,1.0
2011-03-07,2.1,2.1,2.1,2.1,100,1.85485417430398,1.85485417430398,1.85485417430398,1.85485417430398,113.216447367783,0.0,1.0
2011-03-08,2.01,2.09,1.95,2.07,10500,1.77536042397666,1.84602153537872,1.72236459042512,1.82835625752821,11887.7269736173,0.0,1.0
2011-03-09,2.04,2.06,2.03,2.05,3200,1.80185834075243,1.81952361860295,1.79302570182718,1.81069097967769,3622.92631576909,0.0,1.0
2011-03-10,2.0,2.02,1.92,2.02,2000,1.76652778505141,1.78419306290192,1.69586667364935,1.78419306290192,2264.32894735567,0.0,1.0
2011-03-11,2.12,2.12,2.01,2.01,2200,1.87251945215449,1.87251945215449,1.77536042397666,1.77536042397666,2490.76184209124,0.0,1.0
2011-03-14,2.11,2.11,2.11,2.11,100,1.86368681322923,1.86368681322923,1.86368681322923,1.86368681322923,113.216447367784,0.0,1.0
2011-03-15,2.1,2.12,2.06,2.06,1400,1.85485417430398,1.87251945215449,1.81952361860295,1.81952361860295,1585.03026314897,0.0,1.0
2011-03-16,2.05,2.07,2.05,2.06,2100,1.81069097967769,1.82835625752821,1.81069097967769,1.81952361860295,2377.54539472346,0.0,1.0
2011-03-17,2.05,2.1,2.05,2.08,800,1.81069097967769,1.85485417430398,1.81069097967769,1.83718889645346,905.73157894227,0.0,1.0
2011-03-18,2.07,2.07,2.03,2.03,226100,1.82835625752821,1.82835625752821,1.79302570182718,1.79302570182718,255982.387498558,0.0,1.0
2011-03-21,2.18,2.18,2.1,2.11,1900,1.92551528570603,1.92551528570603,1.85485417430398,1.86368681322923,2151.11249998789,0.0,1.0
2011-03-22,2.2,2.24,2.13,2.17,12400,1.94318056355655,1.97851111925758,1.88135209107975,1.91668264678078,14038.8394736052,0.0,1.0
2011-03-23,2.11,2.16,2.02,2.1545,2000,1.86368681322923,1.90785000785552,1.78419306290192,1.90299205644663,2264.32894735568,0.0,1.0
2011-03-24,2.14,2.24,2.02,2.17,8500,1.890184730005,1.97851111925758,1.78419306290192,1.91668264678078,9623.39802626164,0.0,1.0
2011-03-25,2.1,2.17,1.99,2.1,2700,1.85485417430398,1.91668264678078,1.75769514612615,1.85485417430398,3056.84407893015,0.0,1.0
2011-03-28,2.1313,2.1313,2.1313,2.1313,500,1.88250033414003,1.88250033414003,1.88250033414003,1.88250033414003,566.082236838919,0.0,1.0
2011-03-29,2.17,2.17,2.17,2.17,700,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,785.277550464216,0.02,1.0
2011-03-30,2.18,2.1815,2.17,2.1815,500,1.94326197036692,1.94459907722726,1.93434792463129,1.94459907722726,560.912536045868,0.0,1.0
2011-03-31,2.17,2.17,2.17,2.17,100,1.93434792463129,1.93434792463129,1.93434792463129,1.93434792463129,112.182507209174,0.0,1.0
2011-04-01,2.18,2.18,2.16,2.16,300,1.94326197036692,1.94326197036692,1.92543387889566,1.92543387889566,336.547521627521,0.0,1.0
2011-04-04,2.17,2.17,2.04,2.0722,700,1.93434792463129,1.93434792463129,1.81846533006813,1.84716855733685,785.277550464216,0.0,1.0
2011-04-05,2.13,2.13,2.0,2.0101,2600,1.89869174168878,1.89869174168878,1.78280914712561,1.7918123333186,2916.74518743851,0.0,1.0
2011-04-06,2.13,2.13,2.13,2.13,200,1.89869174168878,1.89869174168878,1.89869174168878,1.89869174168878,224.365014418347,0.0,1.0
2011-04-07,2.08,2.12,2.0,2.12,14300,1.85412151301064,1.88977769595315,1.78280914712561,1.88977769595315,16042.0985309118,0.0,1.0
2011-04-08,2.12,2.12,2.06,2.06,200,1.88977769595315,1.88977769595315,1.83629342153938,1.83629342153938,224.365014418347,0.0,1.0
2011-04-11,2.12,2.16,2.08,2.16,6100,1.88977769595315,1.92543387889566,1.85412151301064,1.92543387889566,6843.1329397596,0.0,1.0
2011-04-12,2.1,2.11,2.08,2.1034,5500,1.87194960448189,1.88086365021752,1.85412151301064,1.87498038003201,6170.03789650457,0.0,1.0
2011-04-13,2.1,2.1,2.1,2.1,100,1.87194960448189,1.87194960448189,1.87194960448189,1.87194960448189,112.182507209174,0.0,1.0
2011-04-14,2.04,2.1,1.94,2.05,8500,1.81846533006813,1.87194960448189,1.72932487271184,1.82737937580375,9535.51311277974,0.0,1.0
2011-04-15,2.0399,2.04,2.03,2.03,600,1.81837618961077,1.81846533006813,1.8095512843325,1.8095512843325,673.095043255042,0.0,1.0
2011-04-18,2.05,2.05,2.04,2.05,300,1.82737937580375,1.82737937580375,1.81846533006813,1.82737937580375,336.547521627522,0.0,1.0
2011-04-19,2.04,2.05,1.93,2.05,2200,1.81846533006813,1.82737937580375,1.72041082697622,1.82737937580375,2468.01515860182,0.0,1.0
2011-04-20,2.05,2.05,1.97,2.04,1300,1.82737937580375,1.82737937580375,1.75606700991873,1.81846533006813,1458.37259371926,0.0,1.0
2011-04-21,2.06,2.06,2.05,2.05,200,1.83629342153938,1.83629342153938,1.82737937580375,1.82737937580375,224.365014418348,0.0,1.0
2011-04-25,2.05,2.16,1.86,2.07,9200,1.82737937580375,1.92543387889566,1.65801250682682,1.84520746727501,10320.790663244,0.0,1.0
2011-04-26,2.051,2.06,2.0,2.05,1700,1.82827078037732,1.83629342153938,1.78280914712561,1.82737937580375,1907.10262255595,0.0,1.0
2011-04-27,2.0599,2.06,2.0,2.0,900,1.83620428108202,1.83629342153938,1.78280914712561,1.78280914712561,1009.64256488257,0.0,1.0
2011-04-28,2.09,2.12,1.91,2.12,6600,1.86303555874627,1.88977769595315,1.70258273550496,1.88977769595315,7404.04547580545,0.0,1.0
2011-04-29,2.15,2.2,1.99,1.99,1800,1.91651983316003,1.96109006183817,1.77389510138998,1.77389510138998,2019.28512976513,0.0,1.0
2011-05-02,2.1,2.23,2.01,2.03,6300,1.87194960448189,1.98783219904506,1.79172319286124,1.8095512843325,7067.49795417796,0.0,1.0
2011-05-03,2.07,2.1,2.07,2.1,500,1.84520746727501,1.87194960448189,1.84520746727501,1.87194960448189,560.912536045869,0.0,1.0
2011-05-04,2.06,2.07,1.91,2.01,6600,1.83629342153938,1.84520746727501,1.70258273550496,1.79172319286124,7404.04547580547,0.0,1.0
2011-05-05,2.04,2.07,2.0,2.04,13200,1.81846533006813,1.84520746727501,1.78280914712561,1.81846533006813,14808.0909516109,0.0,1.0
2011-05-06,2.07,2.09,1.91,2.04,5600,1.84520746727501,1.86303555874627,1.70258273550496,1.81846533006813,6282.22040371373,0.0,1.0
2011-05-09,2.05,2.05,1.95,2.03,2100,1.82737937580375,1.82737937580375,1.73823891844747,1.8095512843325,2355.83265139265,0.0,1.0
2011-05-10,2.07,2.07,1.94,2.06,4800,1.84520746727501,1.84520746727501,1.72932487271184,1.83629342153938,5384.76034604034,0.0,1.0
2011-05-11,2.052,2.07,2.052,2.07,600,1.82916218495088,1.84520746727501,1.82916218495088,1.84520746727501,673.095043255042,0.0,1.0
2011-05-12,2.1,2.1,1.99,2.1,500,1.87194960448189,1.87194960448189,1.77389510138998,1.87194960448189,560.91253604587,0.0,1.0
2011-05-13,2.07,2.07,2.07,2.07,200,1.84520746727501,1.84520746727501,1.84520746727501,1.84520746727501,224.365014418347,0.0,1.0
2011-05-16,2.06,2.07,2.0,2.06,2600,1.83629342153938,1.84520746727501,1.78280914712561,1.83629342153938,2916.74518743852,0.0,1.0
2011-05-17,2.05,2.05,2.05,2.05,100,1.82737937580375,1.82737937580375,1.82737937580375,1.82737937580375,112.182507209174,0.0,1.0
2011-05-18,2.05,2.05,2.04,2.04,200,1.82737937580375,1.82737937580375,1.81846533006813,1.81846533006813,224.365014418348,0.0,1.0
2011-05-19,2.05,2.05,2.04,2.04,800,1.82737937580375,1.82737937580375,1.81846533006813,1.81846533006813,897.460057673392,0.0,1.0
2011-05-20,2.05,2.05,2.04,2.04,200,1.82737937580375,1.82737937580375,1.81846533006813,1.81846533006813,224.365014418348,0.0,1.0
2011-05-23,2.0,2.05,1.96,2.04,11700,1.78280914712561,1.82737937580375,1.7471529641831,1.81846533006813,13125.3533434734,0.0,1.0
2011-05-24,2.03,2.03,1.97,2.01,2100,1.8095512843325,1.8095512843325,1.75606700991873,1.79172319286124,2355.83265139264,0.0,1.0
2011-05-25,2.05,2.05,1.96,2.03,1700,1.82737937580375,1.82737937580375,1.7471529641831,1.8095512843325,1907.10262255596,0.0,1.0
2011-05-26,2.03,2.03,2.03,2.03,100,1.8095512843325,1.8095512843325,1.8095512843325,1.8095512843325,112.182507209174,0.0,1.0
2011-05-27,2.05,2.05,2.03,2.03,200,1.82737937580375,1.82737937580375,1.8095512843325,1.8095512843325,224.365014418348,0.0,1.0
2011-05-31,2.05,2.05,1.92,1.92,6900,1.82737937580375,1.82737937580375,1.71149678124059,1.71149678124059,7740.592997433,0.0,1.0
2011-06-01,2.05,2.05,1.95,2.05,800,1.82737937580375,1.82737937580375,1.73823891844747,1.82737937580375,897.460057673392,0.0,1.0
2011-06-02,2.05,2.05,2.03,2.03,200,1.82737937580375,1.82737937580375,1.8095512843325,1.8095512843325,224.365014418348,0.0,1.0
2011-06-03,2.04,2.04,2.04,2.04,100,1.81846533006813,1.81846533006813,1.81846533006813,1.81846533006813,112.182507209173,0.0,1.0
2011-06-06,2.04,2.04,1.95,1.97,1900,1.81846533006813,1.81846533006813,1.73823891844747,1.75606700991873,2131.4676369743,0.0,1.0
2011-06-07,2.04,2.04,1.88,1.9,7100,1.81846533006813,1.81846533006813,1.67584059829808,1.69366868976933,7964.95801185132,0.0,1.0
2011-06-08,2.0,2.04,1.96,2.0,4100,1.78280914712561,1.81846533006813,1.7471529641831,1.78280914712561,4599.48279557613,0.0,1.0
2011-06-09,2.05,2.05,1.97,2.0,9700,1.82737937580375,1.82737937580375,1.75606700991873,1.78280914712561,10881.7031992899,0.0,1.0
2011-06-10,2.04,2.05,2.0,2.05,900,1.81846533006813,1.82737937580375,1.78280914712561,1.82737937580375,1009.64256488256,0.0,1.0
2011-06-13,2.04,2.05,1.97,2.04,7200,1.81846533006813,1.82737937580375,1.75606700991873,1.81846533006813,8077.14051906049,0.0,1.0
2011-06-14,2.05,2.05,1.82,1.85,18000,1.82737937580375,1.82737937580375,1.62235632388431,1.64909846109119,20192.8512976513,0.0,1.0
2011-06-15,2.04,2.04,1.97,1.97,1300,1.81846533006813,1.81846533006813,1.75606700991873,1.75606700991873,1458.37259371926,0.0,1.0
2011-06-16,2.04,2.05,1.98,1.98,500,1.81846533006813,1.82737937580375,1.76498105565436,1.76498105565436,560.912536045867,0.0,1.0
2011-06-17,2.05,2.05,1.95,1.99,5800,1.82737937580375,1.82737937580375,1.73823891844747,1.77389510138998,6506.58541813209,0.0,1.0
2011-06-20,2.04,2.05,1.98,2.05,1500,1.81846533006813,1.82737937580375,1.76498105565436,1.82737937580375,1682.7376081376,0.0,1.0
2011-06-21,2.05,2.05,1.97,2.02,1400,1.82737937580375,1.82737937580375,1.75606700991873,1.80063723859687,1570.55510092844,0.0,1.0
2011-06-22,2.05,2.05,2.04,2.04,200,1.82737937580375,1.82737937580375,1.81846533006813,1.81846533006813,224.365014418348,0.0,1.0
2011-06-23,2.02,2.02,1.88,2.0,18000,1.80063723859687,1.80063723859687,1.67584059829808,1.78280914712561,20192.8512976513,0.0,1.0
2011-06-24,1.91,2.05,1.91,2.01,2600,1.70258273550496,1.82737937580375,1.70258273550496,1.79172319286124,2916.74518743852,0.0,1.0
2011-06-27,2.05,2.05,1.95,1.95,3300,1.82737937580375,1.82737937580375,1.73823891844747,1.73823891844747,3702.02273790274,0.0,1.0
2011-06-28,2.01,2.08,1.95,2.05,16300,1.79172319286124,1.85412151301064,1.73823891844747,1.82737937580375,18285.7486750953,0.0,1.0
2011-06-29,2.09,2.1,2.08,2.1,1000,1.86303555874627,1.87194960448189,1.85412151301064,1.87194960448189,1121.82507209173,0.0,1.0
2011-06-30,2.05,2.09,2.04,2.09,700,1.82737937580375,1.86303555874627,1.81846533006813,1.86303555874627,785.277550464218,0.0,1.0
2011-07-01,2.05,2.05,1.97,1.97,3700,1.82737937580375,1.82737937580375,1.75606700991873,1.75606700991873,4150.75276673944,0.0,1.0
2011-07-05,2.11,2.11,2.045,2.05,4700,1.88086365021752,1.88086365021752,1.82292235293594,1.82737937580375,5272.57783883117,0.0,1.0
2011-07-06,2.05,2.11,2.0,2.04,3300,1.82737937580375,1.88086365021752,1.78280914712561,1.81846533006813,3702.02273790274,0.0,1.0
2011-07-07,2.02,2.05,2.02,2.05,6700,1.80063723859687,1.82737937580375,1.80063723859687,1.82737937580375,7516.22798301464,0.0,1.0
2011-07-08,2.05,2.05,2.02,2.02,500,1.82737937580375,1.82737937580375,1.80063723859687,1.80063723859687,560.91253604587,0.0,1.0
2011-07-11,2.05,2.06,2.0201,2.0201,8400,1.82737937580375,1.83629342153938,1.80072637905422,1.80072637905422,9423.33060557061,0.0,1.0
2011-07-12,2.05,2.05,2.03,2.05,700,1.82737937580375,1.82737937580375,1.8095512843325,1.82737937580375,785.277550464218,0.0,1.0
2011-07-13,2.05,2.05,2.05,2.05,5100,1.82737937580375,1.82737937580375,1.82737937580375,1.82737937580375,5721.30786766787,0.0,1.0
2011-07-14,2.05,2.05,2.05,2.05,3000,1.82737937580375,1.82737937580375,1.82737937580375,1.82737937580375,3365.47521627522,0.0,1.0
2011-07-15,2.05,2.05,2.02,2.05,5300,1.82737937580375,1.82737937580375,1.80063723859687,1.82737937580375,5945.67288208622,0.0,1.0
2011-07-18,2.09,2.09,2.09,2.09,100,1.86303555874627,1.86303555874627,1.86303555874627,1.86303555874627,112.182507209173,0.0,1.0
2011-07-19,2.05,2.05,2.02,2.02,6100,1.82737937580375,1.82737937580375,1.80063723859687,1.80063723859687,6843.13293975961,0.0,1.0
2011-07-20,2.05,2.05,1.95,2.04,1500,1.82737937580375,1.82737937580375,1.73823891844747,1.81846533006813,1682.73760813761,0.0,1.0
2011-07-21,2.05,2.09,2.05,2.05,5200,1.82737937580375,1.86303555874627,1.82737937580375,1.82737937580375,5833.49037487705,0.0,1.0
2011-07-22,2.04,2.05,1.95,2.05,10900,1.81846533006813,1.82737937580375,1.73823891844747,1.82737937580375,12227.8932857999,0.0,1.0
2011-07-25,2.05,2.05,1.94,1.95,5800,1.82737937580375,1.82737937580375,1.72932487271184,1.73823891844747,6506.58541813209,0.0,1.0
2011-07-26,2.0499,2.05,1.98,2.05,2500,1.8272902353464,1.82737937580375,1.76498105565436,1.82737937580375,2804.56268022934,0.0,1.0
2011-07-27,2.04,2.05,1.94,2.0124,5200,1.81846533006813,1.82737937580375,1.72932487271184,1.79386256383779,5833.49037487702,0.0,1.0
2011-07-28,2.04,2.05,1.9,2.03,6500,1.81846533006813,1.82737937580375,1.69366868976933,1.8095512843325,7291.86296859628,0.0,1.0
2011-07-29,2.01,2.01,1.9399,1.98,3900,1.79172319286124,1.79172319286124,1.72923573225449,1.76498105565436,4375.11778115778,0.0,1.0
2011-08-01,2.02,2.02,2.02,2.02,100,1.80063723859687,1.80063723859687,1.80063723859687,1.80063723859687,112.182507209174,0.0,1.0
2011-08-02,1.95,2.0,1.82,1.82,8800,1.73823891844747,1.78280914712561,1.62235632388431,1.62235632388431,9872.06063440731,0.0,1.0
2011-08-03,1.95,1.99,1.83,1.96,2500,1.73823891844747,1.77389510138998,1.63127036961994,1.7471529641831,2804.56268022935,0.0,1.0
2011-08-04,1.91,1.98,1.77,1.88,11000,1.70258273550496,1.76498105565436,1.57778609520617,1.67584059829808,12340.0757930091,0.0,1.0
2011-08-05,1.93,1.95,1.8,1.81,2000,1.72041082697622,1.73823891844747,1.60452823241305,1.61344227814868,2243.65014418347,0.0,1.0
2011-08-08,1.95,2.04,1.77,1.81,5700,1.73823891844747,1.81846533006813,1.57778609520617,1.61344227814868,6394.40291092291,0.0,1.0
2011-08-09,1.87,1.93,1.62,1.68,18800,1.66692655256245,1.72041082697622,1.44407540917175,1.49755968358551,21090.3113553246,0.0,1.0
2011-08-10,1.85,1.89,1.67,1.85,7400,1.64909846109119,1.6847546440337,1.48864563784989,1.64909846109119,8301.50553347887,0.0,1.0
2011-08-11,1.85,1.85,1.85,1.85,0,1.64909846109119,1.64909846109119,1.64909846109119,1.64909846109119,0,0.0,1.0
2011-08-12,1.88,1.9,1.82,1.85,2400,1.67584059829808,1.69366868976933,1.62235632388431,1.64909846109119,2692.38017302016,0.0,1.0
2011-08-15,1.84,1.88,1.82,1.88,1500,1.64018441535556,1.67584059829808,1.62235632388431,1.67584059829808,1682.73760813761,0.0,1.0
2011-08-16,1.9,1.9,1.82,1.87,3700,1.69366868976933,1.69366868976933,1.62235632388431,1.66692655256245,4150.75276673943,0.0,1.0
2011-08-17,1.9,1.91,1.87,1.9,3300,1.69366868976933,1.70258273550496,1.66692655256245,1.69366868976933,3702.02273790274,0.0,1.0
2011-08-18,1.81,1.89,1.77,1.89,5600,1.61344227814868,1.6847546440337,1.57778609520617,1.6847546440337,6282.22040371373,0.0,1.0
2011-08-19,1.8101,1.98,1.76,1.78,4100,1.61353141860604,1.76498105565436,1.56887204947054,1.5867001409418,4599.48279557611,0.0,1.0
2011-08-22,1.87,1.92,1.77,1.77,2400,1.66692655256245,1.71149678124059,1.57778609520617,1.57778609520617,2692.38017302017,0.0,1.0
2011-08-23,1.89,1.9,1.87,1.89,4100,1.6847546440337,1.69366868976933,1.66692655256245,1.6847546440337,4599.48279557614,0.0,1.0
2011-08-24,1.91,1.91,1.87,1.87,500,1.70258273550496,1.70258273550496,1.66692655256245,1.66692655256245,560.912536045869,0.0,1.0
2011-08-25,1.93,1.93,1.81,1.81,2200,1.72041082697622,1.72041082697622,1.61344227814868,1.61344227814868,2468.01515860182,0.0,1.0
2011-08-26,1.99,1.99,1.83,1.92,1000,1.77389510138998,1.77389510138998,1.63127036961994,1.71149678124059,1121.82507209174,0.0,1.0
2011-08-29,1.99,1.99,1.95,1.98,800,1.77389510138998,1.77389510138998,1.73823891844747,1.76498105565436,897.460057673392,0.0,1.0
2011-08-30,1.99,1.99,1.94,1.98,7700,1.77389510138998,1.77389510138998,1.72932487271184,1.76498105565436,8638.0530551064,0.0,1.0
2011-08-31,1.98,1.98,1.98,1.98,100,1.76498105565436,1.76498105565436,1.76498105565436,1.76498105565436,112.182507209174,0.0,1.0
2011-09-01,1.93,1.97,1.89,1.97,2500,1.72041082697622,1.75606700991873,1.6847546440337,1.75606700991873,2804.56268022934,0.0,1.0
2011-09-02,1.7,1.97,1.63,1.63,1500,1.51538777505677,1.75606700991873,1.45298945490737,1.45298945490737,1682.73760813761,0.0,1.0
2011-09-06,1.97,2.03,1.88,1.88,12200,1.75606700991873,1.8095512843325,1.67584059829808,1.67584059829808,13686.2658795192,0.0,1.0
2011-09-07,2.0,2.03,1.96,2.03,1900,1.78280914712561,1.8095512843325,1.7471529641831,1.8095512843325,2131.46763697431,0.0,1.0
2011-09-08,2.03,2.03,1.99,1.99,1100,1.8095512843325,1.8095512843325,1.77389510138998,1.77389510138998,1234.00757930091,0.0,1.0
2011-09-09,2.02,2.03,1.96,2.01,600,1.80063723859687,1.8095512843325,1.7471529641831,1.79172319286124,673.095043255042,0.0,1.0
2011-09-12,2.04,2.04,1.96,1.97,1500,1.81846533006813,1.81846533006813,1.7471529641831,1.75606700991873,1682.7376081376,0.0,1.0
2011-09-13,2.04,2.04,1.89,2.0,8400,1.81846533006813,1.81846533006813,1.6847546440337,1.78280914712561,9423.33060557057,0.0,1.0
2011-09-14,2.04,2.04,1.95,2.04,2700,1.81846533006813,1.81846533006813,1.73823891844747,1.81846533006813,3028.92769464768,0.0,1.0
2011-09-15,2.0,2.02,1.96,2.02,1900,1.78280914712561,1.80063723859687,1.7471529641831,1.80063723859687,2131.46763697431,0.0,1.0
2011-09-16,1.95,2.0,1.95,2.0,2400,1.73823891844747,1.78280914712561,1.73823891844747,1.78280914712561,2692.38017302017,0.0,1.0
2011-09-19,1.98,1.99,1.82,1.99,2700,1.76498105565436,1.77389510138998,1.62235632388431,1.77389510138998,3028.92769464769,0.0,1.0
2011-09-20,1.99,2.0,1.99,2.0,1000,1.77389510138998,1.78280914712561,1.77389510138998,1.78280914712561,1121.82507209174,0.0,1.0
2011-09-21,1.99,1.99,1.92,1.98,1100,1.77389510138998,1.77389510138998,1.71149678124059,1.76498105565436,1234.00757930091,0.0,1.0
2011-09-22,2.0,2.0,1.94,1.99,600,1.78280914712561,1.78280914712561,1.72932487271184,1.77389510138998,673.095043255044,0.0,1.0
2011-09-23,1.85,1.99,1.81,1.94,9000,1.64909846109119,1.77389510138998,1.61344227814868,1.72932487271184,10096.4256488257,0.0,1.0
2011-09-26,1.875,1.875,1.85,1.85,400,1.67138357543026,1.67138357543026,1.64909846109119,1.64909846109119,448.730028836696,0.0,1.0
2011-09-27,1.89,1.9,1.72,1.9,6300,1.6847546440337,1.69366868976933,1.53321586652803,1.69366868976933,7067.49795417796,0.0,1.0
2011-09-28,1.89,1.89,1.87,1.87,200,1.6847546440337,1.6847546440337,1.66692655256245,1.66692655256245,224.365014418348,0.0,1.0
2011-09-29,1.89,1.89,1.65,1.84,4100,1.6847546440337,1.6847546440337,1.47081754637863,1.64018441535556,4599.48279557614,0.0,1.0
2011-09-30,1.9,1.9,1.88,1.88,1000,1.69366868976933,1.69366868976933,1.67584059829808,1.67584059829808,1121.82507209174,0.0,1.0
2011-10-03,1.88,1.9,1.5,1.82,11500,1.67584059829808,1.69366868976933,1.33710686034421,1.62235632388431,12900.988329055,0.0,1.0
2011-10-04,1.86,1.87,1.37,1.87,6500,1.65801250682682,1.66692655256245,1.22122426578104,1.66692655256245,7291.86296859629,0.0,1.0
2011-10-05,1.8,1.89,1.56,1.83,9300,1.60452823241305,1.6847546440337,1.39059113475798,1.63127036961994,10432.9731704532,0.0,1.0
2011-10-06,1.8,1.82,1.69,1.8,2000,1.60452823241305,1.62235632388431,1.50647372932114,1.60452823241305,2243.65014418348,0.0,1.0
2011-10-07,1.825,1.83,1.7,1.79,3100,1.62681334675212,1.63127036961994,1.51538777505677,1.59561418667742,3477.65772348439,0.0,1.0
2011-10-10,1.83,1.95,1.82,1.95,3100,1.63127036961994,1.73823891844747,1.62235632388431,1.73823891844747,3477.65772348438,0.0,1.0
2011-10-11,1.8,1.83,1.76,1.83,2100,1.60452823241305,1.63127036961994,1.56887204947054,1.63127036961994,2355.83265139265,0.0,1.0
2011-10-12,1.8,1.8,1.8,1.8,200,1.60452823241305,1.60452823241305,1.60452823241305,1.60452823241305,224.365014418348,0.0,1.0
2011-10-13,1.825,1.825,1.8,1.8,1100,1.62681334675212,1.62681334675212,1.60452823241305,1.60452823241305,1234.00757930091,0.0,1.0
2011-10-14,1.85,1.87,1.8,1.86,7700,1.64909846109119,1.66692655256245,1.60452823241305,1.65801250682682,8638.05305510639,0.0,1.0
2011-10-17,1.8,1.8,1.79,1.8,500,1.60452823241305,1.60452823241305,1.59561418667742,1.60452823241305,560.912536045869,0.0,1.0
2011-10-18,1.83,1.86,1.7,1.85,2400,1.63127036961994,1.65801250682682,1.51538777505677,1.64909846109119,2692.38017302016,0.0,1.0
2011-10-19,1.82,1.85,1.8,1.81,1300,1.62235632388431,1.64909846109119,1.60452823241305,1.61344227814868,1458.37259371926,0.0,1.0
2011-10-20,1.84,1.84,1.43,1.62,13100,1.64018441535556,1.64018441535556,1.27470854019481,1.44407540917175,14695.9084444018,0.0,1.0
2011-10-21,1.88,1.88,1.77,1.79,2500,1.67584059829808,1.67584059829808,1.57778609520617,1.59561418667742,2804.56268022934,0.0,1.0
2011-10-24,1.89,1.93,1.8,1.85,4100,1.6847546440337,1.72041082697622,1.60452823241305,1.64909846109119,4599.48279557614,0.0,1.0
2011-10-25,1.88,1.89,1.69,1.84,7000,1.67584059829808,1.6847546440337,1.50647372932114,1.64018441535556,7852.77550464215,0.0,1.0
2011-10-26,1.88,1.88,1.79,1.82,2700,1.67584059829808,1.67584059829808,1.59561418667742,1.62235632388431,3028.92769464768,0.0,1.0
2011-10-27,1.8899,1.94,1.62,1.89,4100,1.68466550357635,1.72932487271184,1.44407540917175,1.6847546440337,4599.48279557612,0.0,1.0
2011-10-28,1.85,1.9,1.73,1.9,2200,1.64909846109119,1.69366868976933,1.54212991226365,1.69366868976933,2468.01515860183,0.0,1.0
2011-10-31,1.83,1.83,1.77,1.8,5200,1.63127036961994,1.63127036961994,1.57778609520617,1.60452823241305,5833.49037487702,0.0,1.0
2011-11-01,1.8,1.8,1.75,1.8,1358,1.60452823241305,1.60452823241305,1.55995800373491,1.60452823241305,1523.43844790058,0.0,1.0
2011-11-02,1.8,1.8,1.76,1.76,900,1.60452823241305,1.60452823241305,1.56887204947054,1.56887204947054,1009.64256488256,0.0,1.0
2011-11-03,1.79,1.79,1.59,1.74,4200,1.59561418667742,1.59561418667742,1.41733327196486,1.55104395799928,4711.66530278531,0.0,1.0
2011-11-04,1.79,1.79,1.79,1.79,0,1.59561418667742,1.59561418667742,1.59561418667742,1.59561418667742,0,0.0,1.0
2011-11-07,1.8,1.8,1.8,1.8,400,1.60452823241305,1.60452823241305,1.60452823241305,1.60452823241305,448.730028836695,0.0,1.0
2011-11-08,1.8,1.8,1.59,1.75,4100,1.60452823241305,1.60452823241305,1.41733327196486,1.55995800373491,4599.48279557613,0.0,1.0
2011-11-09,1.8,1.81,1.75,1.8,11900,1.60452823241305,1.61344227814868,1.55995800373491,1.60452823241305,13349.7183578917,0.0,1.0
2011-11-10,1.8,1.8,1.8,1.8,1600,1.60452823241305,1.60452823241305,1.60452823241305,1.60452823241305,1794.92011534678,0.0,1.0
2011-11-11,1.8,1.8,1.74,1.8,4600,1.60452823241305,1.60452823241305,1.55104395799928,1.60452823241305,5160.395331622,0.0,1.0
2011-11-14,1.81,1.81,1.76,1.79,14200,1.61344227814868,1.61344227814868,1.56887204947054,1.59561418667742,15929.9160237027,0.0,1.0
2011-11-15,2.0,2.0,1.8,1.8,29500,1.78280914712561,1.78280914712561,1.60452823241305,1.60452823241305,33093.8396267063,0.0,1.0
2011-11-16,1.99,2.0,1.94,1.94,3400,1.77389510138998,1.78280914712561,1.72932487271184,1.72932487271184,3814.20524511192,0.0,1.0
2011-11-17,1.9,1.95,1.82,1.95,6600,1.69366868976933,1.73823891844747,1.62235632388431,1.73823891844747,7404.04547580548,0.0,1.0
2011-11-18,1.88,1.9,1.85,1.86,3000,1.67584059829808,1.69366868976933,1.64909846109119,1.65801250682682,3365.47521627521,0.0,1.0
2011-11-21,1.88,1.902,1.84,1.88,5200,1.67584059829808,1.69545149891646,1.64018441535556,1.67584059829808,5833.49037487702,0.0,1.0
2011-11-22,1.99,1.99,1.85,1.85,3400,1.77389510138998,1.77389510138998,1.64909846109119,1.64909846109119,3814.20524511192,0.0,1.0
2011-11-23,1.99,1.99,1.95,1.96,2300,1.77389510138998,1.77389510138998,1.73823891844747,1.7471529641831,2580.197665811,0.0,1.0
2011-11-25,1.99,1.99,1.99,1.99,100,1.77389510138998,1.77389510138998,1.77389510138998,1.77389510138998,112.182507209174,0.0,1.0
2011-11-28,2.0,2.0,1.98,1.99,4739,1.78280914712561,1.78280914712561,1.76498105565436,1.77389510138998,5316.32901664275,0.0,1.0
2011-11-29,1.99,2.0,1.77,2.0,10600,1.77389510138998,1.78280914712561,1.57778609520617,1.78280914712561,11891.3457641725,0.0,1.0
2011-11-30,1.99,1.99,1.82,1.99,9800,1.77389510138998,1.77389510138998,1.62235632388431,1.77389510138998,10993.8857064991,0.0,1.0
2011-12-01,1.99,1.99,1.92,1.98,4000,1.77389510138998,1.77389510138998,1.71149678124059,1.76498105565436,4487.30028836696,0.0,1.0
2011-12-02,1.98,1.98,1.82,1.97,6400,1.76498105565436,1.76498105565436,1.62235632388431,1.75606700991873,7179.68046138711,0.0,1.0
2011-12-05,1.99,1.99,1.87,1.87,700,1.77389510138998,1.77389510138998,1.66692655256245,1.66692655256245,785.277550464219,0.0,1.0
2011-12-06,1.98,1.99,1.903,1.99,1900,1.76498105565436,1.77389510138998,1.69634290349002,1.77389510138998,2131.4676369743,0.0,1.0
2011-12-07,1.99,1.99,1.95,1.99,8700,1.77389510138998,1.77389510138998,1.73823891844747,1.77389510138998,9759.87812719814,0.0,1.0
2011-12-08,1.98,2.0,1.85,1.98,13300,1.76498105565436,1.78280914712561,1.64909846109119,1.76498105565436,14920.2734588201,0.0,1.0
2011-12-09,1.99,1.99,1.96,1.96,400,1.77389510138998,1.77389510138998,1.7471529641831,1.7471529641831,448.730028836696,0.0,1.0
2011-12-12,2.0,2.0,1.95,1.96,18700,1.78280914712561,1.78280914712561,1.73823891844747,1.7471529641831,20978.1288481155,0.0,1.0
2011-12-13,2.02,2.05,2.0,2.0,6100,1.80063723859687,1.82737937580375,1.78280914712561,1.78280914712561,6843.1329397596,0.0,1.0
2011-12-14,2.0,2.05,2.0,2.05,900,1.78280914712561,1.82737937580375,1.78280914712561,1.82737937580375,1009.64256488257,0.0,1.0
2011-12-15,2.0,2.01,1.94,2.01,1700,1.78280914712561,1.79172319286124,1.72932487271184,1.79172319286124,1907.10262255596,0.0,1.0
2011-12-16,1.98,2.0,1.98,2.0,343,1.76498105565436,1.78280914712561,1.76498105565436,1.78280914712561,384.785999727465,0.0,1.0
2011-12-19,2.0,2.0,2.0,2.0,100,1.78280914712561,1.78280914712561,1.78280914712561,1.78280914712561,112.182507209174,0.0,1.0
2011-12-20,2.0,2.01,1.87,2.0,6700,1.78280914712561,1.79172319286124,1.66692655256245,1.78280914712561,7516.22798301466,0.0,1.0
2011-12-21,1.9917,2.0,1.98,2.0,600,1.77541048916504,1.78280914712561,1.76498105565436,1.78280914712561,673.095043255043,0.0,1.0
2011-12-22,2.0,2.0,1.96,1.96,5700,1.78280914712561,1.78280914712561,1.7471529641831,1.7471529641831,6394.40291092291,0.0,1.0
2011-12-23,2.027,2.027,1.9999,2.0,2200,1.80687707061181,1.80687707061181,1.78272000666826,1.78280914712561,2468.01515860182,0.0,1.0
2011-12-27,1.89,2.0101,1.87,2.01,12700,1.6847546440337,1.7918123333186,1.66692655256245,1.79172319286124,14247.1784155651,0.0,1.0
2011-12-28,1.99,1.99,1.892,1.98,2600,1.77389510138998,1.77389510138998,1.68653745318083,1.76498105565436,2916.74518743853,0.0,1.0
2011-12-29,1.989,1.99,1.989,1.99,4500,1.77300369681642,1.77389510138998,1.77300369681642,1.77389510138998,5048.21282441283,0.0,1.0
2011-12-30,1.97,1.99,1.97,1.99,8300,1.75606700991873,1.77389510138998,1.75606700991873,1.77389510138998,9311.14809836141,0.0,1.0
2012-01-03,1.97,1.99,1.96,1.9615,1400,1.75606700991873,1.77389510138998,1.7471529641831,1.74849007104344,1570.55510092843,0.0,1.0
2012-01-04,1.956,1.956,1.956,1.956,400,1.74358734588885,1.74358734588885,1.74358734588885,1.74358734588885,448.730028836695,0.0,1.0
2012-01-05,2.03,2.03,1.99,1.99,2300,1.8095512843325,1.8095512843325,1.77389510138998,1.77389510138998,2580.19766581099,0.0,1.0
2012-01-06,1.98,2.0,1.9357,2.0,1900,1.76498105565436,1.78280914712561,1.72549183304552,1.78280914712561,2131.4676369743,0.0,1.0
2012-01-09,2.02,2.04,2.0,2.03,5800,1.80063723859687,1.81846533006813,1.78280914712561,1.8095512843325,6506.58541813208,0.0,1.0
2012-01-10,2.02,2.02,2.02,2.02,0,1.80063723859687,1.80063723859687,1.80063723859687,1.80063723859687,0,0.0,1.0
2012-01-11,2.02,2.03,2.0,2.0,600,1.80063723859687,1.8095512843325,1.78280914712561,1.78280914712561,673.095043255042,0.0,1.0
2012-01-12,2.0005,2.04,1.99,2.03,5800,1.78325484941239,1.81846533006813,1.77389510138998,1.8095512843325,6506.58541813209,0.0,1.0
2012-01-13,1.97,2.001,1.96,2.0001,4000,1.75606700991873,1.78370055169918,1.7471529641831,1.78289828758297,4487.30028836695,0.0,1.0
2012-01-17,2.01,2.05,1.9916,2.05,2000,1.79172319286124,1.82737937580375,1.77532134870769,1.82737937580375,2243.65014418348,0.0,1.0
2012-01-18,2.0,2.01,2.0,2.0,1500,1.78280914712561,1.79172319286124,1.78280914712561,1.78280914712561,1682.73760813761,0.0,1.0
2012-01-19,2.01,2.03,1.96,1.98,1600,1.79172319286124,1.8095512843325,1.7471529641831,1.76498105565436,1794.92011534678,0.0,1.0
2012-01-20,1.99,2.02,1.9517,2.0,1400,1.77389510138998,1.80063723859687,1.73975430622253,1.78280914712561,1570.55510092844,0.0,1.0
2012-01-23,2.02,2.02,2.01,2.01,500,1.80063723859687,1.80063723859687,1.79172319286124,1.79172319286124,560.912536045869,0.0,1.0
2012-01-24,2.0001,2.0301,2.0,2.02,4100,1.78289828758297,1.80964042478985,1.78280914712561,1.80063723859687,4599.48279557612,0.0,1.0
2012-01-25,2.03,2.03,2.01,2.01,200,1.8095512843325,1.8095512843325,1.79172319286124,1.79172319286124,224.365014418347,0.0,1.0
2012-01-26,2.03,2.05,2.02,2.02,5200,1.8095512843325,1.82737937580375,1.80063723859687,1.80063723859687,5833.49037487703,0.0,1.0
2012-01-27,2.05,2.05,2.02,2.02,2600,1.82737937580375,1.82737937580375,1.80063723859687,1.80063723859687,2916.74518743852,0.0,1.0
2012-01-30,2.05,2.05,2.02,2.04,1700,1.82737937580375,1.82737937580375,1.80063723859687,1.81846533006813,1907.10262255596,0.0,1.0
2012-01-31,2.03,2.05,2.02,2.05,2600,1.8095512843325,1.82737937580375,1.80063723859687,1.82737937580375,2916.74518743851,0.0,1.0
2012-02-01,2.04,2.05,2.02,2.05,6000,1.81846533006813,1.82737937580375,1.80063723859687,1.82737937580375,6730.95043255041,0.0,1.0
2012-02-02,2.03,2.05,1.91,2.05,20800,1.8095512843325,1.82737937580375,1.70258273550496,1.82737937580375,23333.9614995081,0.0,1.0
2012-02-03,2.05,2.05,2.01,2.05,2000,1.82737937580375,1.82737937580375,1.79172319286124,1.82737937580375,2243.65014418348,0.0,1.0
2012-02-06,2.05,2.05,2.05,2.05,0,1.82737937580375,1.82737937580375,1.82737937580375,1.82737937580375,0,0.0,1.0
2012-02-07,2.05,2.05,2.05,2.05,200,1.82737937580375,1.82737937580375,1.82737937580375,1.82737937580375,224.365014418348,0.0,1.0
2012-02-08,2.05,2.05,2.0275,2.05,6100,1.82737937580375,1.82737937580375,1.80732277289859,1.82737937580375,6843.13293975961,0.0,1.0
2012-02-09,2.05,2.05,2.0302,2.0302,2100,1.82737937580375,1.82737937580375,1.80972956524721,1.80972956524721,2355.83265139265,0.0,1.0
2012-02-10,2.05,2.05,2.03,2.03,700,1.82737937580375,1.82737937580375,1.8095512843325,1.8095512843325,785.277550464218,0.0,1.0
2012-02-13,2.249,2.3,2.09,2.1,42100,2.00476888594275,2.05023051919445,1.86303555874627,1.87194960448189,47228.8355350622,0.0,1.0
2012-02-14,2.2301,2.27,2.23,2.23,15100,1.98792133950241,2.02348838198757,1.98783219904506,1.98783219904506,16939.5585885853,0.0,1.0
2012-02-15,2.24,2.26,2.21,2.25,9100,1.99674624478069,2.01457433625194,1.9700041075738,2.00566029051631,10208.6081560348,0.0,1.0
2012-02-16,2.2708,2.2708,2.2,2.25,10300,2.02420150564642,2.02420150564642,1.96109006183817,2.00566029051631,11554.7982425449,0.0,1.0
2012-02-17,2.29,2.3,2.25,2.28,11800,2.04131647345883,2.05023051919445,2.00566029051631,2.0324024277232,13237.5358506825,0.0,1.0
2012-02-21,2.47,2.4701,2.29,2.3,18500,2.20176929670013,2.20185843715749,2.04131647345883,2.05023051919445,20753.7638336972,0.0,1.0
2012-02-22,2.35,2.5,2.3,2.5,21300,2.0948007478726,2.22851143390702,2.05023051919445,2.22851143390702,23894.874035554,0.0,1.0
2012-02-23,2.34,2.4,2.26,2.4,8500,2.08588670213697,2.13937097655074,2.01457433625194,2.13937097655074,9535.51311277976,0.0,1.0
2012-02-24,2.2,2.39,2.2,2.34,6100,1.96109006183817,2.13045693081511,1.96109006183817,2.08588670213697,6843.13293975962,0.0,1.0
2012-02-27,2.22,2.27,2.21,2.21,16700,1.97891815330943,2.02348838198757,1.9700041075738,1.9700041075738,18734.478703932,0.0,1.0
2012-02-28,2.71,3.03,2.25,2.25,111300,2.41570639435521,2.7009558578953,2.00566029051631,2.00566029051631,124859.13052381,0.0,1.0
2012-02-29,2.67,2.78,2.65,2.74,13100,2.38005021141269,2.4781047145046,2.36222211994144,2.44244853156209,14695.9084444018,0.0,1.0
2012-03-01,2.7,2.8,2.64,2.8,11300,2.40679234861958,2.49593280597586,2.35330807420581,2.49593280597586,12676.6233146366,0.0,1.0
2012-03-02,2.7,2.83,2.58,2.58,3400,2.40679234861958,2.52267494318274,2.29982379979204,2.29982379979204,3814.2052451119,0.0,1.0
2012-03-05,2.79,2.81,2.7,2.8,18100,2.48701876024023,2.50484685171149,2.40679234861958,2.49593280597586,20305.0338048605,0.0,1.0
2012-03-06,2.7301,2.8482,2.7,2.75,15700,2.43362362628382,2.53889850642158,2.40679234861958,2.45136257729772,17612.6536318403,0.0,1.0
2012-03-07,2.76,2.89,2.75,2.8,18500,2.46027662303335,2.57615921759651,2.45136257729772,2.49593280597586,20753.7638336971,0.0,1.0
2012-03-08,2.8299,2.876,2.75,2.81,4400,2.52258580272539,2.56367955356663,2.45136257729772,2.50484685171149,4936.03031720364,0.0,1.0
2012-03-09,2.901,2.96,2.8408,2.85,21400,2.5859646679057,2.63855753774591,2.53230211257722,2.540503034654,24007.0565427632,0.0,1.0
2012-03-12,2.85,2.96,2.84,2.96,7500,2.540503034654,2.63855753774591,2.53158898891837,2.63855753774591,8413.68804068803,0.0,1.0
2012-03-13,2.85,3.02,2.85,2.9,25100,2.540503034654,2.69204181215968,2.540503034654,2.58507326333214,28157.8093095026,0.0,1.0
2012-03-14,2.88,2.96,2.8,2.91,7600,2.56724517186088,2.63855753774591,2.49593280597586,2.59398730906777,8525.87054789721,0.0,1.0
2012-03-15,2.98,3.01,2.88,2.88,2600,2.65638562921716,2.68312776642405,2.56724517186088,2.56724517186088,2916.74518743852,0.0,1.0
2012-03-16,2.97,2.98,2.88,2.98,6800,2.64747158348153,2.65638562921716,2.56724517186088,2.65638562921716,7628.41049022383,0.0,1.0
2012-03-19,2.85,2.95,2.85,2.95,2800,2.540503034654,2.62964349201028,2.540503034654,2.62964349201028,3141.11020185686,0.0,1.0
2012-03-20,2.812,2.85,2.69,2.84,5100,2.50662966085861,2.540503034654,2.39787830288395,2.53158898891837,5721.30786766787,0.0,1.0
2012-03-21,2.89,2.8992,2.7175,2.77,3100,2.57615921759651,2.58436013967329,2.42239192865693,2.46919066876897,3477.65772348439,0.0,1.0
2012-03-22,2.84,2.88,2.6508,2.82,1800,2.53158898891837,2.56724517186088,2.36293524360029,2.51376089744711,2019.28512976513,0.0,1.0
2012-03-23,2.8,2.84,2.65,2.81,1200,2.49593280597586,2.53158898891837,2.36222211994144,2.50484685171149,1346.19008651008,0.0,1.0
2012-03-26,2.78,2.82,2.5,2.79,13600,2.4781047145046,2.51376089744711,2.22851143390702,2.48701876024023,15256.8209804476,0.0,1.0
2012-03-27,2.66,2.7,2.61,2.64,6400,2.37113616567706,2.40679234861958,2.32656593699892,2.35330807420581,7179.68046138714,0.0,1.0
2012-03-28,2.79,2.79,2.16,2.16,5000,2.50484685171149,2.50484685171149,1.93923627229276,1.93923627229276,5569.20276002837,0.02,1.0
2012-03-29,2.85,2.85,2.76,2.78,3800,2.55871452594184,2.55871452594184,2.47791301459631,2.49586890600643,4232.59409762157,0.0,1.0
2012-03-30,2.88,2.92,2.84,2.85,17200,2.58564836305702,2.62156014587725,2.54973658023678,2.55871452594184,19158.0574944976,0.0,1.0
2012-04-02,2.89,2.92,2.83,2.83,1800,2.59462630876208,2.62156014587725,2.54075863453172,2.54075863453172,2004.91299361021,0.0,1.0
2012-04-03,2.83,2.92,2.83,2.92,800,2.54075863453172,2.62156014587725,2.54075863453172,2.62156014587725,891.072441604541,0.0,1.0
2012-04-04,2.89,2.89,2.83,2.85,2400,2.59462630876208,2.59462630876208,2.54075863453172,2.55871452594184,2673.21732481362,0.0,1.0
2012-04-05,2.88,2.92,2.86,2.92,1600,2.58564836305702,2.62156014587725,2.5676924716469,2.62156014587725,1782.14488320908,0.0,1.0
2012-04-09,2.88,2.91,2.88,2.89,1100,2.58564836305702,2.6125822001722,2.58564836305702,2.59462630876208,1225.22460720624,0.0,1.0
2012-04-10,2.88,2.9,2.7401,2.87,8400,2.58564836305702,2.60360425446714,2.46004690264324,2.57667041735196,9356.26063684766,0.0,1.0
2012-04-11,2.9,2.9,2.78,2.82,3600,2.60360425446714,2.60360425446714,2.49586890600643,2.53178068882666,4009.82598722043,0.0,1.0
2012-04-12,2.93,3.0,2.85,2.87,10500,2.63053809158231,2.69338371151773,2.55871452594184,2.57667041735196,11695.3257960596,0.0,1.0
2012-04-13,2.92,2.92,2.63,2.83,4100,2.62156014587725,2.62156014587725,2.36119972043054,2.54075863453172,4566.74626322328,0.0,1.0
2012-04-16,2.9,2.92,2.62,2.92,6900,2.60360425446714,2.62156014587725,2.35222177472548,2.62156014587725,7685.49980883915,0.0,1.0
2012-04-17,2.94,2.94,2.83,2.87,2400,2.63951603728737,2.63951603728737,2.54075863453172,2.57667041735196,2673.21732481362,0.0,1.0
2012-04-18,2.92,2.94,2.86,2.94,2600,2.62156014587725,2.63951603728737,2.5676924716469,2.63951603728737,2895.98543521476,0.0,1.0
2012-04-19,2.925,2.96,2.89,2.92,4300,2.62604911872978,2.65747192869749,2.59462630876208,2.62156014587725,4789.51437362441,0.0,1.0
2012-04-20,2.95,2.95,2.84,2.84,3100,2.64849398299243,2.64849398299243,2.54973658023678,2.54973658023678,3452.9057112176,0.0,1.0
2012-04-23,2.96,2.96,2.96,2.96,100,2.65747192869749,2.65747192869749,2.65747192869749,2.65747192869749,111.384055200568,0.0,1.0
2012-04-24,2.9,2.93,2.81,2.89,3700,2.60360425446714,2.63053809158231,2.5228027431216,2.59462630876208,4121.21004242099,0.0,1.0
2012-04-25,2.93,2.94,2.85,2.86,4000,2.63053809158231,2.63951603728737,2.55871452594184,2.5676924716469,4455.36220802271,0.0,1.0
2012-04-26,2.9,2.91,2.66,2.88,5400,2.60360425446714,2.6125822001722,2.38813355754572,2.58564836305702,6014.73898083064,0.0,1.0
2012-04-27,2.89,2.9,2.86,2.89,2300,2.59462630876208,2.60360425446714,2.5676924716469,2.59462630876208,2561.83326961305,0.0,1.0
2012-04-30,2.9399,2.96,2.87,2.88,6000,2.63942625783032,2.65747192869749,2.57667041735196,2.58564836305702,6683.04331203406,0.0,1.0
2012-05-01,2.96,2.96,2.94,2.94,2500,2.65747192869749,2.65747192869749,2.63951603728737,2.63951603728737,2784.60138001419,0.0,1.0
2012-05-02,2.9599,2.9599,2.9599,2.9599,500,2.65738214924044,2.65738214924044,2.65738214924044,2.65738214924044,556.920276002838,0.0,1.0
2012-05-03,2.91,2.91,2.83,2.91,2600,2.6125822001722,2.6125822001722,2.54075863453172,2.6125822001722,2895.98543521475,0.0,1.0
2012-05-04,2.89,2.89,2.7808,2.82,1700,2.59462630876208,2.59462630876208,2.49658714166283,2.53178068882666,1893.52893840965,0.0,1.0
2012-05-07,2.89,2.9,2.81,2.85,500,2.59462630876208,2.60360425446714,2.5228027431216,2.55871452594184,556.920276002837,0.0,1.0
2012-05-08,2.9,2.9,2.77,2.87,3700,2.60360425446714,2.60360425446714,2.48689096030137,2.57667041735196,4121.21004242099,0.0,1.0
2012-05-09,2.9,2.9,2.88,2.88,1700,2.60360425446714,2.60360425446714,2.58564836305702,2.58564836305702,1893.52893840965,0.0,1.0
2012-05-10,2.9,2.9,2.87,2.9,900,2.60360425446714,2.60360425446714,2.57667041735196,2.60360425446714,1002.45649680511,0.0,1.0
2012-05-11,2.87,2.9,2.82,2.88,900,2.57667041735196,2.60360425446714,2.53178068882666,2.58564836305702,1002.45649680511,0.0,1.0
2012-05-14,2.81,2.85,2.66,2.85,7700,2.5228027431216,2.55871452594184,2.38813355754572,2.55871452594184,8576.57225044372,0.0,1.0
2012-05-15,2.75,2.8,2.6301,2.8,4000,2.46893506889125,2.51382479741654,2.36128949988759,2.51382479741654,4455.3622080227,0.0,1.0
2012-05-16,2.75,2.8,2.72,2.74,5300,2.46893506889125,2.51382479741654,2.44200123177607,2.45995712318619,5903.35492563008,0.0,1.0
2012-05-17,2.73,2.75,2.66,2.75,3200,2.45097917748113,2.46893506889125,2.38813355754572,2.46893506889125,3564.28976641816,0.0,1.0
2012-05-18,2.75,2.77,2.47,2.68,3300,2.46893506889125,2.48689096030137,2.2175525891496,2.40608944895584,3675.67382161873,0.0,1.0
2012-05-21,2.85,2.85,2.75,2.75,800,2.55871452594184,2.55871452594184,2.46893506889125,2.46893506889125,891.072441604541,0.0,1.0
2012-05-22,2.75,2.85,2.75,2.8,7600,2.46893506889125,2.55871452594184,2.46893506889125,2.51382479741654,8465.18819524313,0.0,1.0
2012-05-23,2.6,2.78,2.56,2.77,28000,2.33426588331536,2.49586890600643,2.29835410049513,2.48689096030137,31187.535456159,0.0,1.0
2012-05-24,2.62,2.8,2.5,2.61,17600,2.35222177472548,2.51382479741654,2.24448642626477,2.34324382902042,19603.5937152999,0.0,1.0
2012-05-25,2.7,2.7,2.4401,2.58,7100,2.42404534036595,2.42404534036595,2.19070853149147,2.31630999190525,7908.26791924031,0.0,1.0
2012-05-29,2.8,2.8,2.67,2.73,4700,2.51382479741654,2.51382479741654,2.39711150325078,2.45097917748113,5235.05059442669,0.0,1.0
2012-05-30,2.78,2.78,2.7,2.78,1800,2.49586890600643,2.49586890600643,2.42404534036595,2.49586890600643,2004.91299361021,0.0,1.0
2012-05-31,2.77,2.78,2.75,2.77,2000,2.48689096030137,2.49586890600643,2.46893506889125,2.48689096030137,2227.68110401135,0.0,1.0
2012-06-01,2.78,2.78,2.7,2.75,2200,2.49586890600643,2.49586890600643,2.42404534036595,2.46893506889125,2450.44921441248,0.0,1.0
2012-06-04,2.78,2.78,2.5501,2.5501,13200,2.49586890600643,2.49586890600643,2.28946593424712,2.28946593424712,14702.6952864749,0.0,1.0
2012-06-05,2.8,2.8,2.606,2.78,8400,2.51382479741654,2.51382479741654,2.3396526507384,2.49586890600643,9356.26063684769,0.0,1.0
2012-06-06,2.79,2.8,2.78,2.79,7900,2.50484685171149,2.51382479741654,2.49586890600643,2.50484685171149,8799.34036084482,0.0,1.0
2012-06-07,2.7701,2.78,2.77,2.78,600,2.48698073975842,2.49586890600643,2.48689096030137,2.49586890600643,668.304331203405,0.0,1.0
2012-06-08,2.74,2.75,2.63,2.75,3100,2.45995712318619,2.46893506889125,2.36119972043054,2.46893506889125,3452.9057112176,0.0,1.0
2012-06-11,2.74,2.74,2.63,2.72,2000,2.45995712318619,2.45995712318619,2.36119972043054,2.44200123177607,2227.68110401135,0.0,1.0
2012-06-12,2.72,2.74,2.69,2.71,1600,2.44200123177607,2.45995712318619,2.4150673946609,2.43302328607101,1782.14488320908,0.0,1.0
2012-06-13,2.65,2.72,2.61,2.69,2700,2.37915561184066,2.44200123177607,2.34324382902042,2.4150673946609,3007.36949041532,0.0,1.0
2012-06-14,2.72,2.72,2.6,2.72,3800,2.44200123177607,2.44200123177607,2.33426588331536,2.44200123177607,4232.59409762157,0.0,1.0
2012-06-15,2.72,2.72,2.67,2.7,10200,2.44200123177607,2.44200123177607,2.39711150325078,2.42404534036595,11361.1736304579,0.0,1.0
2012-06-18,2.7199,2.72,2.7,2.72,1600,2.44191145231902,2.44200123177607,2.42404534036595,2.44200123177607,1782.14488320908,0.0,1.0
2012-06-19,2.72,2.72,2.6,2.7,9600,2.44200123177607,2.44200123177607,2.33426588331536,2.42404534036595,10692.8692992545,0.0,1.0
2012-06-20,2.72,2.72,2.7,2.72,6200,2.44200123177607,2.44200123177607,2.42404534036595,2.44200123177607,6905.8114224352,0.0,1.0
2012-06-21,2.72,2.72,2.7,2.71,5800,2.44200123177607,2.44200123177607,2.42404534036595,2.43302328607101,6460.27520163293,0.0,1.0
2012-06-22,2.71,2.72,2.55,2.7,8800,2.43302328607101,2.44200123177607,2.28937615479007,2.42404534036595,9801.79685764996,0.0,1.0
2012-06-25,2.7,2.71,2.68,2.71,3000,2.42404534036595,2.43302328607101,2.40608944895584,2.43302328607101,3341.52165601703,0.0,1.0
2012-06-26,2.7,2.7,2.68,2.69,600,2.42404534036595,2.42404534036595,2.40608944895584,2.4150673946609,668.304331203406,0.0,1.0
2012-06-27,2.6999,2.7,2.55,2.7,2300,2.4239555609089,2.42404534036595,2.28937615479007,2.42404534036595,2561.83326961306,0.0,1.0
2012-06-28,2.75,2.75,2.61,2.7,5300,2.46893506889125,2.46893506889125,2.34324382902042,2.42404534036595,5903.35492563008,0.0,1.0
2012-06-29,2.75,2.75,2.7191,2.75,4200,2.46893506889125,2.46893506889125,2.44119321666262,2.46893506889125,4678.13031842384,0.0,1.0
2012-07-02,2.76,2.76,2.75,2.75,800,2.47791301459631,2.47791301459631,2.46893506889125,2.46893506889125,891.07244160454,0.0,1.0
2012-07-03,2.7435,2.76,2.64,2.71,7600,2.46309940418296,2.47791301459631,2.3701776661356,2.43302328607101,8465.18819524314,0.0,1.0
2012-07-05,2.72,2.76,2.61,2.63,3000,2.44200123177607,2.47791301459631,2.34324382902042,2.36119972043054,3341.52165601703,0.0,1.0
2012-07-06,2.719,2.764,2.62,2.75,6700,2.44110343720557,2.48150419287833,2.35222177472548,2.46893506889125,7462.73169843801,0.0,1.0
2012-07-09,2.8,2.8,2.74,2.74,500,2.51382479741654,2.51382479741654,2.45995712318619,2.45995712318619,556.920276002839,0.0,1.0
2012-07-10,2.78,2.78,2.78,2.78,200,2.49586890600643,2.49586890600643,2.49586890600643,2.49586890600643,222.768110401135,0.0,1.0
2012-07-11,2.74,2.8,2.74,2.8,6400,2.45995712318619,2.51382479741654,2.45995712318619,2.51382479741654,7128.57953283633,0.0,1.0
2012-07-12,2.77,2.78,2.6551,2.77,2100,2.48689096030137,2.49586890600643,2.38373436415024,2.48689096030137,2339.06515921192,0.0,1.0
2012-07-13,2.75,2.8,2.74,2.78,3353,2.46893506889125,2.51382479741654,2.45995712318619,2.49586890600643,3734.70737087503,0.0,1.0
2012-07-16,2.8,2.8,2.7,2.77,51938,2.51382479741654,2.51382479741654,2.42404534036595,2.48689096030137,57850.6505900709,0.0,1.0
2012-07-17,2.8,2.8,2.7995,2.8,2800,2.51382479741654,2.51382479741654,2.51337590013129,2.51382479741654,3118.7535456159,0.0,1.0
2012-07-18,2.75,2.8,2.62,2.62,6300,2.46893506889125,2.51382479741654,2.35222177472548,2.35222177472548,7017.19547763575,0.0,1.0
2012-07-19,2.79,2.8,2.6575,2.78,3900,2.50484685171149,2.51382479741654,2.38588907111945,2.49586890600643,4343.97815282213,0.0,1.0
2012-07-20,2.8,2.8,2.61,2.77,2400,2.51382479741654,2.51382479741654,2.34324382902042,2.48689096030137,2673.21732481363,0.0,1.0
2012-07-23,2.7,2.77,2.68,2.77,5200,2.42404534036595,2.48689096030137,2.40608944895584,2.48689096030137,5791.97087042952,0.0,1.0
2012-07-24,2.69,2.7,2.68,2.69,800,2.4150673946609,2.42404534036595,2.40608944895584,2.4150673946609,891.072441604539,0.0,1.0
2012-07-25,2.7,2.77,2.6199,2.77,1900,2.42404534036595,2.48689096030137,2.35213199526843,2.48689096030137,2116.29704881079,0.0,1.0
2012-07-26,2.69,2.73,2.61,2.73,1200,2.4150673946609,2.45097917748113,2.34324382902042,2.45097917748113,1336.60866240681,0.0,1.0
2012-07-27,2.7,2.7,2.68,2.7,2800,2.42404534036595,2.42404534036595,2.40608944895584,2.42404534036595,3118.7535456159,0.0,1.0
2012-07-30,2.7,2.7,2.7,2.7,1,2.42404534036595,2.42404534036595,2.42404534036595,2.42404534036595,1.11384055200568,0.0,1.0
2012-07-31,2.75,2.75,2.75,2.75,600,2.46893506889125,2.46893506889125,2.46893506889125,2.46893506889125,668.304331203405,0.0,1.0
2012-08-01,2.7,2.7,2.7,2.7,2000,2.42404534036595,2.42404534036595,2.42404534036595,2.42404534036595,2227.68110401136,0.0,1.0
2012-08-02,2.698,2.7,2.55,2.62,3000,2.42224975122494,2.42404534036595,2.28937615479007,2.35222177472548,3341.52165601703,0.0,1.0
2012-08-03,2.69,2.69,2.55,2.5501,3500,2.4150673946609,2.4150673946609,2.28937615479007,2.28946593424712,3898.44193201986,0.0,1.0
2012-08-06,2.7,2.7,2.65,2.69,1400,2.42404534036595,2.42404534036595,2.37915561184066,2.4150673946609,1559.37677280795,0.0,1.0
2012-08-07,2.7,2.7,2.55,2.7,7900,2.42404534036595,2.42404534036595,2.28937615479007,2.42404534036595,8799.34036084485,0.0,1.0
2012-08-08,2.7,2.7,2.68,2.68,400,2.42404534036595,2.42404534036595,2.40608944895584,2.40608944895584,445.536220802271,0.0,1.0
2012-08-09,2.7,2.72,2.66,2.66,5200,2.42404534036595,2.44200123177607,2.38813355754572,2.38813355754572,5791.97087042952,0.0,1.0
2012-08-10,2.7,2.7,2.53,2.55,700,2.42404534036595,2.42404534036595,2.27142026337995,2.28937615479007,779.688386403974,0.0,1.0
2012-08-13,2.7,2.7,2.5611,2.5611,6200,2.42404534036595,2.42404534036595,2.29934167452268,2.29934167452268,6905.8114224352,0.0,1.0
2012-08-14,2.55,2.7,2.51,2.51,34000,2.28937615479007,2.42404534036595,2.25346437196983,2.25346437196983,37870.5787681929,0.0,1.0
2012-08-15,2.58,2.66,2.58,2.58,2500,2.31630999190525,2.38813355754572,2.31630999190525,2.31630999190525,2784.60138001418,0.0,1.0
2012-08-16,2.65,2.67,2.54,2.54,7400,2.37915561184066,2.39711150325078,2.28039820908501,2.28039820908501,8242.420084842,0.0,1.0
2012-08-17,2.63,2.63,2.55,2.61,2100,2.36119972043054,2.36119972043054,2.28937615479007,2.34324382902042,2339.06515921192,0.0,1.0
2012-08-20,2.7,2.7,2.68,2.68,300,2.42404534036595,2.42404534036595,2.40608944895584,2.40608944895584,334.152165601703,0.0,1.0
2012-08-21,2.7,2.7,2.68,2.7,600,2.42404534036595,2.42404534036595,2.40608944895584,2.42404534036595,668.304331203406,0.0,1.0
2012-08-22,2.65,2.7,2.57,2.63,36600,2.37915561184066,2.42404534036595,2.30733204620019,2.36119972043054,40766.5642034077,0.0,1.0
2012-08-23,2.68,2.7,2.67,2.67,1500,2.40608944895584,2.42404534036595,2.39711150325078,2.39711150325078,1670.76082800851,0.0,1.0
2012-08-24,2.69,2.7,2.5401,2.7,10200,2.4150673946609,2.42404534036595,2.28048798854206,2.42404534036595,11361.1736304579,0.0,1.0
2012-08-27,2.64,2.69,2.64,2.69,800,2.3701776661356,2.4150673946609,2.3701776661356,2.4150673946609,891.07244160454,0.0,1.0
2012-08-28,2.67,2.67,2.56,2.67,1400,2.39711150325078,2.39711150325078,2.29835410049513,2.39711150325078,1559.37677280794,0.0,1.0
2012-08-29,2.72,2.72,2.66,2.68,20700,2.44200123177607,2.44200123177607,2.38813355754572,2.40608944895584,23056.4994265175,0.0,1.0
2012-08-30,2.72,2.72,2.7,2.7,1200,2.44200123177607,2.44200123177607,2.42404534036595,2.42404534036595,1336.60866240681,0.0,1.0
2012-08-31,2.75,2.75,2.7,2.73,1800,2.46893506889125,2.46893506889125,2.42404534036595,2.45097917748113,2004.91299361022,0.0,1.0
2012-09-04,2.7,2.75,2.7,2.75,21100,2.42404534036595,2.46893506889125,2.42404534036595,2.46893506889125,23502.0356473198,0.0,1.0
2012-09-05,2.7,2.7,2.66,2.69,3700,2.42404534036595,2.42404534036595,2.38813355754572,2.4150673946609,4121.21004242101,0.0,1.0
2012-09-06,2.7,2.7,2.52,2.58,8800,2.42404534036595,2.42404534036595,2.26244231767489,2.31630999190525,9801.79685764996,0.0,1.0
2012-09-07,2.67,2.7,2.67,2.69,2700,2.39711150325078,2.42404534036595,2.39711150325078,2.4150673946609,3007.36949041532,0.0,1.0
2012-09-10,2.67,2.67,2.65,2.66,4200,2.39711150325078,2.39711150325078,2.37915561184066,2.38813355754572,4678.13031842383,0.0,1.0
2012-09-11,2.74,2.74,2.66,2.66,4400,2.45995712318619,2.45995712318619,2.38813355754572,2.38813355754572,4900.89842882497,0.0,1.0
2012-09-12,2.7,2.75,2.682,2.75,5800,2.42404534036595,2.46893506889125,2.40788503809685,2.46893506889125,6460.27520163293,0.0,1.0
2012-09-13,2.63,2.7,2.63,2.7,3400,2.36119972043054,2.42404534036595,2.36119972043054,2.42404534036595,3787.0578768193,0.0,1.0
2012-09-14,2.74,2.75,2.55,2.55,3300,2.45995712318619,2.46893506889125,2.28937615479007,2.28937615479007,3675.67382161873,0.0,1.0
2012-09-17,2.75,2.75,2.5617,2.72,5400,2.46893506889125,2.46893506889125,2.29988035126499,2.44200123177607,6014.73898083065,0.0,1.0
2012-09-18,2.75,2.75,2.63,2.7,1100,2.46893506889125,2.46893506889125,2.36119972043054,2.42404534036595,1225.22460720624,0.0,1.0
2012-09-19,2.75,2.75,2.61,2.74,5600,2.46893506889125,2.46893506889125,2.34324382902042,2.45995712318619,6237.50709123178,0.0,1.0
2012-09-20,2.72,2.72,2.62,2.62,1600,2.44200123177607,2.44200123177607,2.35222177472548,2.35222177472548,1782.14488320908,0.0,1.0
2012-09-21,2.65,2.73,2.6,2.62,7800,2.37915561184066,2.45097917748113,2.33426588331536,2.35222177472548,8687.95630564426,0.0,1.0
2012-09-24,2.64,2.65,2.58,2.65,4400,2.3701776661356,2.37915561184066,2.31630999190525,2.37915561184066,4900.89842882497,0.0,1.0
2012-09-25,2.75,2.75,2.59,2.64,13200,2.46893506889125,2.46893506889125,2.3252879376103,2.3701776661356,14702.6952864749,0.0,1.0
2012-09-26,2.75,2.75,2.75,2.75,100,2.46893506889125,2.46893506889125,2.46893506889125,2.46893506889125,111.384055200568,0.0,1.0
2012-09-27,2.75,2.75,2.7499,2.75,5400,2.46893506889125,2.46893506889125,2.4688452894342,2.46893506889125,6014.73898083065,0.0,1.0
2012-09-28,2.74,2.8,2.61,2.75,11800,2.45995712318619,2.51382479741654,2.34324382902042,2.46893506889125,13143.318513667,0.0,1.0
2012-10-01,2.78,2.8,2.78,2.7999,1800,2.49586890600643,2.51382479741654,2.49586890600643,2.51373501795949,2004.91299361021,0.0,1.0
2012-10-02,2.79,2.79,2.63,2.71,12700,2.50484685171149,2.50484685171149,2.36119972043054,2.43302328607101,14145.7750104721,0.0,1.0
2012-10-03,2.78,2.79,2.57,2.75,20900,2.49586890600643,2.50484685171149,2.30733204620019,2.46893506889125,23279.2675369186,0.0,1.0
2012-10-04,2.77,2.77,2.72,2.75,2500,2.48689096030137,2.48689096030137,2.44200123177607,2.46893506889125,2784.60138001419,0.0,1.0
2012-10-05,2.79,2.79,2.7,2.77,3100,2.50484685171149,2.50484685171149,2.42404534036595,2.48689096030137,3452.90571121759,0.0,1.0
2012-10-08,2.94,2.94,2.71,2.77,36100,2.63951603728737,2.63951603728737,2.43302328607101,2.48689096030137,40209.6439274049,0.0,1.0
2012-10-09,3.0,3.0,2.89,2.89,8600,2.69338371151773,2.69338371151773,2.59462630876208,2.59462630876208,9579.0287472488,0.0,1.0
2012-10-10,2.88,3.0,2.64,3.0,20500,2.58564836305702,2.69338371151773,2.3701776661356,2.69338371151773,22833.7313161163,0.0,1.0
2012-10-11,2.75,2.86,2.75,2.84,1600,2.46893506889125,2.5676924716469,2.46893506889125,2.54973658023678,1782.14488320908,0.0,1.0
2012-10-12,2.79,2.802,2.78,2.78,1100,2.50484685171149,2.51562038655756,2.49586890600643,2.49586890600643,1225.22460720624,0.0,1.0
2012-10-15,2.82,2.89,2.6118,2.79,8400,2.53178068882666,2.59462630876208,2.34485985924733,2.50484685171149,9356.26063684769,0.0,1.0
2012-10-16,2.8,2.82,2.63,2.75,5000,2.51382479741654,2.53178068882666,2.36119972043054,2.46893506889125,5569.20276002839,0.0,1.0
2012-10-17,2.8,2.8,2.6407,2.65,3700,2.51382479741654,2.51382479741654,2.37080612233495,2.37915561184066,4121.21004242101,0.0,1.0
2012-10-18,2.8,2.8,2.8,2.8,300,2.51382479741654,2.51382479741654,2.51382479741654,2.51382479741654,334.152165601703,0.0,1.0
2012-10-19,2.75,2.8,2.68,2.78,4500,2.46893506889125,2.51382479741654,2.40608944895584,2.49586890600643,5012.28248402554,0.0,1.0
2012-10-22,2.7501,2.77,2.75,2.75,2700,2.4690248483483,2.48689096030137,2.46893506889125,2.46893506889125,3007.36949041532,0.0,1.0
2012-10-23,2.89,2.89,2.88,2.88,900,2.59462630876208,2.59462630876208,2.58564836305702,2.58564836305702,1002.45649680511,0.0,1.0
2012-10-24,2.89,2.89,2.89,2.89,500,2.59462630876208,2.59462630876208,2.59462630876208,2.59462630876208,556.920276002837,0.0,1.0
2012-10-25,2.95,2.95,2.8737,2.8737,2200,2.64849398299243,2.64849398299243,2.57999225726283,2.57999225726283,2450.44921441249,0.0,1.0
2012-10-26,2.94,2.94,2.92,2.93,1100,2.63951603728737,2.63951603728737,2.62156014587725,2.63053809158231,1225.22460720624,0.0,1.0
2012-10-31,2.86,3.0,2.85,2.9,6500,2.5676924716469,2.69338371151773,2.55871452594184,2.60360425446714,7239.96358803689,0.0,1.0
2012-11-01,2.92,2.93,2.78,2.89,2400,2.62156014587725,2.63053809158231,2.49586890600643,2.59462630876208,2673.21732481363,0.0,1.0
2012-11-02,2.93,2.93,2.8634,2.9,1000,2.63053809158231,2.63053809158231,2.57074497318662,2.60360425446714,1113.84055200568,0.0,1.0
2012-11-05,2.92,2.93,2.7601,2.91,1400,2.62156014587725,2.63053809158231,2.47800279405336,2.6125822001722,1559.37677280795,0.0,1.0
2012-11-06,2.94,2.94,2.87,2.9,2700,2.63951603728737,2.63951603728737,2.57667041735196,2.60360425446714,3007.36949041533,0.0,1.0
2012-11-07,2.94,2.94,2.768,2.768,3600,2.63951603728737,2.63951603728737,2.48509537116036,2.48509537116036,4009.82598722044,0.0,1.0
2012-11-08,2.92,2.92,2.81,2.92,2400,2.62156014587725,2.62156014587725,2.5228027431216,2.62156014587725,2673.21732481363,0.0,1.0
2012-11-09,2.9,2.92,2.83,2.86,2900,2.60360425446714,2.62156014587725,2.54075863453172,2.5676924716469,3230.13760081645,0.0,1.0
2012-11-12,2.92,2.92,2.89,2.9,2500,2.62156014587725,2.62156014587725,2.59462630876208,2.60360425446714,2784.60138001419,0.0,1.0
2012-11-13,2.92,2.92,2.9,2.91,2200,2.62156014587725,2.62156014587725,2.60360425446714,2.6125822001722,2450.44921441249,0.0,1.0
2012-11-14,2.92,2.92,2.88,2.92,1900,2.62156014587725,2.62156014587725,2.58564836305702,2.62156014587725,2116.29704881079,0.0,1.0
2012-11-15,2.92,2.92,2.89,2.9,5000,2.62156014587725,2.62156014587725,2.59462630876208,2.60360425446714,5569.20276002839,0.0,1.0
2012-11-16,2.935,2.935,2.8815,2.91,4100,2.63502706443484,2.63502706443484,2.58699505491278,2.6125822001722,4566.74626322327,0.0,1.0
2012-11-19,2.9,2.94,2.9,2.9,3500,2.60360425446714,2.63951603728737,2.60360425446714,2.60360425446714,3898.44193201986,0.0,1.0
2012-11-20,2.94,2.94,2.88,2.9,800,2.63951603728737,2.63951603728737,2.58564836305702,2.60360425446714,891.072441604541,0.0,1.0
2012-11-21,2.93,2.94,2.93,2.94,2700,2.63053809158231,2.63951603728737,2.63053809158231,2.63951603728737,3007.36949041533,0.0,1.0
2012-11-23,2.93,2.93,2.93,2.93,300,2.63053809158231,2.63053809158231,2.63053809158231,2.63053809158231,334.152165601703,0.0,1.0
2012-11-26,2.91,2.91,2.91,2.91,10,2.6125822001722,2.6125822001722,2.6125822001722,2.6125822001722,11.1384055200567,0.0,1.0
2012-11-27,2.94,2.94,2.93,2.93,300,2.63951603728737,2.63951603728737,2.63053809158231,2.63053809158231,334.152165601703,0.0,1.0
2012-11-28,2.94,2.94,2.93,2.94,1400,2.63951603728737,2.63951603728737,2.63053809158231,2.63951603728737,1559.37677280795,0.0,1.0
2012-11-29,2.94,2.94,2.94,2.94,0,2.63951603728737,2.63951603728737,2.63951603728737,2.63951603728737,0,0.0,1.0
2012-11-30,2.95,2.95,2.8712,2.95,2100,2.64849398299243,2.64849398299243,2.57774777083657,2.64849398299243,2339.06515921192,0.0,1.0
2012-12-03,2.94,2.94,2.94,2.94,100,2.63951603728737,2.63951603728737,2.63951603728737,2.63951603728737,111.384055200568,0.0,1.0
2012-12-04,2.94,2.97,2.92,2.94,2800,2.63951603728737,2.66644987440255,2.62156014587725,2.63951603728737,3118.75354561589,0.0,1.0
2012-12-05,2.93,2.94,2.89,2.94,3600,2.63053809158231,2.63951603728737,2.59462630876208,2.63951603728737,4009.82598722044,0.0,1.0
2012-12-06,2.96,2.96,2.87,2.94,3000,2.65747192869749,2.65747192869749,2.57667041735196,2.63951603728737,3341.52165601703,0.0,1.0
2012-12-07,2.94,2.94,2.92,2.92,900,2.63951603728737,2.63951603728737,2.62156014587725,2.62156014587725,1002.45649680511,0.0,1.0
2012-12-10,2.94,2.94,2.91,2.94,400,2.63951603728737,2.63951603728737,2.6125822001722,2.63951603728737,445.536220802271,0.0,1.0
2012-12-11,2.94,2.94,2.9,2.9,1000,2.63951603728737,2.63951603728737,2.60360425446714,2.60360425446714,1113.84055200568,0.0,1.0
2012-12-12,2.92,2.94,2.875,2.88,1300,2.66644987440255,2.68471322970668,2.62535732496826,2.6299231637943,1423.61573582948,0.05,1.0
2012-12-13,2.95,2.95,2.92,2.92,2400,2.69384490735874,2.69384490735874,2.66644987440255,2.66644987440255,2628.21366614673,0.0,1.0
2012-12-14,2.94,2.95,2.93,2.95,1300,2.68471322970668,2.69384490735874,2.67558155205461,2.69384490735874,1423.61573582947,0.0,1.0
2012-12-17,2.9399,2.9399,2.9128,2.9128,600,2.68462191293016,2.68462191293016,2.65987506649306,2.65987506649306,657.05341653668,0.0,1.0
2012-12-18,2.94,2.94,2.94,2.94,100,2.68471322970668,2.68471322970668,2.68471322970668,2.68471322970668,109.508902756113,0.0,1.0
2012-12-19,2.92,2.92,2.88,2.9001,2900,2.66644987440255,2.66644987440255,2.6299231637943,2.64827783587494,3175.75817992729,0.0,1.0
2012-12-20,2.89,2.93,2.84,2.93,9500,2.63905484144636,2.67558155205461,2.59339645318604,2.67558155205461,10403.3457618308,0.0,1.0
2012-12-21,2.85,2.85,2.85,2.85,300,2.6025281308381,2.6025281308381,2.6025281308381,2.6025281308381,328.526708268341,0.0,1.0
2012-12-24,2.8,2.84,2.76,2.76,2100,2.55686974257779,2.59339645318604,2.52034303196953,2.52034303196953,2299.68695787838,0.0,1.0
2012-12-26,2.83,2.85,2.69,2.74,3500,2.58426477553398,2.6025281308381,2.45642128840509,2.50207967666541,3832.81159646397,0.0,1.0
2012-12-27,2.88,2.89,2.84,2.84,500,2.6299231637943,2.63905484144636,2.59339645318604,2.59339645318604,547.544513780567,0.0,1.0
2012-12-28,2.95,2.96,2.9,2.9,5700,2.69384490735874,2.7029765850108,2.64818651909842,2.64818651909842,6242.00745709847,0.0,1.0
2012-12-31,3.09,3.35,2.95,2.95,26900,2.82168839448763,3.05911201344128,2.69384490735874,2.69384490735874,29457.8948413945,0.0,1.0
2013-01-02,3.1999,3.24,3.09,3.09,3500,2.92204553188381,2.95866355926858,2.82168839448763,2.82168839448763,3832.81159646397,0.0,1.0
2013-01-03,3.2,3.32,3.0901,3.19,5500,2.92213684866033,3.03171698048509,2.82177971126415,2.91300517100826,6022.98965158624,0.0,1.0
2013-01-04,3.2,3.25,3.15,3.15,3000,2.92213684866033,2.96779523692065,2.87647846040001,2.87647846040001,3285.2670826834,0.0,1.0
2013-01-07,3.23,3.23,3.046,3.2,4700,2.94953188161652,2.94953188161652,2.78150901281855,2.92213684866033,5146.91842953734,0.0,1.0
2013-01-08,3.2,3.22,3.17,3.2,3800,2.92213684866033,2.94040020396446,2.89474181570414,2.92213684866033,4161.33830473231,0.0,1.0
2013-01-09,3.21,3.25,3.01,3.2,5100,2.93126852631239,2.96779523692065,2.74863497327112,2.92213684866033,5584.95404056179,0.0,1.0
2013-01-10,3.22,3.25,3.2,3.2,4000,2.94040020396446,2.96779523692065,2.92213684866033,2.92213684866033,4380.35611024454,0.0,1.0
2013-01-11,3.25,3.25,3.17,3.21,2000,2.96779523692065,2.96779523692065,2.89474181570414,2.93126852631239,2190.17805512227,0.0,1.0
2013-01-14,3.24,3.24,3.2388,3.2388,800,2.95866355926858,2.95866355926858,2.95756775795033,2.95756775795033,876.071222048909,0.0,1.0
2013-01-15,3.25,3.3,3.23,3.25,3800,2.96779523692065,3.01345362518096,2.94953188161652,2.96779523692065,4161.33830473231,0.0,1.0
2013-01-16,3.28,3.3,3.2399,3.28,7400,2.99519026987684,3.01345362518096,2.95857224249206,2.99519026987684,8103.65880395239,0.0,1.0
2013-01-17,3.29,3.29,3.25,3.28,1800,3.0043219475289,3.0043219475289,2.96779523692065,2.99519026987684,1971.16024961004,0.0,1.0
2013-01-18,3.2799,3.3,3.2799,3.3,2200,2.99509895310032,3.01345362518096,2.99509895310032,3.01345362518096,2409.19586063449,0.0,1.0
2013-01-22,3.3,3.3,3.29,3.29,2900,3.01345362518096,3.01345362518096,3.0043219475289,3.0043219475289,3175.7581799273,0.0,1.0
2013-01-23,3.3,3.32,3.29,3.3,6200,3.01345362518096,3.03171698048509,3.0043219475289,3.01345362518096,6789.55197087905,0.0,1.0
2013-01-24,3.4,3.4,2.5205,3.28,34600,3.1047704017016,3.1047704017016,2.30163935220261,2.99519026987684,37890.0803536153,0.0,1.0
2013-01-25,3.3,3.4,3.25,3.3448,5400,3.01345362518096,3.1047704017016,2.96779523692065,3.05436354106221,5913.48074883014,0.0,1.0
2013-01-28,3.33,3.39,3.22,3.22,6200,3.04084865813715,3.09563872404954,2.94040020396446,2.94040020396446,6789.55197087905,0.0,1.0
2013-01-29,3.33,3.38,3.32,3.34,4400,3.04084865813715,3.08650704639747,3.03171698048509,3.04998033578922,4818.391721269,0.0,1.0
2013-01-30,3.32,3.35,3.29,3.35,4500,3.03171698048509,3.05911201344128,3.0043219475289,3.05911201344128,4927.90062402511,0.0,1.0
2013-01-31,3.35,3.35,3.31,3.32,1500,3.05911201344128,3.05911201344128,3.02258530283303,3.03171698048509,1642.6335413417,0.0,1.0
2013-02-01,3.35,3.37,3.31,3.35,6100,3.05911201344128,3.07737536874541,3.02258530283303,3.05911201344128,6680.04306812293,0.0,1.0
2013-02-04,3.35,3.37,3.33,3.35,5600,3.05911201344128,3.07737536874541,3.04084865813715,3.05911201344128,6132.49855434236,0.0,1.0
2013-02-05,3.35,3.35,3.33,3.33,900,3.05911201344128,3.05911201344128,3.04084865813715,3.04084865813715,985.580124805022,0.0,1.0
2013-02-06,3.4,3.45,3.35,3.35,5600,3.1047704017016,3.15042878996192,3.05911201344128,3.05911201344128,6132.49855434236,0.0,1.0
2013-02-07,3.41,3.42,3.397,3.4,3600,3.11390207935366,3.12303375700573,3.10203089840598,3.1047704017016,3942.32049922009,0.0,1.0
2013-02-08,3.42,3.42,3.27,3.4,2700,3.12303375700573,3.12303375700573,2.98605859222477,3.1047704017016,2956.74037441506,0.0,1.0
2013-02-11,3.39,3.41,3.36,3.36,1500,3.09563872404954,3.11390207935366,3.06824369109334,3.06824369109334,1642.6335413417,0.0,1.0
2013-02-12,3.42,3.42,3.38,3.38,3000,3.12303375700573,3.12303375700573,3.08650704639747,3.08650704639747,3285.2670826834,0.0,1.0
2013-02-13,3.35,3.4,3.04,3.4,5500,3.05911201344128,3.1047704017016,2.77603000622731,3.1047704017016,6022.98965158625,0.0,1.0
2013-02-14,3.29,3.35,3.192,3.22,1400,3.0043219475289,3.05911201344128,2.91483150653868,2.94040020396446,1533.12463858559,0.0,1.0
2013-02-15,3.25,3.27,3.18,3.25,1300,2.96779523692065,2.98605859222477,2.9038734933562,2.96779523692065,1423.61573582947,0.0,1.0
2013-02-19,3.21,3.3,3.11,3.11,28700,2.93126852631239,3.01345362518096,2.83995174979176,2.83995174979176,31429.0550910046,0.0,1.0
2013-02-20,3.23,3.24,3.11,3.194,2200,2.94953188161652,2.95866355926858,2.83995174979176,2.91665784206909,2409.1958606345,0.0,1.0
2013-02-21,3.2,3.4199,3.03,3.4199,5000,2.92213684866033,3.12294244022921,2.76689832857525,3.12294244022921,5475.44513780567,0.0,1.0
2013-02-22,3.25,3.25,3.23,3.23,400,2.96779523692065,2.96779523692065,2.94953188161652,2.94953188161652,438.035611024454,0.0,1.0
2013-02-25,3.23,3.25,3.22,3.25,23100,2.94953188161652,2.96779523692065,2.94040020396446,2.96779523692065,25296.5565366622,0.0,1.0
2013-02-26,3.23,3.33,3.02,3.22,8000,2.94953188161652,3.04084865813715,2.75776665092318,2.94040020396446,8760.71222048908,0.0,1.0
2013-02-27,3.33,3.33,3.13,3.3,3800,3.04084865813715,3.04084865813715,2.85821510509588,3.01345362518096,4161.33830473232,0.0,1.0
2013-02-28,3.38,3.38,3.33,3.38,1300,3.08650704639747,3.08650704639747,3.04084865813715,3.08650704639747,1423.61573582948,0.0,1.0
2013-03-01,3.4,3.42,3.16,3.36,3300,3.1047704017016,3.12303375700573,2.88561013805207,3.06824369109334,3613.79379095175,0.0,1.0
2013-03-04,3.4,3.42,3.35,3.42,22900,3.1047704017016,3.12303375700573,3.05911201344128,3.12303375700573,25077.53873115,0.0,1.0
2013-03-05,3.4,3.4,3.3518,3.4,2600,3.1047704017016,3.1047704017016,3.06075571541865,3.1047704017016,2847.23147165895,0.0,1.0
2013-03-06,3.4,3.45,3.3999,3.45,4600,3.1047704017016,3.15042878996192,3.10467908492508,3.15042878996192,5037.40952678122,0.0,1.0
2013-03-07,3.42,3.43,3.4,3.41,3300,3.12303375700573,3.13216543465779,3.1047704017016,3.11390207935366,3613.79379095174,0.0,1.0
2013-03-08,3.4,3.45,3.14,3.45,8900,3.1047704017016,3.15042878996192,2.86734678274795,3.15042878996192,9746.2923452941,0.0,1.0
2013-03-11,3.4,3.4,3.164,3.36,19100,3.1047704017016,3.1047704017016,2.8892628091129,3.06824369109334,20916.2004264177,0.0,1.0
2013-03-12,3.4,3.4,3.39,3.39,1300,3.1047704017016,3.1047704017016,3.09563872404954,3.09563872404954,1423.61573582948,0.0,1.0
2013-03-13,3.44,3.44,3.36,3.42,12300,3.14129711230985,3.14129711230985,3.06824369109334,3.12303375700573,13469.595039002,0.0,1.0
2013-03-14,3.4,3.45,3.38,3.45,900,3.1047704017016,3.15042878996192,3.08650704639747,3.15042878996192,985.580124805022,0.0,1.0
2013-03-15,3.37,3.4,3.35,3.4,1500,3.07737536874541,3.1047704017016,3.05911201344128,3.1047704017016,1642.6335413417,0.0,1.0
2013-03-18,3.33,3.36,3.3,3.36,2200,3.04084865813715,3.06824369109334,3.01345362518096,3.06824369109334,2409.1958606345,0.0,1.0
2013-03-19,3.34,3.35,3.1,3.35,2100,3.04998033578922,3.05911201344128,2.83082007213969,3.05911201344128,2299.68695787838,0.0,1.0
2013-03-20,3.34,3.341,3.09,3.34,3000,3.04998033578922,3.05089350355442,2.82168839448763,3.04998033578922,3285.2670826834,0.0,1.0
2013-03-21,3.3,3.33,3.3,3.3,1100,3.01345362518096,3.04084865813715,3.01345362518096,3.01345362518096,1204.59793031725,0.0,1.0
2013-03-22,3.38,3.4,3.29,3.3,15700,3.08650704639747,3.1047704017016,3.0043219475289,3.01345362518096,17192.8977327098,0.0,1.0
2013-03-25,3.3499,3.39,3.3499,3.39,3600,3.05902069666476,3.09563872404954,3.05902069666476,3.09563872404954,3942.32049922009,0.0,1.0
2013-03-26,3.27,3.35,3.25,3.35,7600,3.0043219475289,3.07782217866111,2.98594688974585,3.07782217866111,8272.08283068369,0.02,1.0
2013-03-27,3.3,3.3,3.25,3.25,4400,3.03188453420348,3.03188453420348,2.98594688974585,2.98594688974585,4789.10058618529,0.0,1.0
2013-03-28,3.33,3.35,3.24,3.24,5400,3.05944712087805,3.07782217866111,2.97675936085432,2.97675936085432,5877.53253759105,0.0,1.0
2013-04-01,3.36,3.4,3.3,3.35,7900,3.08700970755263,3.12375982311873,3.03188453420348,3.07782217866111,8598.61241610542,0.0,1.0
2013-04-02,3.36,3.365,3.3,3.35,2300,3.08700970755263,3.09160347199839,3.03188453420348,3.07782217866111,2503.39348823322,0.0,1.0
2013-04-03,3.39,3.39,3.2566,3.27,3300,3.11457229422721,3.11457229422721,2.99201065881426,3.0043219475289,3591.82543963897,0.0,1.0
2013-04-04,3.39,3.39,3.28,3.2811,3800,3.11457229422721,3.11457229422721,3.01350947642043,3.01452010459849,4136.04141534184,0.0,1.0
2013-04-05,3.39,3.39,3.25,3.33,2800,3.11457229422721,3.11457229422721,2.98594688974585,3.05944712087805,3047.60946393609,0.0,1.0
2013-04-08,3.39,3.39,3.298,3.35,5500,3.11457229422721,3.11457229422721,3.03004702842517,3.07782217866111,5986.37573273161,0.0,1.0
2013-04-09,3.39,3.39,3.26,3.36,3200,3.11457229422721,3.11457229422721,2.99513441863737,3.08700970755263,3482.98224449839,0.0,1.0
2013-04-10,3.4,3.4,3.2501,3.4,8100,3.12375982311873,3.12375982311873,2.98603876503476,3.12375982311873,8816.29880638658,0.0,1.0
2013-04-11,3.28,3.4,3.26,3.4,19600,3.01350947642043,3.12375982311873,2.99513441863737,3.12375982311873,21333.2662475526,0.0,1.0
2013-04-12,3.37,3.38,3.01,3.33,20300,3.09619723644416,3.10538476533568,2.76544619634923,3.05944712087805,22095.1686135367,0.0,1.0
2013-04-15,3.39,3.4,3.23,3.33,6400,3.11457229422721,3.12375982311873,2.9675718319628,3.05944712087805,6965.96448899679,0.0,1.0
2013-04-16,3.37,3.39,3.35,3.36,3200,3.09619723644416,3.11457229422721,3.07782217866111,3.08700970755263,3482.98224449839,0.0,1.0
2013-04-17,3.34,3.39,3.1228,3.38,7400,3.06863464976958,3.11457229422721,2.86908152224564,3.10538476533568,8054.39644040254,0.0,1.0
2013-04-18,3.38,3.4,3.34,3.37,5100,3.10538476533568,3.12375982311873,3.06863464976958,3.09619723644416,5551.00295216932,0.0,1.0
2013-04-19,3.4,3.41,3.4,3.4,3400,3.12375982311873,3.13294735201026,3.12375982311873,3.12375982311873,3700.66863477955,0.0,1.0
2013-04-22,3.4,3.41,3.37,3.4,2800,3.12375982311873,3.13294735201026,3.09619723644416,3.12375982311873,3047.6094639361,0.0,1.0
2013-04-23,3.4,3.43,3.4,3.41,6000,3.12375982311873,3.15132240979331,3.12375982311873,3.13294735201026,6530.5917084345,0.0,1.0
2013-04-24,3.45,3.45,3.363,3.43,8500,3.16969746757636,3.16969746757636,3.08976596622009,3.15132240979331,9251.67158694887,0.0,1.0
2013-04-25,3.48,3.5,3.4,3.45,11700,3.19726005425094,3.21563511203399,3.12375982311873,3.16969746757636,12734.6538314473,0.0,1.0
2013-04-26,3.49,3.6,3.421,3.49,24200,3.20644758314247,3.30751040094925,3.14305363379094,3.20644758314247,26340.0532240191,0.0,1.0
2013-04-29,3.55,3.62,3.52,3.52,10100,3.26157275649162,3.3258854587323,3.23401016981704,3.23401016981704,10993.1627091981,0.0,1.0
2013-04-30,3.57,3.6007,3.45,3.5,8000,3.27994781427467,3.30815352797165,3.16969746757636,3.21563511203399,8707.45561124599,0.0,1.0
2013-05-01,3.4,3.59,3.35,3.59,27600,3.12375982311873,3.29832287205772,3.07782217866111,3.29832287205772,30040.7218587987,0.0,1.0
2013-05-02,3.4,3.59,3.32,3.59,3100,3.12375982311873,3.29832287205772,3.05025959198653,3.29832287205772,3374.13904935783,0.0,1.0
2013-05-03,3.55,3.57,3.43,3.43,1400,3.26157275649162,3.27994781427467,3.15132240979331,3.15132240979331,1523.80473196805,0.0,1.0
2013-05-06,3.55,3.55,3.55,3.55,100,3.26157275649162,3.26157275649162,3.26157275649162,3.26157275649162,108.843195140575,0.0,1.0
2013-05-07,3.52,3.56,3.4001,3.56,2900,3.23401016981704,3.27076028538314,3.12385169840765,3.27076028538314,3156.45265907667,0.0,1.0
2013-05-08,3.55,3.56,3.4127,3.48,4100,3.26157275649162,3.27076028538314,3.13542798481097,3.19726005425094,4462.57100076357,0.0,1.0
2013-05-09,3.43,3.55,3.4,3.55,11900,3.15132240979331,3.26157275649162,3.12375982311873,3.26157275649162,12952.3402217284,0.0,1.0
2013-05-10,3.45,4.19,3.31,3.51,62400,3.16969746757636,3.84957460554926,3.041072063095,3.22482264092552,67918.1537677188,0.0,1.0
2013-05-13,3.54,3.6399,3.47,3.47,15700,3.25238522760009,3.34416864122643,3.18807252535941,3.18807252535941,17088.3816370703,0.0,1.0
2013-05-14,3.72,3.75,3.5,3.62,24100,3.41776074764756,3.44532333432213,3.21563511203399,3.3258854587323,26231.2100288785,0.0,1.0
2013-05-15,3.7301,3.79,3.52,3.7,28500,3.427040151828,3.48207344988824,3.23401016981704,3.3993856898645,31020.3106150638,0.0,1.0
2013-05-16,3.69,3.79,3.5032,3.75,8600,3.39019816097298,3.48207344988824,3.21857512127928,3.44532333432213,9360.51478208944,0.0,1.0
2013-05-17,3.69,3.75,3.55,3.72,13300,3.39019816097298,3.44532333432213,3.26157275649162,3.41776074764756,14476.1449536965,0.0,1.0
2013-05-20,3.6344,3.79,3.625,3.71,12000,3.3391155003361,3.48207344988824,3.33047922317806,3.40857321875603,13061.183416869,0.0,1.0
2013-05-21,3.63,3.65,3.39,3.65,32300,3.33507298762382,3.35344804540688,3.11457229422721,3.35344804540688,35156.3520304057,0.0,1.0
2013-05-22,3.62,3.749,3.57,3.59,32200,3.3258854587323,3.44440458143298,3.27994781427467,3.29832287205772,35047.5088352651,0.0,1.0
2013-05-23,3.68,3.7,3.6,3.63,14100,3.38101063208145,3.3993856898645,3.30751040094925,3.33507298762382,15346.8905148211,0.0,1.0
2013-05-24,3.86,3.86,3.65,3.69,31500,3.54638615212892,3.54638615212892,3.35344804540688,3.39019816097298,34285.606469281,0.0,1.0
2013-05-28,3.89,3.91,3.85,3.87,16700,3.57394873880349,3.59232379658654,3.53719862323739,3.55557368102044,18176.813588476,0.0,1.0
2013-05-29,3.927,3.93,3.85,3.85,9700,3.60794259570214,3.6106988543696,3.53719862323739,3.53719862323739,10557.7899286358,0.0,1.0
2013-05-30,3.93,3.95,3.9299,3.93,11400,3.6106988543696,3.62907391215265,3.61060697908068,3.6106988543696,12408.1242460255,0.0,1.0
2013-05-31,3.94,3.96,3.851,3.93,9800,3.61988638326112,3.63826144104417,3.53811737612654,3.6106988543696,10666.6331237763,0.0,1.0
2013-06-03,3.94,3.95,3.85,3.95,4300,3.61988638326112,3.62907391215265,3.53719862323739,3.62907391215265,4680.25739104472,0.0,1.0
2013-06-04,3.96,3.97,3.95,3.95,5400,3.63826144104417,3.6474489699357,3.62907391215265,3.62907391215265,5877.53253759105,0.0,1.0
2013-06-05,3.9399,3.97,3.8832,3.97,8800,3.61979450797221,3.6474489699357,3.56770121915726,3.6474489699357,9578.20117237058,0.0,1.0
2013-06-06,3.9499,3.95,3.94,3.94,600,3.62898203686373,3.62907391215265,3.61988638326112,3.61988638326112,653.05917084345,0.0,1.0
2013-06-07,3.94,3.96,3.94,3.9499,3300,3.61988638326112,3.63826144104417,3.61988638326112,3.62898203686373,3591.82543963897,0.0,1.0
2013-06-10,3.94,3.94,3.88,3.94,2700,3.61988638326112,3.61988638326112,3.56476120991197,3.61988638326112,2938.76626879552,0.0,1.0
2013-06-11,3.821,3.9,3.821,3.9,2600,3.51055478945197,3.58313626769502,3.51055478945197,3.58313626769502,2829.92307365494,0.0,1.0
2013-06-12,3.935,3.97,3.8001,3.87,10500,3.61529261881536,3.6474489699357,3.49135285406868,3.55557368102044,11428.5354897604,0.0,1.0
2013-06-13,3.97,3.97,3.9,3.96,6500,3.6474489699357,3.6474489699357,3.58313626769502,3.63826144104417,7074.80768413736,0.0,1.0
2013-06-14,3.946,3.946,3.929,3.929,500,3.62539890059604,3.62539890059604,3.60978010148044,3.60978010148044,544.215975702874,0.0,1.0
2013-06-17,3.96,3.96,3.9,3.91,16800,3.63826144104417,3.63826144104417,3.58313626769502,3.59232379658654,18285.6567836166,0.0,1.0
2013-06-18,3.91,3.932,3.9,3.93,2400,3.59232379658654,3.6125363601479,3.58313626769502,3.6106988543696,2612.2366833738,0.0,1.0
2013-06-19,3.92,3.96,3.89,3.9,7500,3.60151132547807,3.63826144104417,3.57394873880349,3.58313626769502,8163.23963554311,0.0,1.0
2013-06-20,3.92,3.92,3.9,3.9084,4400,3.60151132547807,3.60151132547807,3.58313626769502,3.5908537919639,4789.10058618529,0.0,1.0
2013-06-21,3.92,3.93,3.8,3.93,6300,3.60151132547807,3.6106988543696,3.49126097877976,3.6106988543696,6857.12129385622,0.0,1.0
2013-06-24,3.96,3.96,3.82,3.83,6700,3.63826144104417,3.63826144104417,3.50963603656281,3.51882356545434,7292.49407441852,0.0,1.0
2013-06-25,3.91,3.92,3.81,3.86,5200,3.59232379658654,3.60151132547807,3.50044850767129,3.54638615212892,5659.8461473099,0.0,1.0
2013-06-26,3.91,3.91,3.847,3.847,2300,3.59232379658654,3.59232379658654,3.53444236456993,3.53444236456993,2503.39348823322,0.0,1.0
2013-06-27,3.89,3.9,3.88,3.9,2600,3.57394873880349,3.58313626769502,3.56476120991197,3.58313626769502,2829.92307365495,0.0,1.0
2013-06-28,3.9,3.91,3.831,3.89,8300,3.58313626769502,3.59232379658654,3.51974231834349,3.57394873880349,9033.98519666771,0.0,1.0
2013-07-01,3.82,3.8999,3.8,3.87,3200,3.50963603656281,3.5830443924061,3.49126097877976,3.55557368102044,3482.9822444984,0.0,1.0
2013-07-02,3.8672,3.89,3.8,3.809,2100,3.55300117293081,3.57394873880349,3.49126097877976,3.49952975478213,2285.70709795207,0.0,1.0
2013-07-03,3.78,3.81,3.72,3.81,7900,3.47288592099671,3.50044850767129,3.41776074764756,3.50044850767129,8598.61241610542,0.0,1.0
2013-07-05,3.7417,3.7417,3.7,3.71,3200,3.43769768534217,3.43769768534217,3.3993856898645,3.40857321875603,3482.98224449839,0.0,1.0
2013-07-08,3.81,3.88,3.71,3.88,3500,3.50044850767129,3.56476120991197,3.40857321875603,3.56476120991197,3809.51182992012,0.0,1.0
2013-07-09,3.798,3.81,3.7,3.81,3300,3.48942347300146,3.50044850767129,3.3993856898645,3.50044850767129,3591.82543963897,0.0,1.0
2013-07-10,3.79,3.8,3.65,3.71,3300,3.48207344988824,3.49126097877976,3.35344804540688,3.40857321875603,3591.82543963897,0.0,1.0
2013-07-11,3.75,3.8,3.72,3.8,4900,3.44532333432213,3.49126097877976,3.41776074764756,3.49126097877976,5333.31656188817,0.0,1.0
2013-07-12,3.77,3.77,3.77,3.77,500,3.46369839210518,3.46369839210518,3.46369839210518,3.46369839210518,544.215975702875,0.0,1.0
2013-07-15,3.7801,3.8075,3.78,3.8,2800,3.47297779628563,3.49815162544841,3.47288592099671,3.49126097877976,3047.60946393609,0.0,1.0
2013-07-16,3.75,3.76,3.7,3.76,8200,3.44532333432213,3.45451086321366,3.3993856898645,3.45451086321366,8925.14200152715,0.0,1.0
2013-07-17,3.71,3.74,3.54,3.73,8300,3.40857321875603,3.43613580543061,3.25238522760009,3.42694827653908,9033.98519666771,0.0,1.0
2013-07-18,3.7,3.7,3.62,3.64,6200,3.3993856898645,3.3993856898645,3.3258854587323,3.34426051651535,6748.27809871565,0.0,1.0
2013-07-19,3.69,3.74,3.6,3.65,8900,3.39019816097298,3.43613580543061,3.30751040094925,3.35344804540688,9687.04436751116,0.0,1.0
2013-07-22,3.69,3.84,3.62,3.62,6300,3.39019816097298,3.52801109434586,3.3258854587323,3.3258854587323,6857.12129385621,0.0,1.0
2013-07-23,3.74,3.74,3.65,3.65,1700,3.43613580543061,3.43613580543061,3.35344804540688,3.35344804540688,1850.33431738977,0.0,1.0
2013-07-24,3.65,3.74,3.65,3.71,3500,3.35344804540688,3.43613580543061,3.35344804540688,3.40857321875603,3809.51182992012,0.0,1.0
2013-07-25,3.66,3.81,3.63,3.63,13000,3.3626355742984,3.50044850767129,3.33507298762382,3.33507298762382,14149.6153682747,0.0,1.0
2013-07-26,3.79,3.79,3.72,3.72,600,3.48207344988824,3.48207344988824,3.41776074764756,3.41776074764756,653.059170843448,0.0,1.0
2013-07-29,3.85,3.86,3.75,3.78,3500,3.53719862323739,3.54638615212892,3.44532333432213,3.47288592099671,3809.51182992012,0.0,1.0
2013-07-30,3.85,3.86,3.63,3.81,3500,3.53719862323739,3.54638615212892,3.33507298762382,3.50044850767129,3809.51182992012,0.0,1.0
2013-07-31,3.88,3.89,3.85,3.85,3100,3.56476120991197,3.57394873880349,3.53719862323739,3.53719862323739,3374.13904935782,0.0,1.0
2013-08-01,3.89,3.9,3.87,3.87,2900,3.57394873880349,3.58313626769502,3.55557368102044,3.55557368102044,3156.45265907667,0.0,1.0
2013-08-02,3.87,3.89,3.63,3.89,4500,3.55557368102044,3.57394873880349,3.33507298762382,3.57394873880349,4897.94378132587,0.0,1.0
2013-08-05,3.84,3.91,3.7964,3.82,2100,3.52801109434586,3.59232379658654,3.48795346837881,3.50963603656281,2285.70709795208,0.0,1.0
2013-08-06,3.83,3.85,3.75,3.85,1300,3.51882356545434,3.53719862323739,3.44532333432213,3.53719862323739,1414.96153682747,0.0,1.0
2013-08-07,3.8399,3.8399,3.78,3.78,1100,3.52791921905695,3.52791921905695,3.47288592099671,3.47288592099671,1197.27514654632,0.0,1.0
2013-08-08,3.85,3.85,3.8,3.8,2300,3.53719862323739,3.53719862323739,3.49126097877976,3.49126097877976,2503.39348823322,0.0,1.0
2013-08-09,3.88,3.88,3.845,3.85,1000,3.56476120991197,3.56476120991197,3.53260485879163,3.53719862323739,1088.43195140575,0.0,1.0
2013-08-12,3.92,3.93,3.59,3.92,11600,3.60151132547807,3.6106988543696,3.29832287205772,3.60151132547807,12625.8106363067,0.0,1.0
2013-08-13,3.9,3.9,3.78,3.89,3000,3.58313626769502,3.58313626769502,3.47288592099671,3.57394873880349,3265.29585421724,0.0,1.0
2013-08-14,3.82,3.9,3.64,3.88,11600,3.50963603656281,3.58313626769502,3.34426051651535,3.56476120991197,12625.8106363067,0.0,1.0
2013-08-15,3.82,3.82,3.67,3.79,7200,3.50963603656281,3.50963603656281,3.37182310318993,3.48207344988824,7836.7100501214,0.0,1.0
2013-08-16,3.82,3.82,3.82,3.82,0,3.50963603656281,3.50963603656281,3.50963603656281,3.50963603656281,0,0.0,1.0
2013-08-19,3.82,3.82,3.57,3.8,2600,3.50963603656281,3.50963603656281,3.27994781427467,3.49126097877976,2829.92307365495,0.0,1.0
2013-08-20,3.8,3.8,3.78,3.8,2000,3.49126097877976,3.49126097877976,3.47288592099671,3.49126097877976,2176.8639028115,0.0,1.0
2013-08-21,3.8,3.8,3.7135,3.7135,1500,3.49126097877976,3.49126097877976,3.41178885386806,3.41178885386806,1632.64792710862,0.0,1.0
2013-08-22,3.822,3.94,3.69,3.8,51700,3.51147354234112,3.61988638326112,3.39019816097298,3.49126097877976,56271.9318876772,0.0,1.0
2013-08-23,3.91,3.94,3.57,3.88,42800,3.59232379658654,3.61988638326112,3.27994781427467,3.56476120991197,46584.8875201661,0.0,1.0
2013-08-26,3.92,3.9299,3.8301,3.9299,10200,3.60151132547807,3.61060697908068,3.51891544074325,3.61060697908068,11102.0059043386,0.0,1.0
2013-08-27,3.82,3.9024,3.77,3.89,8300,3.50963603656281,3.58534127462898,3.46369839210518,3.57394873880349,9033.98519666772,0.0,1.0
2013-08-28,3.8736,3.9,3.79,3.79,6600,3.55888119142139,3.58313626769502,3.48207344988824,3.48207344988824,7183.65087927794,0.0,1.0
2013-08-29,3.93,3.93,3.751,3.751,900,3.6106988543696,3.6106988543696,3.44624208721129,3.44624208721129,979.588756265172,0.0,1.0
2013-08-30,3.9,3.94,3.8,3.93,8800,3.58313626769502,3.61988638326112,3.49126097877976,3.6106988543696,9578.20117237058,0.0,1.0
2013-09-03,3.94,3.94,3.87,3.87,600,3.61988638326112,3.61988638326112,3.55557368102044,3.55557368102044,653.059170843449,0.0,1.0
2013-09-04,3.93,3.94,3.79,3.9,14400,3.6106988543696,3.61988638326112,3.48207344988824,3.58313626769502,15673.4201002428,0.0,1.0
2013-09-05,3.89,3.94,3.81,3.94,5300,3.57394873880349,3.61988638326112,3.50044850767129,3.61988638326112,5768.68934245047,0.0,1.0
2013-09-06,3.82,3.94,3.8,3.94,16500,3.50963603656281,3.61988638326112,3.49126097877976,3.61988638326112,17959.1271981949,0.0,1.0
2013-09-09,3.94,3.94,3.75,3.83,24400,3.61988638326112,3.61988638326112,3.44532333432213,3.51882356545434,26557.7396143003,0.0,1.0
2013-09-10,3.9024,3.95,3.8901,3.94,12700,3.58534127462898,3.62907391215265,3.57404061409241,3.61988638326112,13823.085782853,0.0,1.0
2013-09-11,3.89,3.96,3.86,3.86,18300,3.57394873880349,3.63826144104417,3.54638615212892,3.54638615212892,19918.3047107252,0.0,1.0
2013-09-12,3.9376,3.9376,3.79,3.86,7600,3.61768137632715,3.61768137632715,3.48207344988824,3.54638615212892,8272.0828306837,0.0,1.0
2013-09-13,3.926,3.96,3.87,3.9,4700,3.60702384281299,3.63826144104417,3.55557368102044,3.58313626769502,5115.63017160701,0.0,1.0
2013-09-16,3.94,3.97,3.75,3.92,17100,3.61988638326112,3.6474489699357,3.44532333432213,3.60151132547807,18612.1863690383,0.0,1.0
2013-09-17,4.01,4.02,3.93,3.93,17500,3.6841990855018,3.69338661439333,3.6106988543696,3.6106988543696,19047.5591496006,0.0,1.0
2013-09-18,4.03,4.03,3.83,4.01,16800,3.70257414328485,3.70257414328485,3.51882356545434,3.6841990855018,18285.6567836166,0.0,1.0
2013-09-19,4.01,4.03,3.954,4.03,5200,3.6841990855018,3.70257414328485,3.63274892370926,3.70257414328485,5659.8461473099,0.0,1.0
2013-09-20,4.04,4.04,3.91,3.91,15200,3.71176167217638,3.71176167217638,3.59232379658654,3.59232379658654,16544.1656613674,0.0,1.0
2013-09-23,4.03,4.04,3.9,4.0,15200,3.70257414328485,3.71176167217638,3.58313626769502,3.67501155661027,16544.1656613674,0.0,1.0
2013-09-24,4.035,4.05,3.92,3.99,10400,3.70716790773062,3.7209492010679,3.60151132547807,3.66582402771875,11319.6922946198,0.0,1.0
2013-09-25,4.01,4.05,4.01,4.0331,7800,3.6841990855018,3.7209492010679,3.6841990855018,3.70542227724123,8489.76922096484,0.0,1.0
2013-09-26,4.03,4.05,4.0216,4.05,9000,3.70257414328485,3.7209492010679,3.69485661901597,3.7209492010679,9795.88756265175,0.0,1.0
2013-09-27,4.0499,4.05,4.03,4.04,8500,3.72085732577899,3.7209492010679,3.70257414328485,3.71176167217638,9251.67158694886,0.0,1.0
2013-09-30,4.05,4.05,3.9,4.03,8300,3.7209492010679,3.7209492010679,3.58313626769502,3.70257414328485,9033.98519666772,0.0,1.0
2013-10-01,3.996,4.04,3.96,4.032,13700,3.67133654505366,3.71176167217638,3.63826144104417,3.70441164906316,14911.5177342588,0.0,1.0
2013-10-02,4.0,4.0,3.96,4.0,5000,3.67501155661027,3.67501155661027,3.63826144104417,3.67501155661027,5442.15975702875,0.0,1.0
2013-10-03,4.0,4.0,3.9,4.0,4000,3.67501155661027,3.67501155661027,3.58313626769502,3.67501155661027,4353.727805623,0.0,1.0
2013-10-04,4.03,4.05,4.0,4.0,8500,3.70257414328485,3.7209492010679,3.67501155661027,3.67501155661027,9251.67158694887,0.0,1.0
2013-10-07,3.97,4.04,3.96,3.96,17100,3.6474489699357,3.71176167217638,3.63826144104417,3.63826144104417,18612.1863690383,0.0,1.0
2013-10-08,4.065,4.07,3.91,3.98,12700,3.73473049440519,3.73932425885096,3.59232379658654,3.65663649882722,13823.085782853,0.0,1.0
2013-10-09,4.04,4.04,4.01,4.04,29000,3.71176167217638,3.71176167217638,3.6841990855018,3.71176167217638,31564.5265907667,0.0,1.0
2013-10-10,4.035,4.06,3.96,4.0,9100,3.70716790773062,3.73013672995943,3.63826144104417,3.67501155661027,9904.7307577923,0.0,1.0
2013-10-11,4.03,4.04,3.9,3.9,5900,3.70257414328485,3.71176167217638,3.58313626769502,3.58313626769502,6421.74851329392,0.0,1.0
2013-10-14,4.06,4.06,4.0,4.0,10900,3.73013672995943,3.73013672995943,3.67501155661027,3.67501155661027,11863.9082703227,0.0,1.0
2013-10-15,4.03,4.0523,3.9904,4.0523,10800,3.70257414328485,3.72306233271295,3.66619152887441,3.72306233271295,11755.0650751821,0.0,1.0
2013-10-16,4.04,4.04,3.9701,4.03,3200,3.71176167217638,3.71176167217638,3.64754084522461,3.70257414328485,3482.98224449839,0.0,1.0
2013-10-17,4.0401,4.07,4.03,4.05,12900,3.71185354746529,3.73932425885096,3.70257414328485,3.7209492010679,14040.7721731342,0.0,1.0
2013-10-18,4.04,4.0698,4.04,4.04,4700,3.71176167217638,3.73914050827312,3.71176167217638,3.71176167217638,5115.63017160702,0.0,1.0
2013-10-21,4.045,4.05,3.9901,3.9901,5500,3.71635543662214,3.7209492010679,3.66591590300766,3.66591590300766,5986.37573273162,0.0,1.0
2013-10-22,4.045,4.05,4.04,4.05,1900,3.71635543662214,3.7209492010679,3.71176167217638,3.7209492010679,2068.02070767092,0.0,1.0
2013-10-23,4.06,4.06,4.04,4.04,2900,3.73013672995943,3.73013672995943,3.71176167217638,3.71176167217638,3156.45265907667,0.0,1.0
2013-10-24,4.05,4.05,3.97,4.05,6000,3.7209492010679,3.7209492010679,3.6474489699357,3.7209492010679,6530.5917084345,0.0,1.0
2013-10-25,4.04,4.04,3.9955,4.0,2800,3.71176167217638,3.71176167217638,3.67087716860909,3.67501155661027,3047.60946393609,0.0,1.0
2013-10-28,4.04,4.04,4.03,4.03,1200,3.71176167217638,3.71176167217638,3.70257414328485,3.70257414328485,1306.1183416869,0.0,1.0
2013-10-29,4.06,4.07,4.0301,4.05,11300,3.73013672995943,3.73932425885096,3.70266601857377,3.7209492010679,12299.281050885,0.0,1.0
2013-10-30,4.05,4.06,4.0,4.05,3700,3.7209492010679,3.73013672995943,3.67501155661027,3.7209492010679,4027.19822020127,0.0,1.0
2013-10-31,4.05,4.05,4.03,4.03,2500,3.7209492010679,3.7209492010679,3.70257414328485,3.70257414328485,2721.07987851437,0.0,1.0
2013-11-01,4.04,4.04,4.04,4.04,95,3.71176167217638,3.71176167217638,3.71176167217638,3.71176167217638,103.401035383546,0.0,1.0
2013-11-04,4.0499,4.05,4.01,4.0397,5400,3.72085732577899,3.7209492010679,3.6841990855018,3.71148604630963,5877.53253759104,0.0,1.0
2013-11-05,4.05,4.06,4.05,4.05,5100,3.7209492010679,3.73013672995943,3.7209492010679,3.7209492010679,5551.00295216932,0.0,1.0
2013-11-06,4.04,4.05,3.97,4.04,10000,3.71176167217638,3.7209492010679,3.6474489699357,3.71176167217638,10884.3195140575,0.0,1.0
2013-11-07,4.021,4.035,3.9402,3.9402,3900,3.69430536728248,3.70716790773062,3.62007013383895,3.62007013383895,4244.88461048242,0.0,1.0
2013-11-08,4.02,4.04,4.02,4.04,398,3.69338661439333,3.71176167217638,3.69338661439333,3.71176167217638,433.195916659488,0.0,1.0
2013-11-11,4.0399,4.04,4.03,4.04,2100,3.71166979688746,3.71176167217638,3.70257414328485,3.71176167217638,2285.70709795207,0.0,1.0
2013-11-12,4.04,4.06,4.0,4.03,14600,3.71176167217638,3.73013672995943,3.67501155661027,3.70257414328485,15891.1064905239,0.0,1.0
2013-11-13,4.04,4.05,4.03,4.04,1100,3.71176167217638,3.7209492010679,3.70257414328485,3.71176167217638,1197.27514654632,0.0,1.0
2013-11-14,4.03,4.07,4.01,4.04,17800,3.70257414328485,3.73932425885096,3.6841990855018,3.71176167217638,19374.0887350223,0.0,1.0
2013-11-15,4.03,4.03,4.02,4.02,3600,3.70257414328485,3.70257414328485,3.69338661439333,3.69338661439333,3918.3550250607,0.0,1.0
2013-11-18,4.03,4.07,4.011,4.03,6200,3.70257414328485,3.73932425885096,3.68511783839095,3.70257414328485,6748.27809871565,0.0,1.0
2013-11-19,4.02,4.04,4.02,4.03,1800,3.69338661439333,3.71176167217638,3.69338661439333,3.70257414328485,1959.17751253035,0.0,1.0
2013-11-20,4.05,4.05,4.04,4.0499,6400,3.7209492010679,3.7209492010679,3.71176167217638,3.72085732577899,6965.9644889968,0.0,1.0
2013-11-21,4.05,4.07,4.05,4.05,15900,3.7209492010679,3.73932425885096,3.7209492010679,3.7209492010679,17306.0680273514,0.0,1.0
2013-11-22,4.04,4.05,4.03,4.03,1900,3.71176167217638,3.7209492010679,3.70257414328485,3.70257414328485,2068.02070767092,0.0,1.0
2013-11-25,4.0,4.07,4.0,4.04,7200,3.67501155661027,3.73932425885096,3.67501155661027,3.71176167217638,7836.7100501214,0.0,1.0
2013-11-26,4.02,4.05,4.01,4.01,2900,3.69338661439333,3.7209492010679,3.6841990855018,3.6841990855018,3156.45265907667,0.0,1.0
2013-11-27,4.025,4.025,4.01,4.011,4900,3.69798037883909,3.69798037883909,3.6841990855018,3.68511783839095,5333.31656188817,0.0,1.0
2013-11-29,4.0001,4.0001,4.0001,4.0001,200,3.67510343189919,3.67510343189919,3.67510343189919,3.67510343189919,217.68639028115,0.0,1.0
2013-12-02,4.01,4.035,4.0,4.0,1200,3.6841990855018,3.70716790773062,3.67501155661027,3.67501155661027,1306.1183416869,0.0,1.0
2013-12-03,4.03,4.04,4.03,4.03,2500,3.70257414328485,3.71176167217638,3.70257414328485,3.70257414328485,2721.07987851437,0.0,1.0
2013-12-04,4.04,4.04,4.02,4.02,900,3.71176167217638,3.71176167217638,3.69338661439333,3.69338661439333,979.588756265173,0.0,1.0
2013-12-05,4.0,4.04,4.0,4.04,4700,3.67501155661027,3.71176167217638,3.67501155661027,3.71176167217638,5115.63017160703,0.0,1.0
2013-12-06,4.02,4.04,4.0,4.0,9600,3.69338661439333,3.71176167217638,3.67501155661027,3.67501155661027,10448.9467334952,0.0,1.0
2013-12-09,4.03,4.03,4.0,4.0,4400,3.70257414328485,3.70257414328485,3.67501155661027,3.67501155661027,4789.1005861853,0.0,1.0
2013-12-10,4.04,4.04,4.01,4.04,6400,3.71176167217638,3.71176167217638,3.6841990855018,3.71176167217638,6965.96448899679,0.0,1.0
2013-12-11,4.04,4.04,4.0,4.0,8000,3.71176167217638,3.71176167217638,3.67501155661027,3.67501155661027,8707.45561124598,0.0,1.0
2013-12-12,4.04,4.04,4.0,4.025,21300,3.71176167217638,3.71176167217638,3.67501155661027,3.69798037883909,23183.6005649424,0.0,1.0
2013-12-13,4.04,4.04,4.0,4.03,6800,3.71176167217638,3.71176167217638,3.67501155661027,3.70257414328485,7401.33726955909,0.0,1.0
2013-12-16,4.04,4.05,4.01,4.04,23000,3.71176167217638,3.7209492010679,3.6841990855018,3.71176167217638,25033.9348823322,0.0,1.0
2013-12-17,3.98,4.04,3.95,4.02,6600,3.65663649882722,3.71176167217638,3.62907391215265,3.69338661439333,7183.65087927795,0.0,1.0
2013-12-18,4.0,4.05,4.0,4.0065,9900,3.67501155661027,3.7209492010679,3.67501155661027,3.68098345038977,10775.4763189169,0.0,1.0
2013-12-19,4.01,4.05,3.98,3.98,25100,3.6841990855018,3.7209492010679,3.65663649882722,3.65663649882722,27319.6419802843,0.0,1.0
2013-12-20,3.84,4.08,3.84,4.0399,65900,3.52801109434586,3.74851178774248,3.52801109434586,3.71166979688746,71727.6655976389,0.0,1.0
2013-12-23,3.92,3.97,3.64,3.96,29700,3.60151132547807,3.6474489699357,3.34426051651535,3.63826144104417,32326.4289567507,0.0,1.0
2013-12-24,3.95,3.97,3.84,3.9,13600,3.62907391215265,3.6474489699357,3.52801109434586,3.58313626769502,14802.6745391182,0.0,1.0
2013-12-26,4.01,4.04,3.8,3.93,3885,3.6841990855018,3.71176167217638,3.49126097877976,3.6106988543696,4228.55813121133,0.0,1.0
2013-12-27,4.05,4.05,3.99,4.02,5000,3.7209492010679,3.7209492010679,3.66582402771875,3.69338661439333,5442.15975702875,0.0,1.0
2013-12-30,3.9,4.05,3.84,4.05,14600,3.58313626769502,3.7209492010679,3.52801109434586,3.7209492010679,15891.1064905239,0.0,1.0
2013-12-31,4.09,4.13,3.96,4.04,30700,3.75769931663401,3.79444943220011,3.63826144104417,3.71176167217638,33414.8609081565,0.0,1.0
2014-01-02,3.9808,4.13,3.9808,4.09,20200,3.65737150113855,3.79444943220011,3.65737150113855,3.75769931663401,21986.3254183961,0.0,1.0
2014-01-03,4.07,4.108,4.03,4.03,12500,3.73932425885096,3.77423686863875,3.70257414328485,3.70257414328485,13605.3993925718,0.0,1.0
2014-01-06,4.025,4.05,4.02,4.05,11500,3.69798037883909,3.7209492010679,3.69338661439333,3.7209492010679,12516.9674411661,0.0,1.0
2014-01-07,4.04,4.04,3.913,4.01,12000,3.71176167217638,3.71176167217638,3.595080055254,3.6841990855018,13061.183416869,0.0,1.0
2014-01-08,4.01,4.06,3.92,4.05,20000,3.6841990855018,3.73013672995943,3.60151132547807,3.7209492010679,21768.639028115,0.0,1.0
2014-01-09,4.03,4.06,3.99,4.02,8300,3.70257414328485,3.73013672995943,3.66582402771875,3.69338661439333,9033.98519666772,0.0,1.0
2014-01-10,4.02,4.0596,3.991,4.0399,14400,3.69338661439333,3.72976922880377,3.6667427806079,3.71166979688746,15673.4201002428,0.0,1.0
2014-01-13,4.05,4.05,3.99,3.9901,6100,3.7209492010679,3.7209492010679,3.66582402771875,3.66591590300766,6639.43490357507,0.0,1.0
2014-01-14,4.05,4.06,4.02,4.02,7900,3.7209492010679,3.73013672995943,3.69338661439333,3.69338661439333,8598.61241610542,0.0,1.0
2014-01-15,4.02,4.05,3.88,3.99,23200,3.69338661439333,3.7209492010679,3.56476120991197,3.66582402771875,25251.6212726133,0.0,1.0
2014-01-16,4.04,4.04,3.84,3.93,17700,3.71176167217638,3.71176167217638,3.52801109434586,3.6106988543696,19265.2455398817,0.0,1.0
2014-01-17,4.02,4.04,4.001,4.02,5300,3.69338661439333,3.71176167217638,3.67593030949943,3.69338661439333,5768.68934245046,0.0,1.0
2014-01-21,4.025,4.05,3.94,4.02,12300,3.69798037883909,3.7209492010679,3.61988638326112,3.69338661439333,13387.7130022907,0.0,1.0
2014-01-22,4.0,4.0699,4.0,4.01,21600,3.67501155661027,3.73923238356204,3.67501155661027,3.6841990855018,23510.1301503642,0.0,1.0
2014-01-23,4.0,4.04,3.91,4.0,20100,3.67501155661027,3.71176167217638,3.59232379658654,3.67501155661027,21877.4822232556,0.0,1.0
2014-01-24,4.0,4.02,3.99,3.99,2700,3.67501155661027,3.69338661439333,3.66582402771875,3.66582402771875,2938.76626879553,0.0,1.0
2014-01-27,3.99,4.03,3.99,3.99,7900,3.66582402771875,3.70257414328485,3.66582402771875,3.66582402771875,8598.61241610541,0.0,1.0
2014-01-28,4.0,4.005,3.97,3.97,3000,3.67501155661027,3.67960532105604,3.6474489699357,3.6474489699357,3265.29585421725,0.0,1.0
2014-01-29,3.97,4.0,3.9,3.99,7700,3.6474489699357,3.67501155661027,3.58313626769502,3.66582402771875,8380.92602582426,0.0,1.0
2014-01-30,3.9999,4.0,3.93,3.99,2000,3.67491968132136,3.67501155661027,3.6106988543696,3.66582402771875,2176.8639028115,0.0,1.0
2014-01-31,3.97,4.0,3.9101,4.0,11000,3.6474489699357,3.67501155661027,3.59241567187546,3.67501155661027,11972.7514654632,0.0,1.0
2014-02-03,3.93,3.97,3.92,3.97,12300,3.6106988543696,3.6474489699357,3.60151132547807,3.6474489699357,13387.7130022907,0.0,1.0
2014-02-04,3.948,3.98,3.94,3.95,5400,3.62723640637434,3.65663649882722,3.61988638326112,3.62907391215265,5877.53253759105,0.0,1.0
2014-02-05,3.97,3.985,3.94,3.94,5500,3.6474489699357,3.66123026327299,3.61988638326112,3.61988638326112,5986.37573273161,0.0,1.0
2014-02-06,3.96,3.965,3.94,3.94,5900,3.63826144104417,3.64285520548993,3.61988638326112,3.61988638326112,6421.74851329392,0.0,1.0
2014-02-07,3.93,3.975,3.92,3.94,5500,3.6106988543696,3.65204273438146,3.60151132547807,3.61988638326112,5986.37573273161,0.0,1.0
2014-02-10,3.95,3.9799,3.95,3.9799,300,3.62907391215265,3.65654462353831,3.62907391215265,3.65654462353831,326.529585421724,0.0,1.0
2014-02-11,3.94,3.95,3.93,3.93,2400,3.61988638326112,3.62907391215265,3.6106988543696,3.6106988543696,2612.2366833738,0.0,1.0
2014-02-12,3.93,3.96,3.93,3.96,4200,3.6106988543696,3.63826144104417,3.6106988543696,3.63826144104417,4571.41419590414,0.0,1.0
2014-02-13,3.96,3.97,3.93,3.93,4300,3.63826144104417,3.6474489699357,3.6106988543696,3.6106988543696,4680.25739104472,0.0,1.0
2014-02-14,3.94,3.9799,3.94,3.95,7000,3.61988638326112,3.65654462353831,3.61988638326112,3.62907391215265,7619.02365984024,0.0,1.0
2014-02-18,3.95,3.97,3.93,3.94,26200,3.62907391215265,3.6474489699357,3.6106988543696,3.61988638326112,28516.9171268306,0.0,1.0
2014-02-19,3.94,3.97,3.93,3.94,11200,3.61988638326112,3.6474489699357,3.6106988543696,3.61988638326112,12190.4378557444,0.0,1.0
2014-02-20,3.94,3.966,3.93,3.93,9200,3.61988638326112,3.64377395837909,3.6106988543696,3.6106988543696,10013.5739529329,0.0,1.0
2014-02-21,3.95,3.97,3.9362,3.9362,3600,3.62907391215265,3.6474489699357,3.61639512228234,3.61639512228234,3918.35502506069,0.0,1.0
2014-02-24,3.93,3.965,3.92,3.93,3800,3.6106988543696,3.64285520548993,3.60151132547807,3.6106988543696,4136.04141534184,0.0,1.0
2014-02-25,3.95,3.96,3.92,3.93,1405,3.62907391215265,3.63826144104417,3.60151132547807,3.6106988543696,1529.24689172508,0.0,1.0
2014-02-26,3.95,3.96,3.91,3.92,10818,3.62907391215265,3.63826144104417,3.59232379658654,3.60151132547807,11774.6568503074,0.0,1.0
2014-02-27,3.94,3.98,3.91,3.95,14400,3.61988638326112,3.65663649882722,3.59232379658654,3.62907391215265,15673.4201002428,0.0,1.0
2014-02-28,3.94,3.979,3.87,3.92,10300,3.61988638326112,3.65571774593807,3.55557368102044,3.60151132547807,11210.8490994792,0.0,1.0
2014-03-03,3.91,3.95,3.91,3.95,3600,3.59232379658654,3.62907391215265,3.59232379658654,3.62907391215265,3918.3550250607,0.0,1.0
2014-03-04,3.77,3.92,3.77,3.91,21800,3.46369839210518,3.60151132547807,3.46369839210518,3.59232379658654,23727.8165406454,0.0,1.0
2014-03-05,3.87,3.93,3.77,3.82,9000,3.55557368102044,3.6106988543696,3.46369839210518,3.50963603656281,9795.88756265174,0.0,1.0
2014-03-06,3.85,3.89,3.82,3.861,6200,3.53719862323739,3.57394873880349,3.50963603656281,3.54730490501807,6748.27809871564,0.0,1.0
2014-03-07,3.92,3.95,3.85,3.85,15200,3.60151132547807,3.62907391215265,3.53719862323739,3.53719862323739,16544.1656613674,0.0,1.0
2014-03-10,3.85,3.96,3.85,3.96,10800,3.53719862323739,3.63826144104417,3.53719862323739,3.63826144104417,11755.0650751821,0.0,1.0
2014-03-11,3.87,3.895,3.83,3.85,4000,3.55557368102044,3.57854250324926,3.51882356545434,3.53719862323739,4353.727805623,0.0,1.0
2014-03-12,3.82,3.9238,3.78,3.87,9400,3.50963603656281,3.60500258645685,3.47288592099671,3.55557368102044,10231.260343214,0.0,1.0
2014-03-13,3.7,3.8,3.57,3.8,24200,3.3993856898645,3.49126097877976,3.27994781427467,3.49126097877976,26340.0532240192,0.0,1.0
2014-03-14,3.58,3.74,3.56,3.69,10100,3.2891353431662,3.43613580543061,3.27076028538314,3.39019816097298,10993.1627091981,0.0,1.0
2014-03-17,3.56,3.7499,3.52,3.54,10100,3.27076028538314,3.44523145903322,3.23401016981704,3.25238522760009,10993.1627091981,0.0,1.0
2014-03-18,3.58,3.6,3.5001,3.5001,1800,3.2891353431662,3.30751040094925,3.21572698732291,3.21572698732291,1959.17751253035,0.0,1.0
2014-03-19,3.51,3.63,3.51,3.6,12600,3.22482264092552,3.33507298762382,3.22482264092552,3.30751040094925,13714.2425877124,0.0,1.0
2014-03-20,3.65,3.67,3.55,3.55,3200,3.35344804540688,3.37182310318993,3.26157275649162,3.26157275649162,3482.98224449839,0.0,1.0
2014-03-21,3.74,3.75,3.54,3.66,4700,3.43613580543061,3.44532333432213,3.25238522760009,3.3626355742984,5115.63017160701,0.0,1.0
2014-03-24,3.731,3.75,3.71,3.71,6000,3.42786702942823,3.44532333432213,3.40857321875603,3.40857321875603,6530.5917084345,0.0,1.0
2014-03-25,3.6972,3.73,3.65,3.73,3100,3.41518823955793,3.44548635008955,3.37158851952462,3.44548635008955,3355.98485238506,0.02,1.0
2014-03-26,3.698,3.75,3.68,3.68,13500,3.41592721786358,3.46396080773078,3.39930020598647,3.39930020598647,14614.7727442575,0.0,1.0
2014-03-27,3.7,3.75,3.7,3.74,9700,3.4177746636277,3.46396080773078,3.4177746636277,3.45472357891016,10500.9848606887,0.0,1.0
2014-03-28,3.659,3.7,3.64,3.66,30500,3.37990202546318,3.4177746636277,3.36235129070401,3.38082574834524,33018.5606444336,0.0,1.0
2014-03-31,3.64,3.74,3.63,3.66,23700,3.36235129070401,3.45472357891016,3.35311406188339,3.38082574834524,25657.0454843632,0.0,1.0
2014-04-01,3.63,3.72,3.622,3.622,12100,3.35311406188339,3.43624912126893,3.3457242788269,3.3457242788269,13099.1666818901,0.0,1.0
2014-04-02,3.68,3.75,3.6,3.6,9900,3.39930020598647,3.46396080773078,3.32540237542155,3.32540237542155,10717.5000124555,0.0,1.0
2014-04-03,3.69,3.7,3.61,3.69,11300,3.40853743480709,3.4177746636277,3.33463960424216,3.40853743480709,12233.1060748229,0.0,1.0
2014-04-04,3.65,3.66,3.62,3.66,6400,3.37158851952462,3.38082574834524,3.34387683306278,3.38082574834524,6928.4848565369,0.0,1.0
2014-04-07,3.67,3.67,3.65,3.67,3000,3.39006297716585,3.39006297716585,3.37158851952462,3.39006297716585,3247.72727650167,0.0,1.0
2014-04-08,3.59,3.66,3.58,3.61,18800,3.31616514660093,3.38082574834524,3.30692791778032,3.33463960424216,20352.4242660771,0.0,1.0
2014-04-09,3.59,3.66,3.52,3.58,35700,3.31616514660093,3.38082574834524,3.25150454485662,3.30692791778032,38647.9545903699,0.0,1.0
2014-04-10,3.58,3.58,3.58,3.58,1300,3.30692791778032,3.30692791778032,3.30692791778032,3.30692791778032,1407.34848648405,0.0,1.0
2014-04-11,3.52,3.53,3.47,3.53,16100,3.25150454485662,3.26074177367724,3.20531840075355,3.26074177367724,17429.4697172256,0.0,1.0
2014-04-14,3.53,3.53,3.46,3.51,1000,3.26074177367724,3.26074177367724,3.19608117193293,3.24226731603601,1082.57575883389,0.0,1.0
2014-04-15,3.54,3.54,3.5028,3.5028,4900,3.26997900249785,3.26997900249785,3.23561651128517,3.23561651128517,5304.62121828607,0.0,1.0
2014-04-16,3.53,3.55,3.49,3.55,6200,3.26074177367724,3.27921623131847,3.22379285839478,3.27921623131847,6711.96970477011,0.0,1.0
2014-04-17,3.47,3.54,3.47,3.54,10200,3.20531840075355,3.26997900249785,3.20531840075355,3.26997900249785,11042.2727401057,0.0,1.0
2014-04-21,3.58,3.62,3.481,3.55,29000,3.30692791778032,3.34387683306278,3.21547935245622,3.27921623131847,31394.6970061828,0.0,1.0
2014-04-22,3.54,3.68,3.4765,3.63,25800,3.26997900249785,3.39930020598647,3.21132259948695,3.35311406188339,27930.4545779144,0.0,1.0
2014-04-23,3.54,3.61,3.46,3.46,17600,3.26997900249785,3.33463960424216,3.19608117193293,3.19608117193293,19053.3333554765,0.0,1.0
2014-04-24,3.5,3.57,3.48,3.51,9400,3.23303008721539,3.2976906889597,3.21455562957416,3.24226731603601,10176.2121330386,0.0,1.0
2014-04-25,3.47,3.58,3.45,3.47,15900,3.20531840075355,3.30692791778032,3.18684394311232,3.20531840075355,17212.9545654588,0.0,1.0
2014-04-28,3.5,3.5,3.43,3.48,4300,3.23303008721539,3.23303008721539,3.16836948547108,3.21455562957416,4655.07576298573,0.0,1.0
2014-04-29,3.55,3.57,3.46,3.49,18000,3.27921623131847,3.2976906889597,3.19608117193293,3.22379285839478,19486.36365901,0.0,1.0
2014-04-30,3.5,3.57,3.5,3.51,4600,3.23303008721539,3.2976906889597,3.23303008721539,3.24226731603601,4979.8484906359,0.0,1.0
2014-05-01,3.45,3.532,3.45,3.51,5000,3.18684394311232,3.26258921944136,3.18684394311232,3.24226731603601,5412.87879416944,0.0,1.0
2014-05-02,3.48,3.52,3.48,3.52,2600,3.21455562957416,3.25150454485662,3.21455562957416,3.25150454485662,2814.69697296811,0.0,1.0
2014-05-05,3.48,3.48,3.48,3.48,0,3.21455562957416,3.21455562957416,3.21455562957416,3.21455562957416,0,0.0,1.0
2014-05-06,3.5,3.5,3.42,3.4925,3500,3.23303008721539,3.23303008721539,3.15913225665047,3.22610216559993,3789.01515591862,0.0,1.0
2014-05-07,3.48,3.49,3.3,3.46,8100,3.21455562957416,3.22379285839478,3.04828551080308,3.19608117193293,8768.86364655451,0.0,1.0
2014-05-08,3.59,3.64,3.23,3.4,5600,3.31616514660093,3.36235129070401,2.98362490905878,3.14065779900924,6062.42424946978,0.0,1.0
2014-05-09,3.5,3.6653,3.5,3.5,4800,3.23303008721539,3.38572147962017,3.23303008721539,3.23303008721539,5196.36364240267,0.0,1.0
2014-05-12,3.5,3.58,3.25,3.5,10600,3.23303008721539,3.30692791778032,3.00209936670001,3.23303008721539,11475.3030436392,0.0,1.0
2014-05-13,3.5,3.55,3.48,3.48,5000,3.23303008721539,3.27921623131847,3.21455562957416,3.21455562957416,5412.87879416945,0.0,1.0
2014-05-14,3.46,3.582,3.27,3.32,3900,3.19608117193293,3.30877536354444,3.02057382434124,3.06675996844432,4222.04545945217,0.0,1.0
2014-05-15,3.56,3.56,3.3996,3.53,2300,3.28845346013909,3.28845346013909,3.14028830985641,3.26074177367724,2489.92424531794,0.0,1.0
2014-05-16,3.37,3.67,3.3501,3.57,6200,3.11294611254739,3.39006297716585,3.09456402719437,3.2976906889597,6711.96970477012,0.0,1.0
2014-05-19,3.48,3.5,3.458,3.48,4500,3.21455562957416,3.23303008721539,3.19423372616881,3.21455562957416,4871.59091475251,0.0,1.0
2014-05-20,3.5,3.69,3.43,3.43,7200,3.23303008721539,3.40853743480709,3.16836948547108,3.16836948547108,7794.54546360401,0.0,1.0
2014-05-21,3.48,3.57,3.3315,3.5,6500,3.21455562957416,3.2976906889597,3.07738278158802,3.23303008721539,7036.74243242029,0.0,1.0
2014-05-22,3.5,3.63,3.293,3.5,12800,3.23303008721539,3.35311406188339,3.04181945062865,3.23303008721539,13856.9697130738,0.0,1.0
2014-05-23,3.59,3.61,3.47,3.6,1400,3.31616514660093,3.33463960424216,3.20531840075355,3.32540237542155,1515.60606236745,0.0,1.0
2014-05-27,3.6,3.6,3.471,3.57,3300,3.32540237542155,3.32540237542155,3.20624212363561,3.2976906889597,3572.50000415183,0.0,1.0
2014-05-28,3.6,3.61,3.47,3.5395,10800,3.32540237542155,3.33463960424216,3.20531840075355,3.26951714105682,11691.818195406,0.0,1.0
2014-05-29,3.52,3.61,3.47,3.56,7200,3.25150454485662,3.33463960424216,3.20531840075355,3.28845346013909,7794.54546360401,0.0,1.0
2014-05-30,3.6,3.6499,3.5,3.61,8100,3.32540237542155,3.37149614723642,3.23303008721539,3.33463960424216,8768.8636465545,0.0,1.0
2014-06-02,3.52,3.65,3.51,3.65,6600,3.25150454485662,3.37158851952462,3.24226731603601,3.37158851952462,7145.00000830368,0.0,1.0
2014-06-03,3.63,3.65,3.51,3.627,11400,3.35311406188339,3.37158851952462,3.24226731603601,3.35034289323721,12341.3636507064,0.0,1.0
2014-06-04,3.63,3.66,3.51,3.6499,24800,3.35311406188339,3.38082574834524,3.24226731603601,3.37149614723642,26847.8788190805,0.0,1.0
2014-06-05,3.63,3.63,3.55,3.6299,25400,3.35311406188339,3.35311406188339,3.27921623131847,3.35302168959519,27497.4242743808,0.0,1.0
2014-06-06,3.65,3.65,3.6,3.61,4600,3.37158851952462,3.37158851952462,3.32540237542155,3.33463960424216,4979.8484906359,0.0,1.0
2014-06-09,3.68,3.7,3.6299,3.6299,12600,3.39930020598647,3.4177746636277,3.35302168959519,3.35302168959519,13640.454561307,0.0,1.0
2014-06-10,3.7,3.7,3.56,3.66,9900,3.4177746636277,3.4177746636277,3.28845346013909,3.38082574834524,10717.5000124555,0.0,1.0
2014-06-11,3.7,3.73,3.63,3.63,5000,3.4177746636277,3.44548635008955,3.35311406188339,3.35311406188339,5412.87879416945,0.0,1.0
2014-06-12,3.74,3.88,3.725,3.73,7500,3.45472357891016,3.58404478239878,3.44086773567924,3.44548635008955,8119.31819125418,0.0,1.0
2014-06-13,3.84,3.9,3.7,3.9,6900,3.54709586711632,3.60251924004001,3.4177746636277,3.60251924004001,7469.77273595383,0.0,1.0
2014-06-16,3.75,3.8999,3.7,3.83,4600,3.46396080773078,3.6024268677518,3.4177746636277,3.5378586382957,4979.84849063589,0.0,1.0
2014-06-17,3.84,3.9,3.8,3.9,6500,3.54709586711632,3.60251924004001,3.51014695183386,3.60251924004001,7036.74243242027,0.0,1.0
2014-06-18,3.95,4.0,3.8101,3.9,13100,3.64870538414309,3.69489152824616,3.51947655294268,3.60251924004001,14181.7424407239,0.0,1.0
2014-06-19,3.94,4.02,3.93,3.98,5400,3.63946815532247,3.71336598588739,3.63023092650186,3.67641707060493,5845.909097703,0.0,1.0
2014-06-20,3.9,3.94,3.88,3.9399,8300,3.60251924004001,3.63946815532247,3.58404478239878,3.63937578303426,8985.37879832128,0.0,1.0
2014-06-23,3.93,4.0,3.74,3.95,22200,3.63023092650186,3.69489152824616,3.45472357891016,3.64870538414309,24033.1818461123,0.0,1.0
2014-06-24,3.94,4.0,3.7401,3.97,9500,3.63946815532247,3.69489152824616,3.45481595119837,3.66717984178432,10284.469708922,0.0,1.0
2014-06-25,3.93,3.96,3.87,3.96,4200,3.63023092650186,3.6579426129637,3.57480755357816,3.6579426129637,4546.81818710233,0.0,1.0
2014-06-26,3.92,3.97,3.8201,3.93,3500,3.62099369768124,3.66717984178432,3.52871378176329,3.63023092650186,3789.01515591861,0.0,1.0
2014-06-27,3.94,3.94,3.93,3.9399,2400,3.63946815532247,3.63946815532247,3.63023092650186,3.63937578303426,2598.18182120134,0.0,1.0
2014-06-30,3.85,3.97,3.83,3.97,1300,3.55633309593693,3.66717984178432,3.5378586382957,3.66717984178432,1407.34848648406,0.0,1.0
2014-07-01,3.9699,3.97,3.9699,3.97,3800,3.66708746949611,3.66717984178432,3.66708746949611,3.66717984178432,4113.78788356878,0.0,1.0
2014-07-02,3.96,3.97,3.94,3.96,1400,3.6579426129637,3.66717984178432,3.63946815532247,3.6579426129637,1515.60606236745,0.0,1.0
2014-07-03,3.96,3.96,3.8601,3.96,3200,3.6579426129637,3.6579426129637,3.56566269704575,3.6579426129637,3464.24242826845,0.0,1.0
2014-07-07,3.95,3.95,3.93,3.95,1900,3.64870538414309,3.64870538414309,3.63023092650186,3.64870538414309,2056.89394178439,0.0,1.0
2014-07-08,3.96,3.96,3.85,3.8601,9500,3.6579426129637,3.6579426129637,3.55633309593693,3.56566269704575,10284.469708922,0.0,1.0
2014-07-09,3.86,4.13,3.86,3.96,11800,3.56557032475755,3.81497550291416,3.56557032475755,3.6579426129637,12774.3939542399,0.0,1.0
2014-07-10,3.97,4.0,3.92,3.92,2400,3.66717984178432,3.69489152824616,3.62099369768124,3.62099369768124,2598.18182120133,0.0,1.0
2014-07-11,3.9,3.99,3.85,3.93,83200,3.60251924004001,3.68565429942555,3.55633309593693,3.63023092650186,90070.3031349796,0.0,1.0
2014-07-14,4.0,4.0,3.881,3.9,20800,3.69489152824616,3.69489152824616,3.58496850528084,3.60251924004001,22517.5757837449,0.0,1.0
2014-07-15,3.95,4.0,3.804,3.87,37800,3.64870538414309,3.69489152824616,3.5138418433621,3.57480755357816,40921.363683921,0.0,1.0
2014-07-16,3.82,3.92,3.78,3.92,17500,3.52862140947509,3.62099369768124,3.49167249419262,3.62099369768124,18945.075779593,0.0,1.0
2014-07-17,3.85,4.0,3.83,3.83,15800,3.55633309593693,3.69489152824616,3.5378586382957,3.5378586382957,17104.6969895755,0.0,1.0
2014-07-18,4.0,4.0,3.88,3.97,8300,3.69489152824616,3.69489152824616,3.58404478239878,3.66717984178432,8985.37879832129,0.0,1.0
2014-07-21,3.87,4.07,3.81,3.93,35300,3.57480755357816,3.75955212999047,3.51938418065447,3.63023092650186,38214.9242868363,0.0,1.0
2014-07-22,3.86,3.97,3.77,3.86,6100,3.56557032475755,3.66717984178432,3.48243526537201,3.56557032475755,6603.71212888672,0.0,1.0
2014-07-23,3.85,4.05,3.8,3.89,39800,3.55633309593693,3.74107767234924,3.51014695183386,3.59328201121939,43086.5152015888,0.0,1.0
2014-07-24,4.04,4.07,3.93,3.93,10400,3.73184044352862,3.75955212999047,3.63023092650186,3.63023092650186,11258.7878918725,0.0,1.0
2014-07-25,3.99,4.03,3.9409,3.9409,3200,3.68565429942555,3.72260321470801,3.64029950591633,3.64029950591633,3464.24242826844,0.0,1.0
2014-07-28,4.07,4.07,3.96,3.96,10100,3.75955212999047,3.75955212999047,3.6579426129637,3.6579426129637,10934.0151642223,0.0,1.0
2014-07-29,4.06,4.07,4.0,4.0,5800,3.75031490116986,3.75955212999047,3.69489152824616,3.69489152824616,6278.93940123655,0.0,1.0
2014-07-30,4.09,4.09,4.08,4.08,300,3.7780265876317,3.7780265876317,3.76878935881109,3.76878935881109,324.772727650167,0.0,1.0
2014-07-31,4.09,4.09,4.05,4.05,10000,3.7780265876317,3.7780265876317,3.74107767234924,3.74107767234924,10825.7575883389,0.0,1.0
2014-08-01,4.08,4.09,3.9201,4.09,15200,3.76878935881109,3.7780265876317,3.62108606996945,3.7780265876317,16455.1515342751,0.0,1.0
2014-08-04,3.972,4.08,3.91,4.08,8200,3.66902728754844,3.76878935881109,3.61175646886062,3.76878935881109,8877.12122243789,0.0,1.0
2014-08-05,4.31,4.38,4.0,4.0399,13100,3.98124562168524,4.04590622342955,3.69489152824616,3.73174807124042,14181.742440724,0.0,1.0
2014-08-06,4.22,4.37,3.96,4.31,12400,3.8981105622997,4.03666899460893,3.6579426129637,3.98124562168524,13423.9394095402,0.0,1.0
2014-08-07,4.25,4.25,4.14,4.14,800,3.92582224876155,3.92582224876155,3.82421273173478,3.82421273173478,866.060607067111,0.0,1.0
2014-08-08,4.19,4.24,4.06,4.14,17400,3.87039887583786,3.91658501994093,3.75031490116986,3.82421273173478,18836.8182037097,0.0,1.0
2014-08-11,4.25,4.25,3.944,4.19,7800,3.92582224876155,3.92582224876155,3.64316304685072,3.87039887583786,8444.09091890434,0.0,1.0
2014-08-12,4.1,4.24,4.07,4.24,9000,3.78726381645232,3.91658501994093,3.75955212999047,3.91658501994093,9743.181829505,0.0,1.0
2014-08-13,4.21,4.25,4.1,4.19,19200,3.88887333347909,3.92582224876155,3.78726381645232,3.87039887583786,20785.4545696107,0.0,1.0
2014-08-14,4.24,4.24,4.07,4.2,9900,3.91658501994093,3.91658501994093,3.75955212999047,3.87963610465847,10717.5000124555,0.0,1.0
2014-08-15,4.16,4.2,3.95,4.11,17700,3.84268718937601,3.87963610465847,3.64870538414309,3.79650104527293,19161.5909313598,0.0,1.0
2014-08-18,4.133,4.19,4.06,4.15,6900,3.81774667156035,3.87039887583786,3.75031490116986,3.83344996055539,7469.77273595383,0.0,1.0
2014-08-19,4.17,4.17,4.0896,4.15,6200,3.85192441819663,3.85192441819663,3.77765709847888,3.83344996055539,6711.96970477011,0.0,1.0
2014-08-20,4.17,4.17,4.1,4.17,4900,3.85192441819663,3.85192441819663,3.78726381645232,3.85192441819663,5304.62121828605,0.0,1.0
2014-08-21,4.17,4.17,4.0701,4.16,5700,3.85192441819663,3.85192441819663,3.75964450227868,3.84268718937601,6170.68182535316,0.0,1.0
2014-08-22,4.15,4.17,4.14,4.16,4100,3.83344996055539,3.85192441819663,3.82421273173478,3.84268718937601,4438.56061121895,0.0,1.0
2014-08-25,4.15,4.15,4.055,4.07,700,3.83344996055539,3.83344996055539,3.74569628675955,3.75955212999047,757.803031183724,0.0,1.0
2014-08-26,4.12,4.15,4.12,4.1305,3200,3.80573827409355,3.83344996055539,3.80573827409355,3.81543736435519,3464.24242826845,0.0,1.0
2014-08-27,4.01,4.14,4.01,4.13,6600,3.70412875706678,3.82421273173478,3.70412875706678,3.81497550291416,7145.00000830367,0.0,1.0
2014-08-28,4.1399,4.14,4.13,4.13,1400,3.82412035944657,3.82421273173478,3.81497550291416,3.81497550291416,1515.60606236745,0.0,1.0
2014-08-29,4.08,4.12,4.0201,4.08,6600,3.76878935881109,3.80573827409355,3.7134583581756,3.76878935881109,7145.00000830366,0.0,1.0
2014-09-02,4.02,4.09,3.97,4.05,7300,3.71336598588739,3.7780265876317,3.66717984178432,3.74107767234924,7902.8030394874,0.0,1.0
2014-09-03,4.06,4.07,3.94,3.97,4700,3.75031490116986,3.75955212999047,3.63946815532247,3.66717984178432,5088.10606651927,0.0,1.0
2014-09-04,4.03,4.06,4.03,4.06,1600,3.72260321470801,3.75031490116986,3.72260321470801,3.75031490116986,1732.12121413422,0.0,1.0
2014-09-05,4.07,4.07,3.96,3.96,1900,3.75955212999047,3.75955212999047,3.6579426129637,3.6579426129637,2056.89394178439,0.0,1.0
2014-09-08,4.07,4.07,3.9951,4.07,900,3.75955212999047,3.75955212999047,3.69036528612406,3.75955212999047,974.318182950501,0.0,1.0
2014-09-09,4.07,4.07,3.9372,3.9372,2600,3.75955212999047,3.75955212999047,3.6368817312527,3.6368817312527,2814.69697296811,0.0,1.0
2014-09-10,4.07,4.07,3.94,4.07,3400,3.75955212999047,3.75955212999047,3.63946815532247,3.75955212999047,3680.75758003523,0.0,1.0
2014-09-11,3.99,4.0699,3.93,4.06,2100,3.68565429942555,3.75945975770226,3.63023092650186,3.75031490116986,2273.40909355117,0.0,1.0
2014-09-12,3.93,3.99,3.93,3.99,2300,3.63023092650186,3.68565429942555,3.63023092650186,3.68565429942555,2489.92424531794,0.0,1.0
2014-09-15,3.94,3.99,3.88,3.96,5400,3.63946815532247,3.68565429942555,3.58404478239878,3.6579426129637,5845.909097703,0.0,1.0
2014-09-16,3.95,3.95,3.92,3.95,3600,3.64870538414309,3.64870538414309,3.62099369768124,3.64870538414309,3897.272731802,0.0,1.0
2014-09-17,4.02,4.02,3.95,3.95,1600,3.71336598588739,3.71336598588739,3.64870538414309,3.64870538414309,1732.12121413423,0.0,1.0
2014-09-18,3.9,4.02,3.89,4.02,3700,3.60251924004001,3.71336598588739,3.59328201121939,3.71336598588739,4005.53030768539,0.0,1.0
2014-09-19,3.63,3.9,3.63,3.88,8500,3.35311406188339,3.60251924004001,3.35311406188339,3.58404478239878,9201.89395008807,0.0,1.0
2014-09-22,3.9,3.94,3.7,3.75,4100,3.60251924004001,3.63946815532247,3.4177746636277,3.46396080773078,4438.56061121895,0.0,1.0
2014-09-23,3.79,3.9561,3.76,3.82,4700,3.50090972301324,3.65434009372366,3.47319803655139,3.52862140947509,5088.10606651928,0.0,1.0
2014-09-24,3.76,3.94,3.76,3.88,10905,3.47319803655139,3.63946815532247,3.47319803655139,3.58404478239878,11805.4886500836,0.0,1.0
2014-09-25,3.79,3.827,3.78,3.818,3154,3.50090972301324,3.53508746964952,3.49167249419262,3.52677396371096,3414.44394336209,0.0,1.0
2014-09-26,3.9,3.92,3.74,3.74,6925,3.60251924004001,3.62099369768124,3.45472357891016,3.45472357891016,7496.83712992468,0.0,1.0
2014-09-29,3.98,3.98,3.8201,3.94,9497,3.67641707060493,3.67641707060493,3.52871378176329,3.63946815532247,10281.2219816455,0.0,1.0
2014-09-30,3.98,3.98,3.97,3.98,2081,3.67641707060493,3.67641707060493,3.66717984178432,3.67641707060493,2252.84015413333,0.0,1.0
2014-10-01,4.0,4.0,4.0,4.0,269,3.69489152824616,3.69489152824616,3.69489152824616,3.69489152824616,291.212879126317,0.0,1.0
2014-10-02,4.0,4.0,3.88,3.89,900,3.69489152824616,3.69489152824616,3.58404478239878,3.59328201121939,974.318182950501,0.0,1.0
2014-10-03,4.0,4.0,3.87,4.0,2323,3.69489152824616,3.69489152824616,3.57480755357816,3.69489152824616,2514.82348777113,0.0,1.0
2014-10-06,4.0,4.0,4.0,4.0,0,3.69489152824616,3.69489152824616,3.69489152824616,3.69489152824616,0,0.0,1.0
2014-10-07,4.0,4.0,3.8201,3.95,2644,3.69489152824616,3.69489152824616,3.52871378176329,3.64870538414309,2862.33030635681,0.0,1.0
2014-10-08,4.0,4.0,3.86,3.9,4050,3.69489152824616,3.69489152824616,3.56557032475755,3.60251924004001,4384.43182327726,0.0,1.0
2014-10-09,3.9999,4.0,3.9999,4.0,1204,3.69479915595796,3.69489152824616,3.69479915595796,3.69489152824616,1303.421213636,0.0,1.0
2014-10-10,4.0,4.0,3.99,4.0,1011,3.69489152824616,3.69489152824616,3.68565429942555,3.69489152824616,1094.48409218106,0.0,1.0
2014-10-13,3.8436,3.99,3.8436,3.99,2466,3.55042126949174,3.68565429942555,3.55042126949174,3.68565429942555,2669.63182128437,0.0,1.0
2014-10-14,3.88,3.88,3.724,3.85,2858,3.58404478239878,3.58404478239878,3.43994401279718,3.55633309593693,3094.00151874725,0.0,1.0
2014-10-15,3.94,3.96,3.77,3.78,4157,3.63946815532247,3.6579426129637,3.48243526537201,3.49167249419262,4500.26742947248,0.0,1.0
2014-10-16,3.94,3.97,3.78,3.84,2305,3.63946815532247,3.66717984178432,3.49167249419262,3.54709586711632,2495.33712411212,0.0,1.0
2014-10-17,3.92,3.94,3.77,3.8834,5696,3.62099369768124,3.63946815532247,3.48243526537201,3.58718544019779,6166.35152231783,0.0,1.0
2014-10-20,3.94,3.94,3.8101,3.92,1902,3.63946815532247,3.63946815532247,3.51947655294268,3.62099369768124,2059.05909330206,0.0,1.0
2014-10-21,3.94,3.9422,3.82,3.9422,3221,3.63946815532247,3.64150034566301,3.52862140947509,3.64150034566301,3486.97651920396,0.0,1.0
2014-10-22,3.95,3.95,3.83,3.93,3240,3.64870538414309,3.64870538414309,3.5378586382957,3.63023092650186,3507.5454586218,0.0,1.0
2014-10-23,3.8339,3.92,3.8301,3.92,5103,3.54146115753574,3.62099369768124,3.53795101058391,3.62099369768124,5524.38409732934,0.0,1.0
2014-10-24,3.95,3.95,3.83,3.83,2291,3.64870538414309,3.64870538414309,3.5378586382957,3.5378586382957,2480.18106348844,0.0,1.0
2014-10-27,3.83,3.95,3.83,3.95,1264,3.5378586382957,3.64870538414309,3.5378586382957,3.64870538414309,1368.37575916604,0.0,1.0
2014-10-28,3.95,3.95,3.8501,3.8501,1315,3.64870538414309,3.64870538414309,3.55642546822514,3.55642546822514,1423.58712286656,0.0,1.0
2014-10-29,3.92,3.92,3.78,3.86,6166,3.62099369768124,3.62099369768124,3.49167249419262,3.56557032475755,6675.16212896976,0.0,1.0
2014-10-30,3.86,3.95,3.85,3.94,5675,3.56557032475755,3.64870538414309,3.55633309593693,3.63946815532247,6143.61743138232,0.0,1.0
2014-10-31,3.85,3.93,3.84,3.86,8823,3.55633309593693,3.63023092650186,3.54709586711632,3.56557032475755,9551.56592019141,0.0,1.0
2014-11-03,3.84,3.91,3.72,3.87,14960,3.54709586711632,3.61175646886062,3.43624912126893,3.57480755357816,16195.333352155,0.0,1.0
2014-11-04,3.75,3.84,3.7,3.8,20117,3.46396080773078,3.54709586711632,3.4177746636277,3.51014695183386,21778.1765404613,0.0,1.0
2014-11-05,3.8,3.82,3.5,3.77,20900,3.51014695183386,3.52862140947509,3.23303008721539,3.48243526537201,22625.8333596283,0.0,1.0
2014-11-06,3.72,3.72,3.52,3.67,5652,3.43624912126893,3.43624912126893,3.25150454485662,3.39006297716585,6118.71818892915,0.0,1.0
2014-11-07,3.72,3.72,3.72,3.72,0,3.43624912126893,3.43624912126893,3.43624912126893,3.43624912126893,0,0.0,1.0
2014-11-10,3.77,3.88,3.7,3.7,6780,3.48243526537201,3.58404478239878,3.4177746636277,3.4177746636277,7339.86364489377,0.0,1.0
2014-11-11,3.88,3.88,3.58,3.77,3411,3.58404478239878,3.58404478239878,3.30692791778032,3.48243526537201,3692.6659133824,0.0,1.0
2014-11-12,3.89,3.89,3.79,3.86,3623,3.61175646886062,3.61175646886062,3.51890925886421,3.5839023058617,3902.10971351731,0.02,1.0
2014-11-13,3.89,3.89,3.85,3.8556,6400,3.61175646886062,3.61175646886062,3.57461758486206,3.57981702862186,6893.04503629886,0.0,1.0
2014-11-14,3.88,3.88,3.81,3.8111,1507,3.60247174786098,3.60247174786098,3.53747870086349,3.53850002017345,1623.096698391,0.0,1.0
2014-11-17,3.85,3.88,3.811,3.8187,3031,3.57461758486206,3.60247174786098,3.53840717296346,3.54555640813318,3264.50304765966,0.0,1.0
2014-11-18,3.87,3.87,3.8452,3.8452,1198,3.59318702686134,3.59318702686134,3.57016091878223,3.57016091878223,1290.29186773219,0.0,1.0
2014-11-19,3.88,3.88,3.81,3.85,4750,3.60247174786098,3.60247174786098,3.53747870086349,3.57461758486206,5115.93186287806,0.0,1.0
2014-11-20,3.86,3.86,3.72,3.8213,3660,3.5839023058617,3.5839023058617,3.45391621186672,3.54797043559309,3941.96013013341,0.0,1.0
2014-11-21,3.82,3.88,3.71,3.88,6078,3.54676342186313,3.60247174786098,3.44463149086707,3.60247174786098,6546.23870791007,0.0,1.0
2014-11-24,3.82,3.82,3.68,3.69,8744,3.54676342186313,3.54676342186313,3.41677732786815,3.42606204886779,9417.62278084331,0.0,1.0
2014-11-25,3.82,3.82,3.805,3.805,1600,3.54676342186313,3.54676342186313,3.53283634036367,3.53283634036367,1723.26125907471,0.0,1.0
2014-11-26,3.82,3.82,3.82,3.82,0,3.54676342186313,3.54676342186313,3.54676342186313,3.54676342186313,0,0.0,1.0
2014-11-28,3.85,3.85,3.82,3.82,3971,3.57461758486206,3.57461758486206,3.54676342186313,3.54676342186313,4276.91903736605,0.0,1.0
2014-12-01,3.85,3.85,3.8297,3.85,2401,3.57461758486206,3.57461758486206,3.55576960123279,3.57461758486206,2585.96892689899,0.0,1.0
2014-12-02,3.85,3.85,3.66,3.79,7131,3.57461758486206,3.57461758486206,3.39820788586887,3.51890925886421,7680.36002403861,0.0,1.0
2014-12-03,3.8476,3.8476,3.8476,3.8476,1084,3.57238925182214,3.57238925182214,3.57238925182214,3.57238925182214,1167.50950302312,0.0,1.0
2014-12-04,3.88,3.88,3.75,3.84,6577,3.60247174786098,3.60247174786098,3.48177037486564,3.56533286386242,7083.680813084,0.0,1.0
2014-12-05,3.88,3.88,3.87,3.87,1671,3.60247174786098,3.60247174786098,3.59318702686134,3.59318702686134,1799.73097744616,0.0,1.0
2014-12-08,3.88,3.88,3.78,3.88,2276,3.60247174786098,3.60247174786098,3.50962453786457,3.60247174786098,2451.33914103378,0.0,1.0
2014-12-09,3.88,3.88,3.8,3.87,2069,3.60247174786098,3.60247174786098,3.52819397986385,3.59318702686134,2228.39221564099,0.0,1.0
2014-12-10,3.87,3.88,3.81,3.82,4118,3.59318702686134,3.60247174786098,3.53747870086349,3.54676342186313,4435.24366554354,0.0,1.0
2014-12-11,3.88,3.88,3.66,3.83,8124,3.60247174786098,3.60247174786098,3.39820788586887,3.55604814286277,8749.85904295186,0.0,1.0
2014-12-12,3.88,3.88,3.8,3.8799,1650,3.60247174786098,3.60247174786098,3.52819397986385,3.60237890065099,1777.1131734208,0.0,1.0
2014-12-15,3.88,3.88,3.77,3.85,2650,3.60247174786098,3.60247174786098,3.50033981686492,3.57461758486206,2854.1514603425,0.0,1.0
2014-12-16,3.83,3.83,3.8168,3.8168,3548,3.55604814286277,3.55604814286277,3.54379231114325,3.54379231114325,3821.33184199818,0.0,1.0
2014-12-17,3.83,3.83,3.83,3.83,1067,3.55604814286277,3.55604814286277,3.55604814286277,3.55604814286277,1149.19985214545,0.0,1.0
2014-12-18,3.87,3.88,3.8299,3.83,6638,3.59318702686134,3.60247174786098,3.55595529565278,3.55604814286277,7149.38014858622,0.0,1.0
2014-12-19,3.88,3.88,3.8101,3.8101,2769,3.60247174786098,3.60247174786098,3.53757154807349,3.53757154807349,2982.31901648618,0.0,1.0
2014-12-22,3.9,3.9,3.8799,3.88,2884,3.62104118986027,3.62104118986027,3.60237890065099,3.60247174786098,3106.17841948217,0.0,1.0
2014-12-23,3.9,3.9,3.801,3.8395,3637,3.62104118986027,3.62104118986027,3.52912245196381,3.56486862781243,3917.1882495342,0.0,1.0
2014-12-24,3.9,3.9,3.8591,3.8591,1824,3.62104118986027,3.62104118986027,3.58306668097173,3.58306668097173,1964.51783534517,0.0,1.0
2014-12-26,3.9,3.9,3.79,3.89,5539,3.62104118986027,3.62104118986027,3.51890925886421,3.61175646886062,5965.71507125927,0.0,1.0
2014-12-29,3.9,3.9,3.78,3.86,3149,3.62104118986027,3.62104118986027,3.50962453786457,3.5839023058617,3391.59356551642,0.0,1.0
2014-12-30,3.93,3.95,3.86,3.8748,4789,3.64889535285919,3.66746479485848,3.5839023058617,3.59764369294117,5157.936356068,0.0,1.0
2014-12-31,4.03,4.05,3.9492,3.95,6201,3.74174256285561,3.76031200485489,3.6667220171785,3.66746479485848,6678.71441720143,0.0,1.0
2015-01-02,4.03,4.03,3.98,3.99,11443,3.74174256285561,3.74174256285561,3.6953189578574,3.70460367885704,12324.549117245,0.0,1.0
2015-01-05,4.01,4.01,3.9,3.9,13727,3.72317312085633,3.72317312085633,3.62104118986027,3.62104118986027,14784.5045645741,0.0,1.0
2015-01-06,3.92,3.95,3.75,3.95,9743,3.63961063185955,3.66746479485848,3.48177037486564,3.66746479485848,10493.5840294781,0.0,1.0
2015-01-07,3.92,3.92,3.87,3.899,1486,3.63961063185955,3.63961063185955,3.59318702686134,3.6201127177603,1600.47889436564,0.0,1.0
2015-01-08,3.95,3.95,3.915,3.92,2200,3.66746479485848,3.66746479485848,3.63496827135973,3.63961063185955,2369.48423122773,0.0,1.0
2015-01-09,4.0,4.01,3.94,3.95,3651,3.71388839985668,3.72317312085633,3.65818007385883,3.66746479485848,3932.26678555111,0.0,1.0
2015-01-12,3.9999,4.0,3.9999,4.0,1027,3.71379555264669,3.71388839985668,3.71379555264669,3.71388839985668,1106.11832066858,0.0,1.0
2015-01-13,4.0,4.0,3.91,3.91,1311,3.71388839985668,3.71388839985668,3.63032591085991,3.63032591085991,1411.99719415434,0.0,1.0
2015-01-14,4.0,4.0,3.8901,3.8901,220,3.71388839985668,3.71388839985668,3.61184931607062,3.61184931607062,236.948423122773,0.0,1.0
2015-01-15,3.9401,4.0,3.8,3.9,8475,3.65827292106883,3.71388839985668,3.52819397986385,3.62104118986027,9127.89948166137,0.0,1.0
2015-01-16,4.0,4.0,3.81,3.98,1150,3.71388839985668,3.71388839985668,3.53747870086349,3.6953189578574,1238.59402995995,0.0,1.0
2015-01-20,3.99,3.99,3.821,3.821,1107,3.70460367885704,3.70460367885704,3.5476918939631,3.5476918939631,1192.28138362232,0.0,1.0
2015-01-21,3.99,3.99,3.99,3.99,33,3.70460367885704,3.70460367885704,3.70460367885704,3.70460367885704,35.542263468416,0.0,1.0
2015-01-22,4.0,4.0,3.82,3.8201,6880,3.71388839985668,3.71388839985668,3.54676342186313,3.54685626907313,7410.02341402127,0.0,1.0
2015-01-23,3.88,3.88,3.8501,3.8501,1300,3.60247174786098,3.60247174786098,3.57471043207205,3.57471043207205,1400.14977299821,0.0,1.0
2015-01-26,3.87,3.99,3.87,3.96,1422,3.59318702686134,3.70460367885704,3.59318702686134,3.67674951585812,1531.54844400265,0.0,1.0
2015-01-27,3.99,3.99,3.97,3.97,700,3.70460367885704,3.70460367885704,3.68603423685776,3.68603423685776,753.926800845187,0.0,1.0
2015-01-28,4.0,4.0,3.9032,3.9032,2593,3.71388839985668,3.71388839985668,3.62401230058015,3.62401230058015,2792.76027798796,0.0,1.0
2015-01-29,3.9,3.9,3.9,3.9,400,3.62104118986027,3.62104118986027,3.62104118986027,3.62104118986027,430.815314768678,0.0,1.0
2015-01-30,3.99,3.99,3.7901,3.7901,4236,3.70460367885704,3.70460367885704,3.5190021060742,3.5190021060742,4562.33418340031,0.0,1.0
2015-02-02,3.99,3.99,3.97,3.97,500,3.70460367885704,3.70460367885704,3.68603423685776,3.68603423685776,538.519143460848,0.0,1.0
2015-02-03,3.9114,3.99,3.9,3.9,524,3.63162577179986,3.70460367885704,3.62104118986027,3.62104118986027,564.368062346968,0.0,1.0
2015-02-04,3.97,4.0,3.97,3.99,2458,3.68603423685776,3.71388839985668,3.68603423685776,3.70460367885704,2647.36010925353,0.0,1.0
2015-02-05,3.99,4.02,3.99,4.0,1032,3.70460367885704,3.73245784185597,3.70460367885704,3.71388839985668,1111.50351210319,0.0,1.0
2015-02-06,3.9899,3.99,3.86,3.9899,3445,3.70451083164705,3.70460367885704,3.5839023058617,3.70451083164705,3710.39689844524,0.0,1.0
2015-02-09,3.98,3.98,3.8843,3.9701,3872,3.6953189578574,3.6953189578574,3.60646417789083,3.68612708406775,4170.29224696081,0.0,1.0
2015-02-10,3.98,3.98,3.98,3.98,0,3.6953189578574,3.6953189578574,3.6953189578574,3.6953189578574,0,0.0,1.0
2015-02-11,3.96,3.98,3.82,3.82,5433,3.67674951585812,3.6953189578574,3.54676342186313,3.54676342186313,5851.54901284557,0.0,1.0
2015-02-12,3.97,3.98,3.97,3.98,1100,3.68603423685776,3.6953189578574,3.68603423685776,3.6953189578574,1184.74211561386,0.0,1.0
2015-02-13,3.96,3.98,3.83,3.97,2310,3.67674951585812,3.6953189578574,3.55604814286277,3.68603423685776,2487.95844278911,0.0,1.0
2015-02-17,3.91,4.01,3.861,3.97,5091,3.63032591085991,3.72317312085633,3.58483077796166,3.68603423685776,5483.20191871835,0.0,1.0
2015-02-18,3.99,3.99,3.8568,3.8568,799,3.70460367885704,3.70460367885704,3.58093119514181,3.58093119514181,860.553591250435,0.0,1.0
2015-02-19,3.9,3.96,3.83,3.91,8332,3.62104118986027,3.67674951585812,3.55604814286277,3.63032591085991,8973.88300663156,0.0,1.0
2015-02-20,3.99,3.99,3.97,3.97,746,3.70460367885704,3.70460367885704,3.68603423685776,3.68603423685776,803.470562043585,0.0,1.0
2015-02-23,4.01,4.01,3.99,3.99,1825,3.72317312085633,3.72317312085633,3.70460367885704,3.70460367885704,1965.59487363209,0.0,1.0
2015-02-24,4.02,4.03,3.94,3.94,1225,3.73245784185597,3.74174256285561,3.65818007385883,3.65818007385883,1319.37190147908,0.0,1.0
2015-02-25,4.02,4.02,4.02,4.02,91,3.73245784185597,3.73245784185597,3.73245784185597,3.73245784185597,98.0104841098742,0.0,1.0
2015-02-26,4.02,4.02,3.9101,3.95,2385,3.73245784185597,3.73245784185597,3.6304187580699,3.66746479485848,2568.73631430824,0.0,1.0
2015-02-27,4.0,4.03,3.9265,4.02,2563,3.71388839985668,3.74174256285561,3.64564570050932,3.73245784185597,2760.44912938031,0.0,1.0
2015-03-02,4.02,4.02,3.974,4.02,1738,3.73245784185597,3.73245784185597,3.68974812525762,3.73245784185597,1871.89254266991,0.0,1.0
2015-03-03,4.026,4.08,3.93,4.02,4037,3.73802867445575,3.78816616785382,3.64889535285919,3.73245784185597,4348.00356430289,0.0,1.0
2015-03-04,3.928,4.06,3.928,4.06,606,3.64703840865926,3.76959672585453,3.64703840865926,3.76959672585453,652.685201874548,0.0,1.0
2015-03-05,3.98,3.99,3.98,3.99,1218,3.6953189578574,3.70460367885704,3.6953189578574,3.70460367885704,1311.83263347063,0.0,1.0
2015-03-06,3.97,4.02,3.94,4.02,4064,3.68603423685776,3.73245784185597,3.65818007385883,3.73245784185597,4377.08359804977,0.0,1.0
2015-03-09,4.01,4.02,3.97,3.97,1426,3.72317312085633,3.73245784185597,3.68603423685776,3.68603423685776,1535.85659715034,0.0,1.0
2015-03-10,4.01,4.02,4.01,4.02,1159,3.72317312085633,3.73245784185597,3.72317312085633,3.73245784185597,1248.28737454224,0.0,1.0
2015-03-11,3.92,4.05,3.9,4.02,4599,3.63961063185955,3.76031200485489,3.62104118986027,3.73245784185597,4953.29908155288,0.0,1.0
2015-03-12,3.99,4.02,3.98,4.02,4096,3.70460367885704,3.73245784185597,3.6953189578574,3.73245784185597,4411.54882323127,0.0,1.0
2015-03-13,4.02,4.02,4.02,4.02,1269,3.73245784185597,3.73245784185597,3.73245784185597,3.73245784185597,1366.76158610363,0.0,1.0
2015-03-16,4.02,4.02,4.02,4.02,1037,3.73245784185597,3.73245784185597,3.73245784185597,3.73245784185597,1116.8887035378,0.0,1.0
2015-03-17,4.02,4.02,4.0,4.0,8900,3.73245784185597,3.73245784185597,3.71388839985668,3.71388839985668,9585.64075360308,0.0,1.0
2015-03-18,4.04,4.05,4.02,4.02,971,3.75102728385525,3.76031200485489,3.73245784185597,3.73245784185597,1045.80417660097,0.0,1.0
2015-03-19,4.03,4.04,3.98,4.0,5557,3.74174256285561,3.75102728385525,3.6953189578574,3.71388839985668,5985.10176042386,0.0,1.0
2015-03-20,3.95,4.08,3.9156,3.98,7541,3.66746479485848,3.78816616785382,3.63552535461971,3.6953189578574,8121.94572167649,0.0,1.0
2015-03-23,4.05,4.05,3.94,3.9401,2819,3.76031200485489,3.76031200485489,3.65818007385883,3.65827292106883,3036.17093083226,0.0,1.0
2015-03-24,4.05,4.05,4.01,4.01,1853,3.76031200485489,3.76031200485489,3.72317312085633,3.72317312085633,1995.7519456659,0.0,1.0
2015-03-25,3.9401,4.05,3.9401,4.05,1139,3.65827292106883,3.76031200485489,3.65827292106883,3.76031200485489,1226.74660880381,0.0,1.0
2015-03-26,4.02,4.02,3.97,3.975,908,3.73245784185597,3.73245784185597,3.68603423685776,3.69067659735758,977.950764524899,0.0,1.0
2015-03-27,3.96,3.96,3.96,3.96,102,3.67674951585812,3.67674951585812,3.67674951585812,3.67674951585812,109.857905266013,0.0,1.0
2015-03-30,4.03,4.03,3.9401,3.96,2586,3.74174256285561,3.74174256285561,3.65827292106883,3.67674951585812,2785.2210099795,0.0,1.0
2015-03-31,4.03,4.05,4.02,4.05,7424,3.74174256285561,3.76031200485489,3.73245784185597,3.76031200485489,7995.93224210667,0.0,1.0
2015-04-01,3.98,3.98,3.96,3.96,710,3.6953189578574,3.6953189578574,3.67674951585812,3.67674951585812,764.697183714404,0.0,1.0
2015-04-02,3.96,4.03,3.96,4.03,102,3.67674951585812,3.74174256285561,3.67674951585812,3.74174256285561,109.857905266013,0.0,1.0
2015-04-06,3.96,3.96,3.96,3.96,313,3.67674951585812,3.67674951585812,3.67674951585812,3.67674951585812,337.11298380649,0.0,1.0
2015-04-07,3.94,3.99,3.94,3.96,1526,3.65818007385883,3.70460367885704,3.65818007385883,3.67674951585812,1643.56042584251,0.0,1.0
2015-04-08,3.99,3.99,3.94,3.94,2966,3.70460367885704,3.70460367885704,3.65818007385883,3.65818007385883,3194.49555900975,0.0,1.0
2015-04-09,3.99,3.99,3.9592,3.9592,899,3.72317312085633,3.72317312085633,3.69443283711638,3.69443283711638,963.428205878052,0.02,1.0
2015-04-10,4.0,4.0,3.98,3.99,4376,3.73250438181085,3.73250438181085,3.7138418599018,3.72317312085633,4689.6127129281,0.0,1.0
2015-04-13,4.0,4.0,3.95,3.9975,2391,3.73250438181085,3.73250438181085,3.68584807703822,3.73017156657222,2562.35466101716,0.0,1.0
2015-04-14,4.0,4.0,4.0,4.0,0,3.73250438181085,3.73250438181085,3.73250438181085,3.73250438181085,0,0.0,1.0
2015-04-15,3.98,4.0,3.93,3.93,1821,3.7138418599018,3.73250438181085,3.66718555512916,3.66718555512916,1951.50474182862,0.0,1.0
2015-04-16,3.97,3.97,3.97,3.97,112,3.70451059894727,3.70451059894727,3.70451059894727,3.70451059894727,120.026650787922,0.0,1.0
2015-04-17,3.96,3.96,3.95,3.95,502,3.69517933799274,3.69517933799274,3.68584807703822,3.68584807703822,537.976595495865,0.0,1.0
2015-04-20,3.97,3.97,3.97,3.97,142,3.70451059894727,3.70451059894727,3.70451059894727,3.70451059894727,152.176646534687,0.0,1.0
2015-04-21,3.96,3.96,3.909,3.909,669,3.69517933799274,3.69517933799274,3.64758990712466,3.64758990712466,716.944905152856,0.0,1.0
2015-04-22,3.96,3.96,3.96,3.96,150,3.69517933799274,3.69517933799274,3.69517933799274,3.69517933799274,160.749978733824,0.0,1.0
2015-04-23,3.96,3.96,3.93,3.93,916,3.69517933799274,3.69517933799274,3.66718555512916,3.66718555512916,981.646536801221,0.0,1.0
2015-04-24,3.96,3.96,3.96,3.96,907,3.69517933799274,3.69517933799274,3.69517933799274,3.69517933799274,972.001538077191,0.0,1.0
2015-04-27,3.97,3.97,3.96,3.96,1284,3.70451059894727,3.70451059894727,3.69517933799274,3.69517933799274,1376.01981796154,0.0,1.0
2015-04-28,3.97,3.97,3.96,3.96,1219,3.70451059894727,3.70451059894727,3.69517933799274,3.69517933799274,1306.36149384354,0.0,1.0
2015-04-29,3.96,3.96,3.9036,3.9036,311,3.69517933799274,3.69517933799274,3.64255102620921,3.64255102620921,333.288289241462,0.0,1.0
2015-04-30,3.96,3.96,3.91,3.91,506,3.69517933799274,3.69517933799274,3.64852303322011,3.64852303322011,542.263261595434,0.0,1.0
2015-05-01,3.96,3.96,3.96,3.96,52,3.69517933799274,3.69517933799274,3.69517933799274,3.69517933799274,55.7266592943924,0.0,1.0
2015-05-04,3.96,3.96,3.96,3.96,7,3.69517933799274,3.69517933799274,3.69517933799274,3.69517933799274,7.50166567424514,0.0,1.0
2015-05-05,3.96,3.96,3.88,3.9599,5911,3.69517933799274,3.69517933799274,3.62052925035653,3.6950860253832,6334.62082863757,0.0,1.0
2015-05-06,3.97,3.97,3.8801,3.92,4019,3.70451059894727,3.70451059894727,3.62062256296607,3.65785429417464,4307.0277635416,0.0,1.0
2015-05-07,3.96,3.96,3.89,3.89,982,3.69517933799274,3.69517933799274,3.62986051131105,3.62986051131105,1052.3765274441,0.0,1.0
2015-05-08,3.93,3.96,3.85,3.9,5774,3.66718555512916,3.69517933799274,3.59253546749295,3.63919177226558,6187.80251472734,0.0,1.0
2015-05-11,3.8,3.93,3.79,3.8,5867,3.54587916272031,3.66718555512916,3.53654790176578,3.54587916272031,6287.46750154231,0.0,1.0
2015-05-12,3.85,3.89,3.8,3.89,4728,3.59253546749295,3.62986051131105,3.54587916272031,3.62986051131105,5066.83932969013,0.0,1.0
2015-05-13,3.79,3.815,3.75,3.79,2480,3.53654790176578,3.5598760541521,3.49922285794767,3.53654790176578,2657.73298173256,0.0,1.0
2015-05-14,3.72,3.83,3.701,3.83,3104,3.47122907508409,3.57387294558389,3.45349967927049,3.57387294558389,3326.45289326527,0.0,1.0
2015-05-15,3.61,3.81,3.57,3.81,4524,3.36858520458429,3.55521042367484,3.33126016076619,3.55521042367484,4848.21935861214,0.0,1.0
2015-05-18,3.69,3.71,3.51,3.55,4902,3.44323529222051,3.46189781412957,3.27527259503902,3.31259763885713,5253.30930502138,0.0,1.0
2015-05-19,3.6001,3.65,3.6,3.62,2600,3.35934725623931,3.4059102484024,3.35925394362977,3.37791646553882,2786.33296471962,0.0,1.0
2015-05-20,3.51,3.59,3.38,3.511,9265,3.27527259503902,3.34992268267524,3.15396620263017,3.27620572113448,9928.99035312588,0.0,1.0
2015-05-21,3.4,3.475,3.3,3.475,6271,3.17262872453922,3.24261318169818,3.07931611499395,3.24261318169818,6720.42077759875,0.0,1.0
2015-05-22,3.4,3.4,3.33,3.39,3822,3.17262872453922,3.17262872453922,3.10730989785753,3.1632974635847,4095.90945813784,0.0,1.0
2015-05-26,3.27,3.4,3.16,3.4,12580,3.05132233213037,3.17262872453922,2.94867846163057,3.17262872453922,13481.5648831434,0.0,1.0
2015-05-27,3.13,3.27,3.0901,3.19,24281,2.92068467876699,3.05132233213037,2.88345294755843,2.97667224449415,26021.1348909066,0.0,1.0
2015-05-28,3.3,3.38,3.196,3.2,16210,3.07931611499395,3.15396620263017,2.98227100106687,2.98600350544868,17371.7143685019,0.0,1.0
2015-05-29,3.8,3.97,3.39,3.39,30777,3.54587916272031,3.70451059894727,3.1632974635847,3.1632974635847,32982.680636606,0.0,1.0
2015-06-01,3.78,3.88,3.6665,3.8099,3619,3.52721664081126,3.62052925035653,3.42130682897737,3.55511711106529,3878.36115358473,0.0,1.0
2015-06-02,3.88,3.9,3.71,3.89,6100,3.62052925035653,3.63919177226558,3.46189781412957,3.62986051131105,6537.16580184218,0.0,1.0
2015-06-03,3.87,3.878,3.63,3.63,2058,3.611197989402,3.61866299816562,3.38724772649335,3.38724772649335,2205.48970822807,0.0,1.0
2015-06-04,3.85,3.87,3.65,3.87,1566,3.59253546749295,3.611197989402,3.4059102484024,3.611197989402,1678.22977798112,0.0,1.0
2015-06-05,3.82,3.82,3.67,3.82,3971,3.56454168462936,3.56454168462936,3.42457277031146,3.56454168462936,4255.58777034678,0.0,1.0
2015-06-08,3.72,3.85,3.61,3.62,4133,3.47122907508409,3.59253546749295,3.36858520458429,3.37791646553882,4429.19774737931,0.0,1.0
2015-06-09,3.77,3.88,3.74,3.88,3025,3.51788537985673,3.62052925035653,3.48989159699315,3.62052925035653,3241.79123779879,0.0,1.0
2015-06-10,3.68,3.88,3.62,3.88,4343,3.43390403126598,3.62052925035653,3.37791646553882,3.62052925035653,4654.24771760666,0.0,1.0
2015-06-11,3.67,3.86,3.53,3.86,9626,3.42457277031146,3.60186672844747,3.29393511694808,3.60186672844747,10315.8619686119,0.0,1.0
2015-06-12,3.75,3.8,3.53,3.73,1300,3.49922285794767,3.54587916272031,3.29393511694808,3.48056033603862,1393.16648235981,0.0,1.0
2015-06-15,3.73,3.77,3.42,3.42,37583,3.48056033603862,3.51788537985673,3.19129124644828,3.19129124644828,40276.4430050221,0.0,1.0
2015-06-16,3.65,3.76,3.6,3.6,8585,3.4059102484024,3.5085541189022,3.35925394362977,3.35925394362977,9200.25711619921,0.0,1.0
2015-06-17,3.67,3.7,3.5001,3.65,6768,3.42457277031146,3.45256655317504,3.26603464669404,3.4059102484024,7253.03904047014,0.0,1.0
2015-06-18,3.68,3.73,3.51,3.6,8461,3.43390403126598,3.48056033603862,3.27527259503902,3.35925394362977,9067.37046711259,0.0,1.0
2015-06-19,3.7,3.72,3.63,3.68,18857,3.45256655317504,3.47122907508409,3.38724772649335,3.43390403126598,20208.4156598915,0.0,1.0
2015-06-22,3.71,3.71,3.55,3.59,1463,3.46189781412957,3.46189781412957,3.31259763885713,3.34992268267524,1567.84812591723,0.0,1.0
2015-06-23,3.69,3.71,3.55,3.55,3912,3.44323529222051,3.46189781412957,3.31259763885713,3.31259763885713,4192.35944537814,0.0,1.0
2015-06-24,3.69,3.71,3.54,3.56,2783,3.44323529222051,3.46189781412957,3.3032663779026,3.32192889981166,2982.44793877489,0.0,1.0
2015-06-25,3.69,3.69,3.69,3.69,137,3.44323529222051,3.44323529222051,3.44323529222051,3.44323529222051,146.818313910226,0.0,1.0
2015-06-26,3.69,3.69,3.69,3.69,14,3.44323529222051,3.44323529222051,3.44323529222051,3.44323529222051,15.0033313484903,0.0,1.0
2015-06-29,3.63,3.7083,3.63,3.69,2118,3.38724772649335,3.4603114997673,3.38724772649335,3.44323529222051,2269.7896997216,0.0,1.0
2015-06-30,3.62,3.71,3.62,3.7,3434,3.37791646553882,3.46189781412957,3.37791646553882,3.45256655317504,3680.10284647968,0.0,1.0
2015-07-01,3.71,3.71,3.7099,3.7099,2200,3.46189781412957,3.46189781412957,3.46180450152002,3.46180450152002,2357.66635476275,0.0,1.0
2015-07-02,3.71,3.71,3.71,3.71,211,3.46189781412957,3.46189781412957,3.46189781412957,3.46189781412957,226.121636752246,0.0,1.0
2015-07-06,3.63,3.71,3.45,3.7,2787,3.38724772649335,3.46189781412957,3.21928502931186,3.45256655317504,2986.73460487445,0.0,1.0
2015-07-07,3.64,3.71,3.58,3.58,2771,3.39657898744788,3.46189781412957,3.34059142172071,3.34059142172071,2969.58794047617,0.0,1.0
2015-07-08,3.57,3.7,3.57,3.69,3196,3.33126016076619,3.45256655317504,3.33126016076619,3.44323529222051,3425.04621355534,0.0,1.0
2015-07-09,3.65,3.7,3.65,3.66,2293,3.4059102484024,3.45256655317504,3.4059102484024,3.41524150935693,2457.33134157773,0.0,1.0
2015-07-10,3.56,3.65,3.56,3.65,1695,3.32192889981166,3.4059102484024,3.32192889981166,3.4059102484024,1816.47475969221,0.0,1.0
2015-07-13,3.67,3.7,3.66,3.69,1352,3.42457277031146,3.45256655317504,3.41524150935693,3.44323529222051,1448.8931416542,0.0,1.0
2015-07-14,3.65,3.7,3.65,3.7,2666,3.4059102484024,3.45256655317504,3.4059102484024,3.45256655317504,2857.0629553625,0.0,1.0
2015-07-15,3.7,3.7,3.6502,3.7,5137,3.45256655317504,3.45256655317504,3.40609687362149,3.45256655317504,5505.15093837103,0.0,1.0
2015-07-16,3.7,3.7,3.6999,3.6999,2064,3.45256655317504,3.45256655317504,3.45247324056549,3.45247324056549,2211.91970737742,0.0,1.0
2015-07-17,3.6992,3.6992,3.6992,3.6992,1101,3.45182005229868,3.45182005229868,3.45182005229868,3.45182005229868,1179.90484390627,0.0,1.0
2015-07-20,3.7,3.7,3.6501,3.6501,1064,3.45256655317504,3.45256655317504,3.40600356101195,3.40600356101195,1140.25318248526,0.0,1.0
2015-07-21,3.7,3.7,3.6999,3.6999,661,3.45256655317504,3.45256655317504,3.45247324056549,3.45247324056549,708.371572953718,0.0,1.0
2015-07-22,3.67,3.7,3.669,3.669,3896,3.42457277031146,3.45256655317504,3.423639644216,3.423639644216,4175.21278097986,0.0,1.0
2015-07-23,3.652,3.7,3.65,3.7,1461,3.40777650059331,3.45256655317504,3.4059102484024,3.45256655317504,1565.70479286745,0.0,1.0
2015-07-24,3.65,3.651,3.65,3.651,1218,3.4059102484024,3.40684337449786,3.4059102484024,3.40684337449786,1305.28982731865,0.0,1.0
2015-07-27,3.7,3.7,3.7,3.7,855,3.45256655317504,3.45256655317504,3.45256655317504,3.45256655317504,916.274878782797,0.0,1.0
2015-07-28,3.66,3.7,3.65,3.65,1137,3.41524150935693,3.45256655317504,3.4059102484024,3.4059102484024,1218.48483880239,0.0,1.0
2015-07-29,3.67,3.7,3.58,3.7,3351,3.42457277031146,3.45256655317504,3.34059142172071,3.45256655317504,3591.15452491363,0.0,1.0
2015-07-30,3.7,3.7,3.67,3.67,1175,3.45256655317504,3.45256655317504,3.42457277031146,3.42457277031146,1259.20816674829,0.0,1.0
2015-07-31,3.72,3.72,3.7,3.7,9289,3.47122907508409,3.47122907508409,3.45256655317504,3.45256655317504,9954.71034972329,0.0,1.0
2015-08-03,3.72,3.72,3.51,3.65,1490,3.47122907508409,3.47122907508409,3.27527259503902,3.4059102484024,1596.78312208932,0.0,1.0
2015-08-04,3.7,3.7,3.52,3.66,4824,3.45256655317504,3.45256655317504,3.28460385599355,3.41524150935693,5169.71931607978,0.0,1.0
2015-08-05,3.7,3.7,3.7,3.7,80,3.45256655317504,3.45256655317504,3.45256655317504,3.45256655317504,85.7333219913728,0.0,1.0
2015-08-06,3.72,3.72,3.594,3.71,1379,3.47122907508409,3.47122907508409,3.35365518705705,3.46189781412957,1477.82813782629,0.0,1.0
2015-08-07,3.71,3.71,3.68,3.68,1504,3.46189781412957,3.46189781412957,3.43390403126598,3.43390403126598,1611.78645343781,0.0,1.0
2015-08-10,3.68,3.68,3.66,3.66,702,3.43390403126598,3.43390403126598,3.41524150935693,3.41524150935693,752.309900474298,0.0,1.0
2015-08-11,3.68,3.68,3.6366,3.67,780,3.43390403126598,3.43390403126598,3.39340635872334,3.42457277031146,835.899889415887,0.0,1.0
2015-08-12,3.64,3.76,3.62,3.672,14095,3.39657898744788,3.5085541189022,3.37791646553882,3.42643902250236,15105.139668355,0.0,1.0
2015-08-13,3.65,3.66,3.53,3.58,4024,3.4059102484024,3.41524150935693,3.29393511694808,3.34059142172071,4312.38609616606,0.0,1.0
2015-08-14,3.6,3.68,3.53,3.68,5500,3.35925394362977,3.43390403126598,3.29393511694808,3.43390403126598,5894.16588690688,0.0,1.0
2015-08-17,3.63,3.65,3.54,3.64,1325,3.38724772649335,3.4059102484024,3.3032663779026,3.39657898744788,1419.95814548211,0.0,1.0
2015-08-18,3.65,3.67,3.5,3.66,3805,3.4059102484024,3.42457277031146,3.2659413340845,3.41524150935693,4077.69112721468,0.0,1.0
2015-08-19,3.5999,3.6,3.5,3.53,4419,3.35916063102022,3.35925394362977,3.2659413340845,3.29393511694808,4735.69437349846,0.0,1.0
2015-08-20,3.58,3.6399,3.44,3.44,1832,3.34059142172071,3.39648567483833,3.20995376835733,3.20995376835733,1963.29307360244,0.0,1.0
2015-08-21,3.58,3.64,3.4201,3.62,2278,3.34059142172071,3.39657898744788,3.19138455905782,3.37791646553882,2441.25634370434,0.0,1.0
2015-08-24,3.4884,3.6,3.43,3.43,1848,3.25511707137724,3.35925394362977,3.20062250740281,3.20062250740281,1980.43973800072,0.0,1.0
2015-08-25,3.53,3.6,3.53,3.58,1710,3.29393511694808,3.35925394362977,3.29393511694808,3.34059142172071,1832.54975756559,0.0,1.0
2015-08-26,3.38,3.6,3.38,3.6,2564,3.15396620263017,3.35925394362977,3.15396620263017,3.35925394362977,2747.7529698235,0.0,1.0
2015-08-27,3.52,3.6,3.48,3.6,4569,3.28460385599355,3.35925394362977,3.24727881217544,3.35925394362977,4896.44435223228,0.0,1.0
2015-08-28,3.51,3.61,3.43,3.43,5535,3.27527259503902,3.36858520458429,3.20062250740281,3.20062250740281,5931.67421527812,0.0,1.0
2015-08-31,3.6,3.65,3.47,3.65,1803,3.35925394362977,3.4059102484024,3.23794755122091,3.4059102484024,1932.21474438056,0.0,1.0
2015-09-01,3.59,3.6,3.51,3.59,1952,3.34992268267524,3.35925394362977,3.27527259503902,3.34992268267524,2091.8930565895,0.0,1.0
2015-09-02,3.52,3.6,3.47,3.6,3109,3.28460385599355,3.35925394362977,3.23794755122091,3.35925394362977,3331.81122588973,0.0,1.0
2015-09-03,3.36,3.6,3.36,3.6,4865,3.13530368072112,3.35925394362977,3.13530368072112,3.35925394362977,5213.65764360036,0.0,1.0
2015-09-04,3.5,3.55,3.43,3.52,2996,3.2659413340845,3.31259763885713,3.20062250740281,3.28460385599355,3210.71290857691,0.0,1.0
2015-09-08,3.54,3.58,3.431,3.54,8274,3.3032663779026,3.34059142172071,3.20155563349826,3.3032663779026,8866.96882695775,0.0,1.0
2015-09-09,3.42,3.55,3.34,3.52,5487,3.19129124644828,3.31259763885713,3.11664115881206,3.28460385599355,5880.23422208329,0.0,1.0
2015-09-10,3.575,3.59,3.45,3.56,7066,3.33592579124345,3.34992268267524,3.21928502931186,3.32192889981166,7572.39566488801,0.0,1.0
2015-09-11,3.59,3.59,3.5,3.55,5972,3.34992268267524,3.34992268267524,3.2659413340845,3.31259763885713,6399.99248665598,0.0,1.0
2015-09-14,3.5,3.59,3.47,3.47,6839,3.2659413340845,3.34992268267524,3.23794755122091,3.23794755122091,7329.12736373748,0.0,1.0
2015-09-15,3.45,3.57,3.41,3.51,8097,3.21928502931186,3.33126016076619,3.18195998549375,3.27527259503902,8677.28385205183,0.0,1.0
2015-09-16,3.39,3.57,3.34,3.55,7246,3.1632974635847,3.33126016076619,3.11664115881206,3.31259763885713,7765.29563936859,0.0,1.0
2015-09-17,3.36,3.52,3.3,3.49,20650,3.13530368072112,3.28460385599355,3.07931611499395,3.25661007312997,22129.9137390231,0.0,1.0
2015-09-18,3.72,3.72,3.38,3.42,37148,3.47122907508409,3.47122907508409,3.15396620263017,3.19129124644828,39810.268066694,0.0,1.0
2015-09-21,3.69,3.72,3.54,3.72,11684,3.44323529222051,3.47122907508409,3.3032663779026,3.47122907508409,12521.35167684,0.0,1.0
2015-09-22,3.76,3.76,3.68,3.71,10014,3.5085541189022,3.5085541189022,3.43390403126598,3.46189781412957,10731.6685802701,0.0,1.0
2015-09-23,3.8,3.8,3.58,3.76,7999,3.54587916272031,3.54587916272031,3.34059142172071,3.5085541189022,8572.26053261239,0.0,1.0
2015-09-24,3.96,3.96,3.79,3.79,9225,3.69517933799274,3.69517933799274,3.53654790176578,3.53654790176578,9886.1236921302,0.0,1.0
2015-09-25,4.0,4.0,3.89,3.95,7769,3.73250438181085,3.73250438181085,3.62986051131105,3.68584807703822,8325.7772318872,0.0,1.0
2015-09-28,4.0,4.0,3.56,3.97,7118,3.73250438181085,3.73250438181085,3.32192889981166,3.70451059894727,7628.12232418241,0.0,1.0
2015-09-29,4.05,4.05,3.98,4.0,8186,3.77916068658349,3.77916068658349,3.7138418599018,3.73250438181085,8772.66217276722,0.0,1.0
2015-09-30,4.04,4.05,4.01,4.04,4563,3.76982942562896,3.77916068658349,3.74183564276538,3.76982942562896,4890.01435308293,0.0,1.0
2015-10-01,4.05,4.05,3.86,4.04,4354,3.77916068658349,3.77916068658349,3.60186672844747,3.76982942562896,4666.03604938047,0.0,1.0
2015-10-02,4.0399,4.05,3.93,4.05,2358,3.76973611301942,3.77916068658349,3.66718555512916,3.77916068658349,2526.98966569571,0.0,1.0
2015-10-05,4.05,4.21,3.76,4.05,18561,3.77916068658349,3.92846086185592,3.5085541189022,3.77916068658349,19891.2023685234,0.0,1.0
2015-10-06,4.09,4.2,4.05,4.2,3273,3.8164857304016,3.9191296009014,3.77916068658349,3.9191296009014,3507.56453597204,0.0,1.0
2015-10-07,3.98,4.09,3.98,4.09,3507,3.7138418599018,3.8164857304016,3.7138418599018,3.8164857304016,3758.33450279681,0.0,1.0
2015-10-08,4.27,4.38,3.97,3.97,13004,3.98444842758308,4.08709229808288,3.70451059894727,3.70451059894727,13935.9514896977,0.0,1.0
2015-10-09,4.13,4.3,4.11,4.27,9244,3.8538107742197,4.01244221044667,3.83514825231065,3.98444842758308,9906.48535610315,0.0,1.0
2015-10-12,4.1511,4.24,4.11,4.18,3012,3.87349973483376,3.9564546447195,3.83514825231065,3.90046707899234,3227.85957297519,0.0,1.0
2015-10-13,4.25,4.25,4.19,4.22,3563,3.96578590567403,3.96578590567403,3.90979833994687,3.93779212281045,3818.34782819077,0.0,1.0
2015-10-14,4.25,4.28,4.23,4.25,2773,3.96578590567403,3.99377968853761,3.94712338376498,3.96578590567403,2971.73127352596,0.0,1.0
2015-10-15,4.25,4.25,4.2301,4.25,4570,3.96578590567403,3.96578590567403,3.94721669637452,3.96578590567403,4897.51601875718,0.0,1.0
2015-10-16,4.25,4.28,4.22,4.22,11380,3.96578590567403,3.99377968853761,3.93779212281045,3.93779212281045,12195.5650532728,0.0,1.0
2015-10-19,4.28,4.28,4.27,4.28,5444,3.99377968853761,3.99377968853761,3.98444842758308,3.99377968853761,5834.15256151293,0.0,1.0
2015-10-20,4.29,4.3,4.28,4.28,1424,4.00311094949214,4.01244221044667,3.99377968853761,3.99377968853761,1526.05313144644,0.0,1.0
2015-10-21,4.3,4.36,4.25,4.27,10063,4.01244221044667,4.06842977617383,3.96578590567403,3.98444842758308,10784.1802399898,0.0,1.0
2015-10-22,4.23,4.38,4.23,4.38,3192,3.94712338376498,4.08709229808288,3.94712338376498,4.08709229808288,3420.75954745578,0.0,1.0
2015-10-23,4.3,4.38,4.28,4.38,2012,4.01244221044667,4.08709229808288,3.99377968853761,4.08709229808288,2156.19304808303,0.0,1.0
2015-10-26,4.25,4.42,4.24,4.27,5148,3.96578590567403,4.12441734190099,3.9564546447195,3.98444842758308,5516.93927014485,0.0,1.0
2015-10-27,4.3,4.36,4.23,4.25,4374,4.01244221044667,4.06842977617383,3.94712338376498,3.96578590567403,4687.46937987831,0.0,1.0
2015-10-28,4.29,4.32,4.07,4.3,12311,4.00311094949214,4.03110473235572,3.79782320849254,4.01244221044667,13193.2865879474,0.0,1.0
2015-10-29,4.44,4.44,4.36,4.36,4415,4.14307986381005,4.14307986381005,4.06842977617383,4.06842977617383,4731.40770739889,0.0,1.0
2015-10-30,4.41,4.44,4.35,4.44,2594,4.11508608094646,4.14307986381005,4.0590985152193,4.14307986381005,2779.90296557027,0.0,1.0
2015-11-02,4.815,4.87,4.41,4.44,16654,4.49300214960481,4.54432408485471,4.11508608094646,4.14307986381005,17847.5343055541,0.0,1.0
2015-11-03,4.7352,4.8999,4.722,4.79,12876,4.41853868718769,4.57222455510875,4.40622142272771,4.4696739972185,13798.7781745115,0.0,1.0
2015-11-04,4.82,4.86,4.65,4.65,23056,4.49766778008208,4.53499282390019,4.33903634385512,4.33903634385512,24708.3433979136,0.0,1.0
2015-11-05,4.75,4.82,4.75,4.8,9745,4.43234895340039,4.49766778008208,4.43234895340039,4.47900525817302,10443.3902850741,0.0,1.0
2015-11-06,4.75,4.75,4.75,4.75,964,4.43234895340039,4.43234895340039,4.43234895340039,4.43234895340039,1033.08652999604,0.0,1.0
2015-11-09,5.0,5.0,4.73,4.73,8149,4.66563047726357,4.66563047726357,4.41368643149133,4.41368643149133,8733.01051134621,0.0,1.0
2015-11-10,4.91,5.0,4.842,5.0,4625,4.58164912867282,4.66563047726357,4.51819655418204,4.66563047726357,4956.45767762625,0.0,1.0
2015-11-11,4.84,4.92,4.75,4.92,16335,4.51633030199113,4.59098038962735,4.43234895340039,4.59098038962735,17505.6726841135,0.0,1.0
2015-11-12,4.94,4.98,4.76,4.9,2706,4.6096429115364,4.64696795535451,4.44168021435491,4.57231786771829,2899.92961635819,0.0,1.0
2015-11-13,4.71,5.0,4.71,5.0,4870,4.39502390958228,4.66563047726357,4.39502390958228,4.66563047726357,5219.01597622482,0.0,1.0
2015-11-16,4.895,4.9,4.76,4.9,7436,4.56765223724103,4.57231786771829,4.44168021435491,4.57231786771829,7968.91227909811,0.0,1.0
2015-11-17,4.96,5.0,4.8,4.83,4020,4.62830543344546,4.66563047726357,4.47900525817302,4.5069990410366,4308.09943006649,0.0,1.0
2015-11-18,4.87,5.0,4.8301,4.99,10449,4.54432408485471,4.66563047726357,4.50709235364615,4.65629921630904,11197.8435185982,0.0,1.0
2015-11-19,4.9,4.99,4.9,4.92,1741,4.57231786771829,4.65629921630904,4.57231786771829,4.59098038962735,1865.77141983725,0.0,1.0
2015-11-20,4.69,4.89,4.51,4.882,1572,4.37636138767322,4.56298660676377,4.20839869049174,4.55552159800015,1684.65977713048,0.0,1.0
2015-11-23,4.6,4.69,4.36,4.69,9089,4.29238003908248,4.37636138767322,4.06842977617383,4.37636138767322,9740.37704474485,0.0,1.0
2015-11-24,4.6,4.63,4.52,4.58,1215,4.29238003908248,4.32037382194606,4.21772995144626,4.27371751717343,1302.07482774398,0.0,1.0
2015-11-25,4.8,4.8,4.52,4.52,3609,4.47900525817302,4.47900525817302,4.21772995144626,4.21772995144626,3867.64448833581,0.0,1.0
2015-11-27,4.78,4.8,4.72,4.74,1116,4.46034273626397,4.47900525817302,4.40435517053681,4.42301769244586,1195.97984177965,0.0,1.0
2015-11-30,4.78,4.78,4.7,4.7,3002,4.46034273626397,4.46034273626397,4.38569264862775,4.38569264862775,3217.14290772627,0.0,1.0
2015-12-01,4.75,4.77,4.62,4.77,3164,4.43234895340039,4.45101147530944,4.31104256099153,4.45101147530944,3390.7528847588,0.0,1.0
2015-12-02,4.76,4.77,4.72,4.7461,1908,4.44168021435491,4.45101147530944,4.40435517053681,4.42870976162812,2044.73972949425,0.0,1.0
2015-12-03,4.75,4.76,4.65,4.7388,4917,4.43234895340039,4.44168021435491,4.33903634385512,4.42189794113132,5269.38430289475,0.0,1.0
2015-12-04,4.75,4.75,4.72,4.75,1453,4.43234895340039,4.43234895340039,4.40435517053681,4.43234895340039,1557.13146066831,0.0,1.0
2015-12-07,4.77,4.78,4.66,4.73,2624,4.45101147530944,4.46034273626397,4.34836760480964,4.41368643149133,2812.05296131703,0.0,1.0
2015-12-08,4.98,4.985,4.7,4.83,13008,4.64696795535451,4.65163358583177,4.38569264862775,4.5069990410366,13940.2381557972,0.0,1.0
2015-12-09,4.9,4.99,4.835,4.99,7274,4.57231786771829,4.65629921630904,4.51166467151387,4.65629921630904,7795.30230206559,0.0,1.0
2015-12-10,4.74,4.88,4.56,4.88,3768,4.42301769244586,4.55365534580924,4.25505499526437,4.55365534580924,4038.03946579366,0.0,1.0
2015-12-11,4.74,4.77,4.63,4.66,3857,4.42301769244586,4.45101147530944,4.32037382194606,4.34836760480964,4133.41778650907,0.0,1.0
2015-12-14,4.75,4.89,4.7499,4.89,3024,4.43234895340039,4.56298660676377,4.43225564079084,4.56298660676377,3240.71957127389,0.0,1.0
2015-12-15,4.74,4.75,4.6701,4.6701,2040,4.42301769244586,4.43234895340039,4.35779217837371,4.35779217837371,2186.19971078001,0.0,1.0
2015-12-16,4.74,4.74,4.6942,4.6942,454,4.42301769244586,4.42301769244586,4.38028051727413,4.38028051727413,486.536602301041,0.0,1.0
2015-12-17,4.69,4.74,4.67,4.67,2388,4.37636138767322,4.42301769244586,4.35769886576417,4.35769886576417,2559.13966144248,0.0,1.0
2015-12-18,4.74,4.74,4.609,4.69,3426,4.42301769244586,4.42301769244586,4.30077817394155,4.37636138767322,3671.52951428054,0.0,1.0
2015-12-21,4.74,4.74,4.66,4.66,2098,4.42301769244586,4.42301769244586,4.34836760480964,4.34836760480964,2248.35636922375,0.0,1.0
2015-12-22,4.72,4.72,4.52,4.7165,9248,4.40435517053681,4.40435517053681,4.21772995144626,4.40108922920272,9910.77202220269,0.0,1.0
2015-12-23,4.73,4.73,4.7,4.71,2552,4.41368643149133,4.41368643149133,4.38569264862775,4.39502390958228,2734.8929715248,0.0,1.0
2015-12-24,4.74,4.75,4.68,4.6801,1019,4.42301769244586,4.43234895340039,4.3670301267187,4.36712343932824,1092.02818886511,0.0,1.0
2015-12-28,4.72,4.75,4.7,4.72,3347,4.40435517053681,4.43234895340039,4.38569264862775,4.40435517053681,3586.86785881406,0.0,1.0
2015-12-29,4.98,4.98,4.748,4.75,5848,4.64696795535451,4.64696795535451,4.43048270120948,4.43234895340039,6267.10583756936,0.0,1.0
2015-12-30,4.87,4.99,4.7701,4.97,11096,4.54432408485471,4.65629921630904,4.45110478791899,4.63763669439998,11891.2117602034,0.0,1.0
2015-12-31,4.99,4.99,4.871,4.96,4572,4.65629921630904,4.65629921630904,4.54525721095017,4.62830543344546,4899.65935180696,0.0,1.0
2016-01-04,4.84,4.99,4.7696,4.99,8293,4.51633030199113,4.65629921630904,4.45063822487126,4.65629921630904,8887.33049093069,0.0,1.0
2016-01-05,4.57,4.89,4.57,4.8,4927,4.2643862562189,4.56298660676377,4.2643862562189,4.47900525817302,5280.10096814368,0.0,1.0
2016-01-06,4.7,4.7,4.654,4.7,1946,4.38569264862775,4.38569264862775,4.34276884823693,4.38569264862775,2085.46305744015,0.0,1.0
2016-01-07,4.58,4.66,4.41,4.66,1668,4.27371751717343,4.34836760480964,4.11508608094646,4.34836760480964,1787.53976352012,0.0,1.0
2016-01-08,4.46,4.65,4.46,4.62,6356,4.1617423857191,4.33903634385512,4.1617423857191,4.31104256099153,6811.51243221458,0.0,1.0
2016-01-11,4.261,4.5,4.261,4.5,1439,3.97605029272401,4.19906742953721,3.97605029272401,4.19906742953721,1542.12812931982,0.0,1.0
2016-01-12,4.2801,4.4,4.17,4.17,879,3.99387300114716,4.10575481999194,3.89113581803781,3.89113581803781,941.994875380209,0.0,1.0
2016-01-13,4.39,4.4675,4.39,4.4675,2182,4.09642355903741,4.168740831435,4.09642355903741,4.168740831435,2338.3763573147,0.0,1.0
2016-01-14,4.415,4.48,4.37,4.37,3056,4.11975171142373,4.18040490762816,4.07776103712836,4.07776103712836,3275.01290007044,0.0,1.0
2016-01-15,4.45,4.55,4.2,4.55,14197,4.15241112476457,4.24572373430984,3.9191296009014,4.24572373430984,15214.449653894,0.0,1.0
2016-01-19,4.6067,4.67,4.6067,4.67,1101,4.29863198392201,4.35769886576417,4.29863198392201,4.35769886576417,1179.90484390627,0.0,1.0
2016-01-20,3.93,4.68,3.39,4.56,18561,3.66718555512916,4.3670301267187,3.1632974635847,4.25505499526437,19891.2023685234,0.0,1.0
2016-01-21,4.22,4.31,4.0,4.12,3304,3.93779212281045,4.02177347140119,3.73250438181085,3.84447951326518,3540.7861982437,0.0,1.0
2016-01-22,4.28,4.28,4.09,4.224,1370,3.99377968853761,3.99377968853761,3.8164857304016,3.94152462719226,1468.18313910226,0.0,1.0
2016-01-25,4.334,4.5,4.334,4.5,1791,4.04416849769206,4.19906742953721,4.04416849769206,4.19906742953721,1919.35474608186,0.0,1.0
2016-01-26,4.26,4.4689,4.018,4.4689,3476,3.97511716662856,4.17004720796863,3.749300651529,4.17004720796863,3725.11284052515,0.0,1.0
2016-01-27,4.27,4.39,4.03,4.39,1424,3.98444842758308,4.09642355903741,3.76049816467443,4.09642355903741,1526.05313144644,0.0,1.0
2016-01-28,4.45,4.47,4.32,4.34,1413,4.15241112476457,4.17107364667363,4.03110473235572,4.04976725426477,1514.26479967262,0.0,1.0
2016-01-29,4.36,4.5,4.36,4.49,3627,4.06842977617383,4.19906742953721,4.06842977617383,4.18973616858268,3886.93448578387,0.0,1.0
2016-02-01,4.4899,4.5,4.45,4.5,2191,4.18964285597314,4.19906742953721,4.15241112476457,4.19906742953721,2348.02135603872,0.0,1.0
2016-02-02,4.4948,4.5,4.49,4.49,1643,4.19421517384085,4.19906742953721,4.18973616858268,4.18973616858268,1760.74810039782,0.0,1.0
2016-02-03,4.5,4.5,4.5,4.5,152,4.19906742953721,4.19906742953721,4.19906742953721,4.19906742953721,162.893311783608,0.0,1.0
2016-02-04,4.5,4.5,4.4922,4.5,1346,4.19906742953721,4.19906742953721,4.19178904599268,4.19906742953721,1442.46314250485,0.0,1.0
2016-02-05,4.5,4.5,4.4999,4.4999,1003,4.19906742953721,4.19906742953721,4.19897411692766,4.19897411692766,1074.88152446684,0.0,1.0
2016-02-08,4.5,4.5,4.49,4.5,1246,4.19906742953721,4.19906742953721,4.18973616858268,4.19906742953721,1335.29649001563,0.0,1.0
2016-02-09,4.4,4.4814,4.281,4.4814,2775,4.10575481999194,4.18171128416179,3.99471281463306,4.18171128416179,2973.87460657575,0.0,1.0
2016-02-10,4.5,4.5,4.4822,4.5,1246,4.19906742953721,4.19906742953721,4.18245778503815,4.19906742953721,1335.29649001563,0.0,1.0
2016-02-11,4.5,4.5,4.49,4.49,2606,4.19906742953721,4.19906742953721,4.18973616858268,4.18973616858268,2792.76296386897,0.0,1.0
2016-02-12,4.3,4.486,4.006,4.481,10715,4.01244221044667,4.18600366420087,3.73810313838357,4.18133803372361,11482.9068142195,0.0,1.0
2016-02-16,4.19,4.4,4.0,4.3,14074,3.90979833994687,4.10575481999194,3.73250438181085,4.01244221044667,15082.6346713323,0.0,1.0
2016-02-17,4.38,4.38,4.38,4.38,147,4.08709229808288,4.08709229808288,4.08709229808288,4.08709229808288,157.534979159148,0.0,1.0
2016-02-18,3.99,4.383,3.813,4.31,12427,3.72317312085633,4.08989167636924,3.55800980196119,4.02177347140119,13317.5999048349,0.0,1.0
2016-02-19,4.048,4.114,3.8,4.0,16813,3.77729443439258,3.83888075669246,3.54587916272031,3.73250438181085,18017.9292830119,0.0,1.0
2016-02-22,4.07,4.2,4.07,4.2,1270,3.79782320849254,3.9191296009014,3.79782320849254,3.9191296009014,1361.01648661305,0.0,1.0
2016-02-23,4.3,4.3,4.08,4.08,202,4.01244221044667,4.01244221044667,3.80715446944707,3.80715446944707,216.476638028216,0.0,1.0
2016-02-24,4.33,4.33,4.33,4.33,4,4.04043599331025,4.04043599331025,4.04043599331025,4.04043599331025,4.28666609956864,0.0,1.0
2016-02-25,4.3,4.3407,4.21,4.34,1784,4.01244221044667,4.05042044253159,3.92846086185592,4.04976725426477,1911.85308040761,0.0,1.0
2016-02-26,4.2,4.3,4.2,4.27,8380,3.9191296009014,4.01244221044667,3.9191296009014,3.98444842758308,8980.5654785963,0.0,1.0
2016-02-29,4.17,4.3,4.17,4.3,2245,3.89113581803781,4.01244221044667,3.89113581803781,4.01244221044667,2405.8913483829,0.0,1.0
2016-03-01,4.1801,4.1801,4.18,4.18,403,3.90056039160189,3.90056039160189,3.90046707899234,3.90046707899234,431.88160953154,0.0,1.0
2016-03-02,4.28,4.3,4.15,4.3,4601,3.99377968853761,4.01244221044667,3.87247329612876,4.01244221044667,4930.73768102884,0.0,1.0
2016-03-03,4.02,4.3,4.02,4.3,3637,3.75116690371991,4.01244221044667,3.75116690371991,4.01244221044667,3897.65115103279,0.0,1.0
2016-03-04,4.02,4.02,4.02,4.02,288,3.75116690371991,3.75116690371991,3.75116690371991,3.75116690371991,308.639959168942,0.0,1.0
2016-03-07,4.16,4.192,4.02,4.02,1701,3.88180455708329,3.91166459213777,3.75116690371991,3.75116690371991,1822.90475884156,0.0,1.0
2016-03-08,4.16,4.16,4.16,4.16,262,3.88180455708329,3.88180455708329,3.88180455708329,3.88180455708329,280.776629521746,0.0,1.0
2016-03-09,4.1624,4.197,4.16,4.197,1558,3.88404405971237,3.91633022261504,3.88180455708329,3.91633022261504,1669.65644578199,0.0,1.0
2016-03-10,4.1624,4.1624,4.1624,4.1624,21,3.88404405971237,3.88404405971237,3.88404405971237,3.88404405971237,22.5049970227354,0.0,1.0
2016-03-11,4.26,4.26,4.0695,4.26,2297,3.97511716662856,3.97511716662856,3.79735664544482,3.97511716662856,2461.61800767729,0.0,1.0
2016-03-14,4.2299,4.2299,4.22,4.22,223,3.94703007115543,3.94703007115543,3.93779212281045,3.93779212281045,238.981635050952,0.0,1.0
2016-03-15,4.15,4.15,4.05,4.06,2609,3.87247329612876,3.87247329612876,3.77916068658349,3.78849194753801,2795.97796344365,0.0,1.0
2016-03-16,4.15,4.15,4.15,4.15,80,3.87247329612876,3.87247329612876,3.87247329612876,3.87247329612876,85.7333219913729,0.0,1.0
2016-03-17,4.16,4.17,4.025,4.152,4127,3.88180455708329,3.89113581803781,3.75583253419717,3.87433954831966,4422.76774822995,0.0,1.0
2016-03-18,4.38,4.49,4.12,4.18,12564,4.08709229808288,4.18973616858268,3.84447951326518,3.90046707899234,13464.4182187451,0.0,1.0
2016-03-21,4.21,4.34,3.99,4.13,13418,3.92846086185592,4.04976725426477,3.72317312085633,3.8538107742197,14379.621431003,0.0,1.0
2016-03-22,4.2,4.2,4.0,4.02,2342,3.9191296009014,3.9191296009014,3.73250438181085,3.75116690371991,2509.84300129744,0.0,1.0
2016-03-23,3.93,4.02,3.66,4.02,9593,3.66718555512916,3.75116690371991,3.41524150935693,3.75116690371991,10280.4969732905,0.0,1.0
2016-03-24,4.08,4.1,3.93,4.01,2580,3.80715446944707,3.82581699135612,3.66718555512916,3.74183564276538,2764.89963422178,0.0,1.0
2016-03-28,3.92,4.1,3.755,4.01,9748,3.65785429417464,3.82581699135612,3.50388848842494,3.74183564276538,10446.6052846488,0.0,1.0
2016-03-29,4.14,4.25,3.81,4.03,4874,3.86314203517423,3.96578590567403,3.55521042367484,3.76049816467443,5223.3026423244,0.0,1.0
2016-03-30,4.1801,4.29,4.04,4.04,2048,3.90056039160189,4.00311094949214,3.76982942562896,3.76982942562896,2194.77304297914,0.0,1.0
2016-03-31,4.45,4.64,4.25,4.25,6860,4.15241112476457,4.32970508290059,3.96578590567403,3.96578590567403,7351.63236076023,0.0,1.0
2016-04-01,4.9,4.93,4.45,4.45,6668,4.57231786771829,4.60031165058188,4.15241112476457,4.15241112476457,7145.87238798094,0.0,1.0
2016-04-04,4.81,5.0,4.52,4.85,6055,4.48833651912755,4.66563047726357,4.21772995144626,4.52566156294566,6488.94080822203,0.0,1.0
2016-04-05,4.85,5.0,4.769,4.88,2909,4.52566156294566,4.66563047726357,4.45007834921399,4.55365534580924,3117.4779209113,0.0,1.0
2016-04-06,4.9,4.91,4.86,4.91,538,4.57231786771829,4.58164912867282,4.53499282390019,4.58164912867282,576.556590391983,0.0,1.0
2016-04-07,4.83,4.86,4.78,4.857,907,4.52566156294566,4.55377126209439,4.47881206436444,4.55096029217952,967.993284311923,0.02,1.0
2016-04-08,4.63,4.9,4.57,4.77,2889,4.33826356862079,4.59125086095936,4.28204417032332,4.4694421646482,3083.27739622618,0.0,1.0
2016-04-11,4.56,4.81,4.56,4.61,5816,4.27267427060708,4.50692176351317,4.27267427060708,4.3195237691883,6207.110189149,0.0,1.0
2016-04-12,4.71,4.71,4.7,4.71,432,4.41322276635074,4.41322276635074,4.40385286663449,4.41322276635074,461.050825603914,0.0,1.0
2016-04-13,4.71,4.71,4.71,4.71,35,4.41322276635074,4.41322276635074,4.41322276635074,4.41322276635074,37.353654852169,0.0,1.0
2016-04-14,4.72,4.75,4.71,4.75,3649,4.42259266606698,4.45070236521571,4.41322276635074,4.45070236521571,3894.38533015899,0.0,1.0
2016-04-15,4.54,4.76,4.54,4.571,2026,4.25393447117459,4.46007226493195,4.25393447117459,4.28298116029495,2162.24299229984,0.0,1.0
2016-04-18,4.21,4.55,4.02,4.55,4390,3.94472778053855,4.26330437089084,3.76669968592993,4.26330437089084,4685.21556574349,0.0,1.0
2016-04-19,4.41,4.56,4.35,4.43,3507,4.13212577486343,4.27267427060708,4.07590637656596,4.15086557429591,3742.83621618734,0.0,1.0
2016-04-20,4.48,4.48,4.22,4.25,1137,4.19771507287713,4.19771507287713,3.9540976802548,3.98220737940353,1213.46015905475,0.0,1.0
2016-04-21,4.54,4.6,4.54,4.6,269,4.25393447117459,4.31015386947205,4.25393447117459,4.31015386947205,287.089518720957,0.0,1.0
2016-04-22,4.615,4.615,4.42,4.46,1412,4.32420871904642,4.32420871904642,4.14149567457967,4.17897527344465,1506.95316146465,0.0,1.0
2016-04-25,4.625,4.625,4.625,4.625,312,4.33357861876266,4.33357861876266,4.33357861876266,4.33357861876266,332.98115182505,0.0,1.0
2016-04-26,4.24,4.55,4.24,4.55,4959,3.97283747968729,4.26330437089084,3.97283747968729,4.26330437089084,5292.4792689116,0.0,1.0
2016-04-27,4.24,4.4,4.17,4.4,1599,3.97283747968729,4.12275587514718,3.90724818167358,4.12275587514718,1706.52840310338,0.0,1.0
2016-04-28,4.31,4.31,4.17,4.28,3729,4.03842677770099,4.03842677770099,3.90724818167358,4.01031707855226,3979.76511267824,0.0,1.0
2016-04-29,4.18,4.18,3.86,4.12,2596,3.91661808138982,3.91661808138982,3.61678129047003,3.86039868309236,2770.57394274946,0.0,1.0
2016-05-02,4.18,4.18,4.18,4.18,200,3.91661808138982,3.91661808138982,3.91661808138982,3.91661808138982,213.449456298109,0.0,1.0
2016-05-03,4.12,4.12,3.7801,3.8392,880,3.86039868309236,3.86039868309236,3.54191579173724,3.59729189906024,939.177607711679,0.0,1.0
2016-05-04,4.16,4.41,4.08,4.08,1855,3.89787828195734,4.13212577486343,3.82291908422739,3.82291908422739,1979.74370716496,0.0,1.0
2016-05-05,4.18,4.2,4.05,4.09,1860,3.91661808138982,3.93535788082231,3.79480938507866,3.83228898394363,1985.07994357241,0.0,1.0
2016-05-06,4.11,4.17,4.11,4.17,703,3.85102878337612,3.90724818167358,3.85102878337612,3.90724818167358,750.274838887852,0.0,1.0
2016-05-09,4.1,4.3,4.05,4.3,4213,3.84165888365987,4.02905687798475,3.79480938507866,4.02905687798475,4496.31279691967,0.0,1.0
2016-05-10,4.1,4.1,4.1,4.1,3,3.84165888365987,3.84165888365987,3.84165888365987,3.84165888365987,3.20174184447164,0.0,1.0
2016-05-11,4.16,4.16,3.92,3.92,27,3.89787828195734,3.89787828195734,3.67300068876749,3.67300068876749,28.8156766002447,0.0,1.0
2016-05-12,3.83,3.9,3.83,3.9,51,3.5886715913213,3.654260889335,3.5886715913213,3.654260889335,54.4296113560177,0.0,1.0
2016-05-13,3.87,3.87,3.87,3.87,107,3.62615119018627,3.62615119018627,3.62615119018627,3.62615119018627,114.195459119488,0.0,1.0
2016-05-16,3.53,3.96,3.53,3.96,11992,3.30757459983399,3.71048028763246,3.30757459983399,3.71048028763246,12798.4293996346,0.0,1.0
2016-05-17,3.35,3.53,3.31,3.45,5976,3.13891640494161,3.30757459983399,3.10143680607663,3.23261540210404,6377.86975418748,0.0,1.0
2016-05-18,3.4155,3.4155,3.4155,3.4155,455,3.200289248083,3.200289248083,3.200289248083,3.200289248083,485.597513078198,0.0,1.0
2016-05-19,3.3493,3.3493,3.3493,3.3493,498,3.13826051196147,3.13826051196147,3.13826051196147,3.13826051196147,531.489146182291,0.0,1.0
2016-05-20,3.32,3.44,3.25,3.362,3769,3.11080670579287,3.2232455023878,3.04521740777917,3.1501602846011,4022.45500393787,0.0,1.0
2016-05-23,3.35,3.44,3.2858,3.39,3120,3.13891640494161,3.2232455023878,3.07876164876332,3.17639600380658,3329.81151825049,0.0,1.0
2016-05-24,3.35,3.438,3.22,3.22,4048,3.13891640494161,3.22137152244455,3.01710770863044,3.01710770863044,4320.21699547372,0.0,1.0
2016-05-25,3.49,3.49,3.21,3.21,2031,3.27009500096902,3.27009500096902,3.00773780891419,3.00773780891419,2167.57922870729,0.0,1.0
2016-05-26,3.44,3.568,3.36,3.36,5936,3.2232455023878,3.34318021875572,3.14828630465785,3.14828630465785,6335.17986292786,0.0,1.0
2016-05-27,3.56,3.56,3.2599,3.39,5805,3.33568429898272,3.33568429898272,3.05449360849825,3.17639600380658,6195.37046905261,0.0,1.0
2016-05-31,3.68,3.6875,3.56,3.56,3320,3.44812309557764,3.45515052036483,3.33568429898272,3.33568429898272,3543.26097454861,0.0,1.0
2016-06-01,3.65,3.755,3.4355,3.61,4198,3.42001339642891,3.51839734344947,3.21902904751549,3.38253379756394,4480.30408769731,0.0,1.0
2016-06-02,3.55,3.67,3.55,3.6522,911,3.32631439926648,3.4387531958614,3.32631439926648,3.42207477436649,972.262273437885,0.0,1.0
2016-06-03,3.6399,3.6399,3.6088,3.6088,2236,3.41054979771551,3.41054979771551,3.38140940959799,3.38140940959799,2386.36492141285,0.0,1.0
2016-06-06,3.6341,3.69,3.6341,3.69,2212,3.40511525588009,3.45749299529389,3.40511525588009,3.45749299529389,2360.75098665708,0.0,1.0
2016-06-07,3.5401,3.586,3.51,3.586,2197,3.3170381985474,3.36004603824495,3.2888348004015,3.36004603824495,2344.74227743472,0.0,1.0
2016-06-08,3.5328,3.54,3.5328,3.54,951,3.31019817175454,3.31694449955023,3.31019817175454,3.31694449955023,1014.95216469751,0.0,1.0
2016-06-09,3.528,3.528,3.528,3.528,758,3.30570061989074,3.30570061989074,3.30570061989074,3.30570061989074,808.973439369833,0.0,1.0
2016-06-10,3.5301,3.5301,3.51,3.51,716,3.30766829883115,3.30766829883115,3.2888348004015,3.2888348004015,764.14905354723,0.0,1.0
2016-06-13,3.67,3.68,3.52,3.68,1282,3.4387531958614,3.44812309557764,3.29820470011775,3.44812309557764,1368.21101487088,0.0,1.0
2016-06-14,3.58,3.72,3.51,3.6696,2022,3.35442409841521,3.48560269444262,3.2888348004015,3.43837839987275,2157.97400317388,0.0,1.0
2016-06-15,3.64,3.73,3.5137,3.53,3489,3.41064349671267,3.49497259415886,3.29230166329651,3.30757459983399,3723.62576512051,0.0,1.0
2016-06-16,3.79,3.9776,3.79,3.9776,1258,3.55119199245632,3.72697131113305,3.55119199245632,3.72697131113305,1342.59708011511,0.0,1.0
2016-06-17,3.83,3.9356,3.83,3.9356,1927,3.5886715913213,3.68761773232483,3.5886715913213,3.68761773232483,2056.58551143228,0.0,1.0
2016-06-20,3.9056,3.9552,3.8391,3.8391,956,3.6595080331761,3.70598273576867,3.59719820006308,3.59719820006308,1020.28840110496,0.0,1.0
2016-06-21,3.93,3.93,3.8679,3.9113,889,3.68237058848373,3.68237058848373,3.62418351124586,3.66484887601436,948.782833245095,0.0,1.0
2016-06-22,3.95,3.9552,3.95,3.9552,947,3.70111038791622,3.70598273576867,3.70111038791622,3.70598273576867,1010.68317557155,0.0,1.0
2016-06-23,3.96,4.04,3.96,4.02,1062,3.71048028763246,3.78543948536241,3.71048028763246,3.76669968592993,1133.41661294296,0.0,1.0
2016-06-24,3.99,4.02,3.96,4.02,1675,3.7385899867812,3.76669968592993,3.71048028763246,3.76669968592993,1787.63919649666,0.0,1.0
2016-06-27,4.18,4.18,3.95,4.0001,5568,3.91661808138982,3.91661808138982,3.70111038791622,3.7480535854946,5942.43286333936,0.0,1.0
2016-06-28,4.15,4.3295,3.9601,4.3295,3466,3.88850838224109,4.05669808214767,3.71057398662963,4.05669808214767,3699.07907764623,0.0,1.0
2016-06-29,3.99,4.46,3.96,3.96,1255,3.7385899867812,4.17897527344465,3.71048028763246,3.71048028763246,1339.39533827063,0.0,1.0
2016-06-30,3.96,4.08,3.96,4.0,5490,3.71048028763246,3.82291908422739,3.71048028763246,3.74795988649744,5859.18757538309,0.0,1.0
2016-07-01,3.93,4.0,3.87,3.87,3735,3.68237058848373,3.74795988649744,3.62615119018627,3.62615119018627,3986.16859636719,0.0,1.0
2016-07-05,3.93,3.93,3.93,3.93,730,3.68237058848373,3.68237058848373,3.68237058848373,3.68237058848373,779.090515488098,0.0,1.0
2016-07-06,4.09,4.09,3.8,3.8,1294,3.83228898394363,3.83228898394363,3.56056189217257,3.56056189217257,1381.01798224876,0.0,1.0
2016-07-07,4.15,4.15,4.15,4.15,468,3.88850838224109,3.88850838224109,3.88850838224109,3.88850838224109,499.471727737575,0.0,1.0
2016-07-08,4.1,4.15,4.07,4.15,2513,3.84165888365987,3.88850838224109,3.81354918451114,3.88850838224109,2681.99241838574,0.0,1.0
2016-07-11,4.12,4.12,4.12,4.12,47,3.86039868309236,3.86039868309236,3.86039868309236,3.86039868309236,50.1606222300556,0.0,1.0
2016-07-12,4.09,4.14,4.09,4.14,11,3.83228898394363,3.87913848252485,3.83228898394363,3.87913848252485,11.739720096396,0.0,1.0
2016-07-13,4.1,4.14,4.1,4.14,120,3.84165888365987,3.87913848252485,3.84165888365987,3.87913848252485,128.069673778865,0.0,1.0
2016-07-14,4.2,4.25,3.9989,3.9989,1127,3.93535788082231,3.98220737940353,3.74692919752865,3.74692919752865,1202.78768623984,0.0,1.0
2016-07-15,4.2,4.2,4.2,4.2,7,3.93535788082231,3.93535788082231,3.93535788082231,3.93535788082231,7.47073097043381,0.0,1.0
2016-07-18,4.25,4.3,4.1076,4.3,795,3.98220737940353,4.02905687798475,3.84878000744422,4.02905687798475,848.461588784982,0.0,1.0
2016-07-19,4.25,4.25,4.25,4.25,71,3.98220737940353,3.98220737940353,3.98220737940353,3.98220737940353,75.7745569858286,0.0,1.0
2016-07-20,4.25,4.25,4.25,4.25,25,3.98220737940353,3.98220737940353,3.98220737940353,3.98220737940353,26.6811820372636,0.0,1.0
2016-07-21,4.25,4.25,4.25,4.25,53,3.98220737940353,3.98220737940353,3.98220737940353,3.98220737940353,56.5641059189988,0.0,1.0
2016-07-22,4.25,4.25,4.25,4.25,9,3.98220737940353,3.98220737940353,3.98220737940353,3.98220737940353,9.6052255334149,0.0,1.0
2016-07-25,4.0,4.25,3.96,4.2,5124,3.74795988649744,3.98220737940353,3.71048028763246,3.93535788082231,5468.57507035755,0.0,1.0
2016-07-26,3.96,3.96,3.95,3.95,606,3.71048028763246,3.71048028763246,3.70111038791622,3.70111038791622,646.751852583271,0.0,1.0
2016-07-27,3.96,3.96,3.96,3.96,130,3.71048028763246,3.71048028763246,3.71048028763246,3.71048028763246,138.742146593771,0.0,1.0
2016-07-28,4.2,4.3,4.2,4.3,650,3.93535788082231,4.02905687798475,3.93535788082231,4.02905687798475,693.710732968854,0.0,1.0
2016-07-29,4.22,4.22,4.1001,4.1001,622,3.9540976802548,3.9540976802548,3.84175258265704,3.84175258265704,663.827809087118,0.0,1.0
2016-08-01,4.22,4.22,4.22,4.22,32,3.9540976802548,3.9540976802548,3.9540976802548,3.9540976802548,34.1519130076974,0.0,1.0
2016-08-02,4.25,4.25,4.1,4.1659,338,3.98220737940353,3.98220737940353,3.84165888365987,3.90340652278992,360.729581143804,0.0,1.0
2016-08-03,4.25,4.25,4.1001,4.176,2168,3.98220737940353,3.98220737940353,3.84175258265704,3.91287012150333,2313.7921062715,0.0,1.0
2016-08-04,4.16,4.25,4.15,4.25,686,3.89787828195734,3.98220737940353,3.88850838224109,3.98220737940353,732.131635102513,0.0,1.0
2016-08-05,4.16,4.16,4.08,4.1,1091,3.89787828195734,3.89787828195734,3.82291908422739,3.84165888365987,1164.36678410618,0.0,1.0
2016-08-08,4.1372,4.1372,4.1372,4.1372,472,3.8765149106043,3.8765149106043,3.8765149106043,3.8765149106043,503.740716863537,0.0,1.0
2016-08-09,4.14,4.16,4.1001,4.1001,590,3.87913848252485,3.89787828195734,3.84175258265704,3.84175258265704,629.675896079421,0.0,1.0
2016-08-10,4.1,4.15,4.1,4.1001,812,3.84165888365987,3.88850838224109,3.84165888365987,3.84175258265704,866.604792570323,0.0,1.0
2016-08-11,4.06,4.13,4.0,4.07,8465,3.8041792847949,3.86976858280861,3.74795988649744,3.81354918451114,9034.24823781746,0.0,1.0
2016-08-12,4.06,4.06,4.06,4.06,48,3.8041792847949,3.8041792847949,3.8041792847949,3.8041792847949,51.2278695115461,0.0,1.0
2016-08-15,3.75,4.0108,3.75,4.0108,3685,3.51371239359135,3.75807937819098,3.51371239359135,3.75807937819098,3932.80623229265,0.0,1.0
2016-08-16,3.75,3.75,3.75,3.75,10,3.51371239359135,3.51371239359135,3.51371239359135,3.51371239359135,10.6724728149054,0.0,1.0
2016-08-17,3.75,3.75,3.75,3.75,37,3.51371239359135,3.51371239359135,3.51371239359135,3.51371239359135,39.4881494151501,0.0,1.0
2016-08-18,3.94,3.94,3.94,3.94,16,3.69174048819998,3.69174048819998,3.69174048819998,3.69174048819998,17.0759565038487,0.0,1.0
2016-08-19,3.91,3.91,3.91,3.91,1,3.66363078905125,3.66363078905125,3.66363078905125,3.66363078905125,1.06724728149054,0.0,1.0
2016-08-22,3.51,4.2899,3.51,3.9,139068,3.2888348004015,4.01959327927134,3.2888348004015,3.654260889335,148419.944942327,0.0,1.0
2016-08-23,3.48,3.7176,3.26,3.5,74694,3.26072510125277,3.48335391851072,3.05458730749541,3.27946490068526,79716.9684436547,0.0,1.0
2016-08-24,3.55,3.78,3.42,3.44,4208,3.32631439926648,3.54182209274008,3.20450570295531,3.2232455023878,4490.97656051221,0.0,1.0
2016-08-25,3.49,3.6952,3.3501,3.55,17677,3.27009500096902,3.46236534314633,3.13901010393877,3.32631439926648,18865.7301949083,0.0,1.0
2016-08-26,3.54,3.63,3.12,3.6299,16651,3.31694449955023,3.40127359699643,2.923408711468,3.40117989799926,17770.7344840991,0.0,1.0
2016-08-29,3.54,3.5597,3.3358,3.5597,2839,3.31694449955023,3.33540320199123,3.12561114734454,3.33540320199123,3029.91503215166,0.0,1.0
2016-08-30,3.54,3.6499,3.35,3.6499,8986,3.31694449955023,3.41991969743175,3.13891640494161,3.41991969743175,9590.28407147404,0.0,1.0
2016-08-31,3.62,3.62,3.4201,3.4201,8840,3.39190369728018,3.39190369728018,3.20459940195247,3.20459940195247,9434.46596837642,0.0,1.0
2016-09-01,3.66,3.6601,3.62,3.6499,3733,3.42938329614516,3.42947699514232,3.39190369728018,3.41991969743175,3984.0341018042,0.0,1.0
2016-09-02,3.64,3.668,3.41,3.4301,4698,3.41064349671267,3.43687921591815,3.19513580323907,3.21396930166872,5013.92772844258,0.0,1.0
2016-09-06,3.45,3.68,3.27,3.51,12673,3.23261540210404,3.44812309557764,3.06395720721166,3.2888348004015,13525.2247983297,0.0,1.0
2016-09-07,3.35,3.45,3.35,3.45,2888,3.13891640494161,3.23261540210404,3.13891640494161,3.23261540210404,3082.21014894469,0.0,1.0
2016-09-08,3.44,3.4501,3.18,3.3906,10597,3.2232455023878,3.2327091011012,2.97962810976546,3.17695819778955,11309.6194419553,0.0,1.0
2016-09-09,3.57,3.57,3.3663,3.44,28714,3.34505419869896,3.34505419869896,3.15418934147908,3.2232455023878,30644.9384407195,0.0,1.0
2016-09-12,3.36,3.57,3.34,3.569,11672,3.14828630465785,3.34505419869896,3.12954650522536,3.34411720872734,12456.9102695576,0.0,1.0
2016-09-13,3.49,3.5,3.35,3.375,2378,3.27009500096902,3.27946490068526,3.13891640494161,3.16234115423221,2537.91403538451,0.0,1.0
2016-09-14,3.47,3.5,3.28,3.28,7198,3.25135520153653,3.27946490068526,3.0733271069279,3.0733271069279,7682.04593216893,0.0,1.0
2016-09-15,3.4001,3.45,3.4,3.4374,3464,3.18585960251999,3.23261540210404,3.18576590352282,3.22080932846157,3696.94458308324,0.0,1.0
2016-09-16,3.24,3.48,3.24,3.403,9384,3.03584750806293,3.26072510125277,3.03584750806293,3.1885768734377,10015.0484895073,0.0,1.0
2016-09-19,3.25,3.44,3.25,3.26,17217,3.04521740777917,3.2232455023878,3.04521740777917,3.05458730749541,18374.7964454227,0.0,1.0
2016-09-20,3.37,3.4,3.35,3.36,2388,3.15765620437409,3.18576590352282,3.13891640494161,3.14828630465785,2548.58650819942,0.0,1.0
2016-09-21,3.31,3.42,3.31,3.37,1805,3.10143680607663,3.20450570295531,3.10143680607663,3.15765620437409,1926.38134309043,0.0,1.0
2016-09-22,3.3,3.41,3.3,3.3,1517,3.09206690636039,3.19513580323907,3.09206690636039,3.09206690636039,1619.01412602115,0.0,1.0
2016-09-23,3.43,3.43,3.3739,3.3739,2092,3.21387560267155,3.21387560267155,3.16131046526343,3.16131046526343,2232.68131287822,0.0,1.0
2016-09-26,3.42,3.4311,3.3057,3.36,3333,3.20450570295531,3.21490629164034,3.09740774919865,3.14828630465785,3557.13518920798,0.0,1.0
2016-09-27,3.44,3.46,3.34,3.42,3996,3.2232455023878,3.24198530182028,3.12954650522536,3.20450570295531,4264.72013683621,0.0,1.0
2016-09-28,3.37,3.45,3.37,3.4216,1830,3.15765620437409,3.23261540210404,3.15765620437409,3.20600488690991,1953.0625251277,0.0,1.0
2016-09-29,3.26,3.42,3.06,3.42,6641,3.05458730749541,3.20450570295531,2.86718931317054,3.20450570295531,7087.58919637871,0.0,1.0
2016-09-30,3.24,3.32,3.24,3.32,3433,3.03584750806293,3.11080670579287,3.03584750806293,3.11080670579287,3663.85991735703,0.0,1.0
2016-10-03,3.3,3.31,3.24,3.3049,2289,3.09206690636039,3.10143680607663,3.03584750806293,3.09665815722135,2442.92902733185,0.0,1.0
2016-10-04,3.44,3.45,3.21,3.35,10132,3.2232455023878,3.23261540210404,3.00773780891419,3.13891640494161,10813.3494560622,0.0,1.0
2016-10-05,3.26,3.3857,3.26,3.3857,2090,3.05458730749541,3.17236694692859,3.05458730749541,3.17236694692859,2230.54681831524,0.0,1.0
2016-10-06,3.27,3.4,3.27,3.36,2395,3.06395720721166,3.18576590352282,3.06395720721166,3.14828630465785,2556.05723916985,0.0,1.0
2016-10-07,3.33,3.3496,3.325,3.3496,3115,3.12017660550912,3.13854160895296,3.115491655651,3.13854160895296,3324.47528184304,0.0,1.0
2016-10-10,3.3036,3.39,3.3036,3.39,2670,3.09544007025823,3.17639600380658,3.09544007025823,3.17639600380658,2849.55024157976,0.0,1.0
2016-10-11,3.49,3.5,3.35,3.35,9762,3.27009500096902,3.27946490068526,3.13891640494161,3.13891640494161,10418.4679619107,0.0,1.0
2016-10-12,3.415,3.49,3.35,3.49,1827,3.19982075309719,3.27009500096902,3.13891640494161,3.27009500096902,1949.86078328322,0.0,1.0
2016-10-13,3.58,3.84,3.495,3.495,8923,3.35442409841521,3.59804149103754,3.27477995082714,3.27477995082714,9523.04749274012,0.0,1.0
2016-10-14,3.78,3.78,3.76,3.77,1116,3.54182209274008,3.54182209274008,3.52308229330759,3.53245219302384,1191.04796614345,0.0,1.0
2016-10-17,3.8,4.3,3.8,3.9,3545,3.56056189217257,4.02905687798475,3.56056189217257,3.654260889335,3783.39161288398,0.0,1.0
2016-10-18,4.05,4.65,3.85,4.0,8604,3.79480938507866,4.35700336805327,3.60741139075379,3.74795988649744,9182.59560994463,0.0,1.0
2016-10-19,3.95,4.05,3.8,3.805,3212,3.70111038791622,3.79480938507866,3.56056189217257,3.56524684203069,3427.99826814763,0.0,1.0
2016-10-20,4.0,4.15,4.0,4.15,2952,3.74795988649744,3.88850838224109,3.74795988649744,3.88850838224109,3150.51397496009,0.0,1.0
2016-10-21,3.855,4.1,3.855,4.1,1446,3.61209634061191,3.84165888365987,3.61209634061191,3.84165888365987,1543.23956903533,0.0,1.0
2016-10-24,4.15,4.15,3.905,4.15,6794,3.88850838224109,3.88850838224109,3.65894583919312,3.88850838224109,7250.87803044676,0.0,1.0
2016-10-25,4.25,4.3,4.15,4.15,4556,3.98220737940353,4.02905687798475,3.88850838224109,3.88850838224109,4862.37861447092,0.0,1.0
2016-10-26,4.15,4.3,3.4101,3.4101,3779,3.88850838224109,4.02905687798475,3.19522950223623,3.19522950223623,4033.12747675277,0.0,1.0
2016-10-27,4.15,4.15,4.15,4.15,12,3.88850838224109,3.88850838224109,3.88850838224109,3.88850838224109,12.8069673778865,0.0,1.0
2016-10-28,4.15,4.15,4.15,4.15,1,3.88850838224109,3.88850838224109,3.88850838224109,3.88850838224109,1.06724728149054,0.0,1.0
2016-10-31,4.05,4.25,3.7,4.15,3962,3.79480938507866,3.98220737940353,3.46686289501013,3.88850838224109,4228.43372926553,0.0,1.0
2016-11-01,3.85,3.95,3.5233,3.5233,2601,3.60741139075379,3.70111038791622,3.30129676702411,3.30129676702411,2775.9101791569,0.0,1.0
2016-11-02,3.85,3.85,3.85,3.85,23,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,24.5466874742825,0.0,1.0
2016-11-03,4.2,4.3,3.6,3.6,1807,3.93535788082231,4.02905687798475,3.3731638978477,3.3731638978477,1928.51583765341,0.0,1.0
2016-11-04,3.9,4.3,3.9,4.3,54,3.654260889335,4.02905687798475,3.654260889335,4.02905687798475,57.6313532004894,0.0,1.0
2016-11-07,3.8,3.95,3.8,3.95,207,3.56056189217257,3.70111038791622,3.56056189217257,3.70111038791622,220.920187268542,0.0,1.0
2016-11-08,3.9,3.9748,3.85,3.85,1107,3.654260889335,3.72434773921251,3.60741139075379,3.60741139075379,1181.44274061003,0.0,1.0
2016-11-09,4.0,4.35,3.8,4.35,1125,3.74795988649744,4.07590637656596,3.56056189217257,4.07590637656596,1200.65319167686,0.0,1.0
2016-11-10,3.7,3.704,3.45,3.6,3263,3.46686289501013,3.47061085489663,3.23261540210404,3.3731638978477,3482.42787950365,0.0,1.0
2016-11-11,3.65,3.65,3.5,3.6,1157,3.42001339642891,3.42001339642891,3.27946490068526,3.3731638978477,1234.80510468456,0.0,1.0
2016-11-14,3.7,3.7,3.6555,3.6901,997,3.46686289501013,3.46686289501013,3.42516684127285,3.45758669429105,1064.04553964607,0.0,1.0
2016-11-15,3.7,3.7,3.7,3.7,97,3.46686289501013,3.46686289501013,3.46686289501013,3.46686289501013,103.522986304583,0.0,1.0
2016-11-16,3.8057,3.8057,3.75,3.75,4803,3.56590273501083,3.56590273501083,3.51371239359135,3.51371239359135,5125.98869299908,0.0,1.0
2016-11-17,3.85,3.85,3.85,3.85,226,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,241.197885616863,0.0,1.0
2016-11-18,3.8,3.8,3.65,3.65,526,3.56056189217257,3.56056189217257,3.42001339642891,3.42001339642891,561.372070064026,0.0,1.0
2016-11-21,4.0,4.0,4.0,4.0,562,3.74795988649744,3.74795988649744,3.74795988649744,3.74795988649744,599.792972197686,0.0,1.0
2016-11-22,3.85,4.0,3.75,4.0,1019,3.60741139075379,3.74795988649744,3.51371239359135,3.74795988649744,1087.52497983886,0.0,1.0
2016-11-23,3.9,4.0,3.7,3.7,18959,3.654260889335,3.74795988649744,3.46686289501013,3.46686289501013,20233.9412097792,0.0,1.0
2016-11-25,3.9,3.9,3.9,3.9,205,3.654260889335,3.654260889335,3.654260889335,3.654260889335,218.785692705562,0.0,1.0
2016-11-28,4.0,4.0,3.975,4.0,1131,3.74795988649744,3.74795988649744,3.72453513720683,3.74795988649744,1207.0566753658,0.0,1.0
2016-11-29,3.75,4.0,3.75,4.0,760,3.51371239359135,3.74795988649744,3.51371239359135,3.74795988649744,811.107933932813,0.0,1.0
2016-11-30,4.0,4.0,4.0,4.0,480,3.74795988649744,3.74795988649744,3.74795988649744,3.74795988649744,512.278695115461,0.0,1.0
2016-12-01,3.7557,4.0,3.75,4.0,3988,3.51905323642961,3.74795988649744,3.51371239359135,3.74795988649744,4256.18215858429,0.0,1.0
2016-12-02,3.95,3.95,3.95,3.95,497,3.70111038791622,3.70111038791622,3.70111038791622,3.70111038791622,530.421898900801,0.0,1.0
2016-12-05,4.0,4.0,3.75,3.95,1684,3.74795988649744,3.74795988649744,3.51371239359135,3.70111038791622,1797.24442203008,0.0,1.0
2016-12-06,3.85,3.95,3.85,3.95,792,3.60741139075379,3.70111038791622,3.60741139075379,3.70111038791622,845.25984694051,0.0,1.0
2016-12-07,4.0,4.0,3.85,3.95,1269,3.74795988649744,3.74795988649744,3.60741139075379,3.70111038791622,1354.3368002115,0.0,1.0
2016-12-08,3.85,3.95,3.85,3.9,737,3.60741139075379,3.70111038791622,3.60741139075379,3.654260889335,786.56124645853,0.0,1.0
2016-12-09,3.9,3.9,3.9,3.9,289,3.654260889335,3.654260889335,3.654260889335,3.654260889335,308.434464350767,0.0,1.0
2016-12-12,3.7185,3.95,3.7185,3.95,2905,3.48419720948518,3.70111038791622,3.48419720948518,3.70111038791622,3100.35335273003,0.0,1.0
2016-12-13,3.9,3.9,3.75,3.75,1001,3.654260889335,3.654260889335,3.51371239359135,3.51371239359135,1068.31452877204,0.0,1.0
2016-12-14,3.95,4.05,3.9,4.05,8591,3.70111038791622,3.79480938507866,3.654260889335,3.79480938507866,9168.72139528527,0.0,1.0
2016-12-15,4.05,4.05,4.05,4.05,575,3.79480938507866,3.79480938507866,3.79480938507866,3.79480938507866,613.667186857062,0.0,1.0
2016-12-16,3.9,4.05,3.9,3.95,1083,3.654260889335,3.79480938507866,3.654260889335,3.70111038791622,1155.82880585426,0.0,1.0
2016-12-19,3.855,3.945,3.855,3.945,985,3.61209634061191,3.6964254380581,3.61209634061191,3.6964254380581,1051.23857226818,0.0,1.0
2016-12-20,3.992,4.05,3.992,4.05,2043,3.74046396672444,3.79480938507866,3.74046396672444,3.79480938507866,2180.38619608518,0.0,1.0
2016-12-21,3.8,4.05,3.8,4.05,1447,3.56056189217257,3.79480938507866,3.56056189217257,3.79480938507866,1544.30681631682,0.0,1.0
2016-12-22,3.6733,3.95,3.6733,3.95,1210,3.44184526276776,3.70111038791622,3.44184526276776,3.70111038791622,1291.36921060356,0.0,1.0
2016-12-23,3.977,3.977,3.977,3.977,939,3.72640911715008,3.72640911715008,3.72640911715008,3.72640911715008,1002.14519731962,0.0,1.0
2016-12-27,3.75,3.9,3.75,3.9,1881,3.51371239359135,3.654260889335,3.51371239359135,3.654260889335,2007.49213648371,0.0,1.0
2016-12-28,3.8,3.8,3.75,3.75,491,3.56056189217257,3.56056189217257,3.51371239359135,3.51371239359135,524.018415211857,0.0,1.0
2016-12-29,3.9312,3.945,3.9312,3.945,721,3.68349497644968,3.6964254380581,3.68349497644968,3.6964254380581,769.485289954683,0.0,1.0
2016-12-30,4.1,4.2,3.95,3.95,50401,3.84165888365987,3.93535788082231,3.70111038791622,3.70111038791622,53790.330234405,0.0,1.0
2017-01-03,4.1,4.2,4.05,4.05,9932,3.84165888365987,3.93535788082231,3.79480938507866,3.79480938507866,10599.8999997641,0.0,1.0
2017-01-04,4.1,4.2,4.1,4.15,4568,3.84165888365987,3.93535788082231,3.84165888365987,3.88850838224109,4875.18558184881,0.0,1.0
2017-01-05,3.85,4.1698,3.85,4.1698,6986,3.60741139075379,3.90706078367926,3.60741139075379,3.90706078367926,7455.78950849293,0.0,1.0
2017-01-06,4.1,4.1,4.1,4.1,1019,3.84165888365987,3.84165888365987,3.84165888365987,3.84165888365987,1087.52497983887,0.0,1.0
2017-01-09,3.95,4.35,3.95,4.2,6868,3.70111038791622,4.07590637656596,3.70111038791622,3.93535788082231,7329.85432927706,0.0,1.0
2017-01-10,4.05,4.05,3.95,4.05,4862,3.79480938507866,3.79480938507866,3.70111038791622,3.79480938507866,5188.95628260702,0.0,1.0
2017-01-11,4.05,4.05,4.05,4.05,28,3.79480938507866,3.79480938507866,3.79480938507866,3.79480938507866,29.8829238817352,0.0,1.0
2017-01-12,3.85,3.9,3.85,3.9,1808,3.60741139075379,3.654260889335,3.60741139075379,3.654260889335,1929.5830849349,0.0,1.0
2017-01-13,4.0,4.15,4.0,4.15,449,3.74795988649744,3.88850838224109,3.74795988649744,3.88850838224109,479.194029389254,0.0,1.0
2017-01-17,4.0,4.05,3.95,3.95,439,3.74795988649744,3.79480938507866,3.70111038791622,3.70111038791622,468.521556574349,0.0,1.0
2017-01-18,3.98,3.98,3.95,3.95,2073,3.72922008706495,3.72922008706495,3.70111038791622,3.70111038791622,2212.4036145299,0.0,1.0
2017-01-19,4.0,4.05,4.0,4.05,5447,3.74795988649744,3.79480938507866,3.74795988649744,3.79480938507866,5813.29594227899,0.0,1.0
2017-01-20,3.75,4.025,3.75,3.9314,14441,3.51371239359135,3.77138463578805,3.51371239359135,3.68368237444401,15412.1179920049,0.0,1.0
2017-01-23,3.85,3.85,3.85,3.85,1332,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,1421.5733789454,0.0,1.0
2017-01-24,3.875,3.95,3.85,3.85,10851,3.63083614004439,3.70111038791622,3.60741139075379,3.60741139075379,11580.7002514539,0.0,1.0
2017-01-25,3.875,3.875,3.875,3.875,90,3.63083614004439,3.63083614004439,3.63083614004439,3.63083614004439,96.0522553341491,0.0,1.0
2017-01-26,3.65,3.75,3.6108,3.75,9500,3.42001339642891,3.51371239359135,3.38328338954124,3.51371239359135,10138.8491741602,0.0,1.0
2017-01-27,3.7,3.7,3.7,3.7,2711,3.46686289501013,3.46686289501013,3.46686289501013,3.46686289501013,2893.30738012087,0.0,1.0
2017-01-30,3.7,3.75,3.7,3.7087,4479,3.46686289501013,3.51371239359135,3.46686289501013,3.47501470776326,4780.20057379615,0.0,1.0
2017-01-31,3.75,3.75,3.65,3.65,3278,3.51371239359135,3.51371239359135,3.42001339642891,3.42001339642891,3498.436588726,0.0,1.0
2017-02-01,3.8,3.805,3.75,3.75,2878,3.56056189217257,3.56524684203069,3.51371239359135,3.51371239359135,3071.53767612978,0.0,1.0
2017-02-02,3.85,3.85,3.85,3.85,500,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,533.623640745271,0.0,1.0
2017-02-03,3.85,3.85,3.85,3.85,1400,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,1494.14619408676,0.0,1.0
2017-02-06,3.65,3.87,3.65,3.85,2257,3.42001339642891,3.62615119018627,3.42001339642891,3.60741139075379,2408.77711432416,0.0,1.0
2017-02-07,3.655,3.655,3.655,3.655,333,3.42469834628703,3.42469834628703,3.42469834628703,3.42469834628703,355.393344736352,0.0,1.0
2017-02-08,3.7,3.7,3.7,3.7,300,3.46686289501013,3.46686289501013,3.46686289501013,3.46686289501013,320.174184447163,0.0,1.0
2017-02-09,3.7,3.7,3.7,3.7,5,3.46686289501013,3.46686289501013,3.46686289501013,3.46686289501013,5.33623640745272,0.0,1.0
2017-02-10,3.75,4.0,3.7,3.75,3982,3.51371239359135,3.74795988649744,3.46686289501013,3.51371239359135,4249.77867489535,0.0,1.0
2017-02-13,3.705,3.705,3.705,3.705,167,3.47154784486825,3.47154784486825,3.47154784486825,3.47154784486825,178.230296008921,0.0,1.0
2017-02-14,3.95,4.2,3.7,3.74,21700,3.70111038791622,3.93535788082231,3.46686289501013,3.50434249387511,23159.2660083448,0.0,1.0
2017-02-15,3.9,4.0,3.85,3.85,21874,3.654260889335,3.74795988649744,3.60741139075379,3.60741139075379,23344.9670353242,0.0,1.0
2017-02-16,3.889,3.889,3.7,3.75,1478,3.64395399964714,3.64395399964714,3.46686289501013,3.51371239359135,1577.39148204302,0.0,1.0
2017-02-17,3.9,3.9,3.75,3.75,886,3.654260889335,3.654260889335,3.51371239359135,3.51371239359135,945.581091400623,0.0,1.0
2017-02-21,3.625,3.95,3.6,3.75,8252,3.3965886471383,3.70111038791622,3.3731638978477,3.51371239359135,8806.92456685998,0.0,1.0
2017-02-22,3.8,3.9,3.75,3.75,2726,3.56056189217257,3.654260889335,3.51371239359135,3.51371239359135,2909.31608934322,0.0,1.0
2017-02-23,3.8,3.8,3.8,3.8,25,3.56056189217257,3.56056189217257,3.56056189217257,3.56056189217257,26.6811820372636,0.0,1.0
2017-02-24,3.8,3.8,3.8,3.8,100,3.56056189217257,3.56056189217257,3.56056189217257,3.56056189217257,106.724728149054,0.0,1.0
2017-02-27,4.0,4.1,3.95,4.1,6598,3.74795988649744,3.84165888365987,3.70111038791622,3.84165888365987,7041.69756327461,0.0,1.0
2017-02-28,3.85,3.85,3.85,3.85,404,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,431.167901722179,0.0,1.0
2017-03-01,3.75,3.8989,3.75,3.8989,1473,3.51371239359135,3.65323020036622,3.51371239359135,3.65323020036622,1572.05524563557,0.0,1.0
2017-03-02,3.75,3.75,3.7,3.75,4571,3.51371239359135,3.51371239359135,3.46686289501013,3.51371239359135,4878.38732369328,0.0,1.0
2017-03-03,3.75,3.75,3.75,3.75,1326,3.51371239359135,3.51371239359135,3.51371239359135,3.51371239359135,1415.16989525646,0.0,1.0
2017-03-06,3.6,3.75,3.4,3.75,9205,3.3731638978477,3.51371239359135,3.18576590352282,3.51371239359135,9824.01122612044,0.0,1.0
2017-03-07,3.695,3.695,3.695,3.695,261,3.46217794515201,3.46217794515201,3.46217794515201,3.46217794515201,278.551540469032,0.0,1.0
2017-03-08,3.8,3.85,3.705,3.85,1813,3.56056189217257,3.60741139075379,3.47154784486825,3.60741139075379,1934.91932134235,0.0,1.0
2017-03-09,3.75,3.75,3.75,3.75,404,3.51371239359135,3.51371239359135,3.51371239359135,3.51371239359135,431.16790172218,0.0,1.0
2017-03-10,3.7,3.7,3.7,3.7,421,3.46686289501013,3.46686289501013,3.46686289501013,3.46686289501013,449.311105507519,0.0,1.0
2017-03-13,3.65,3.75,3.65,3.7,2456,3.42001339642891,3.51371239359135,3.42001339642891,3.46686289501013,2621.15932334078,0.0,1.0
2017-03-14,3.65,3.65,3.65,3.65,200,3.42001339642891,3.42001339642891,3.42001339642891,3.42001339642891,213.449456298109,0.0,1.0
2017-03-15,3.95,3.95,3.8614,3.95,8056,3.70111038791622,3.70111038791622,3.6180930764303,3.70111038791622,8597.74409968783,0.0,1.0
2017-03-16,3.95,3.95,3.95,3.95,334,3.70111038791622,3.70111038791622,3.70111038791622,3.70111038791622,356.460592017842,0.0,1.0
2017-03-17,4.0,4.0,3.9,3.95,2096,3.74795988649744,3.74795988649744,3.654260889335,3.70111038791622,2236.95030200418,0.0,1.0
2017-03-20,3.75,3.85,3.75,3.85,916,3.51371239359135,3.60741139075379,3.51371239359135,3.60741139075379,977.598509845338,0.0,1.0
2017-03-21,3.95,3.95,3.9,3.95,1725,3.70111038791622,3.70111038791622,3.654260889335,3.70111038791622,1841.00156057119,0.0,1.0
2017-03-22,3.7,3.8,3.7,3.8,1437,3.46686289501013,3.56056189217257,3.46686289501013,3.56056189217257,1533.63434350191,0.0,1.0
2017-03-23,3.9,3.9,3.6625,3.6625,934,3.654260889335,3.654260889335,3.43172577107422,3.43172577107422,996.808960912169,0.0,1.0
2017-03-24,3.9,3.9,3.655,3.655,2881,3.654260889335,3.654260889335,3.42469834628703,3.42469834628703,3074.73941797426,0.0,1.0
2017-03-27,3.75,3.75,3.75,3.75,482,3.51371239359135,3.51371239359135,3.51371239359135,3.51371239359135,514.413189678442,0.0,1.0
2017-03-28,3.7,3.85,3.7,3.8,765,3.46686289501013,3.60741139075379,3.46686289501013,3.56056189217257,816.444170340267,0.0,1.0
2017-03-29,3.85,3.85,3.85,3.85,2700,3.60741139075379,3.60741139075379,3.60741139075379,3.60741139075379,2881.56766002447,0.0,1.0
2017-03-30,4.0,4.0,3.7,3.7,3800,3.74795988649744,3.74795988649744,3.46686289501013,3.46686289501013,4055.53966966407,0.0,1.0
2017-03-31,4.0,4.025,3.95,4.0,7996,3.74795988649744,3.77138463578805,3.70111038791622,3.74795988649744,8533.70926279839,0.0,1.0
2017-04-03,3.75,3.85,3.75,3.85,1360,3.51371239359135,3.60741139075379,3.51371239359135,3.60741139075379,1451.45630282714,0.0,1.0
2017-04-04,3.85,4.0,3.85,4.0,2088,3.60741139075379,3.74795988649744,3.60741139075379,3.74795988649744,2228.41232375225,0.0,1.0
2017-04-05,3.85,3.95,3.8098,3.95,1167,3.60741139075379,3.70111038791622,3.56974439389449,3.70111038791622,1245.47757749946,0.0,1.0
2017-04-06,3.9,4.0,3.9,3.9,3205,3.654260889335,3.74795988649744,3.654260889335,3.654260889335,3420.5275371772,0.0,1.0
2017-04-07,3.9752,4.0,3.95,4.0,3094,3.72472253520116,3.74795988649744,3.70111038791622,3.74795988649744,3302.06308893174,0.0,1.0
2017-04-10,3.9805,4.0,3.95,3.95,1372,3.72968858205076,3.74795988649744,3.70111038791622,3.70111038791622,1464.26327020503,0.0,1.0
2017-04-11,3.8,4.0326,3.8,4.0,5016,3.57930169160505,3.7983926319912,3.57930169160505,3.76768599116322,5325.28455053272,0.02,1.0
2017-04-12,3.8,4.0,3.8,3.8,1602,3.57930169160505,3.76768599116322,3.57930169160505,3.57930169160505,1700.77867822038,0.0,1.0
2017-04-13,3.8,3.8,3.8,3.8,613,3.57930169160505,3.57930169160505,3.57930169160505,3.57930169160505,650.797334425151,0.0,1.0
2017-04-17,3.85,3.95,3.7,3.7,2729,3.6263977664946,3.72058991627368,3.48510954182597,3.48510954182597,2897.26904673121,0.0,1.0
2017-04-18,3.7,3.75,3.7,3.7,3895,3.48510954182597,3.53220561671551,3.48510954182597,3.48510954182597,4135.16413961821,0.0,1.0
2017-04-19,3.7,3.7,3.7,3.7,168,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,178.358812697268,0.0,1.0
2017-04-20,3.8,3.95,3.65,3.7,3736,3.57930169160505,3.72058991627368,3.43801346693643,3.48510954182597,3966.36026331544,0.0,1.0
2017-04-21,3.85,3.85,3.85,3.85,1133,3.6263977664946,3.6263977664946,3.6263977664946,3.6263977664946,1202.86032610717,0.0,1.0
2017-04-24,3.75,3.75,3.75,3.75,400,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,424.6638397554,0.0,1.0
2017-04-25,3.75,3.75,3.75,3.75,11,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,11.6782555932735,0.0,1.0
2017-04-26,3.85,3.8616,3.85,3.8616,1474,3.6263977664946,3.63732405586897,3.6263977664946,3.63732405586897,1564.88624949865,0.0,1.0
2017-04-27,3.85,3.85,3.85,3.85,151,3.6263977664946,3.6263977664946,3.6263977664946,3.6263977664946,160.310599507663,0.0,1.0
2017-04-28,3.95,3.95,3.9,3.9,1026,3.72058991627368,3.72058991627368,3.67349384138414,3.67349384138414,1089.2627489726,0.0,1.0
2017-05-01,3.85,3.9,3.65,3.875,2801,3.6263977664946,3.67349384138414,3.43801346693643,3.64994580393937,2973.70853788718,0.0,1.0
2017-05-02,3.7,3.75,3.65,3.65,4826,3.48510954182597,3.53220561671551,3.43801346693643,3.43801346693643,5123.5692266489,0.0,1.0
2017-05-03,3.7,3.7,3.7,3.7,202,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,214.455239076477,0.0,1.0
2017-05-04,3.7256,3.75,3.7,3.75,6185,3.50922273216942,3.53220561671551,3.48510954182597,3.53220561671551,6566.36462221787,0.0,1.0
2017-05-05,3.8,3.85,3.75,3.85,923,3.57930169160505,3.6263977664946,3.53220561671551,3.6263977664946,979.911810235586,0.0,1.0
2017-05-08,3.8,3.8,3.8,3.8,151,3.57930169160505,3.57930169160505,3.57930169160505,3.57930169160505,160.310599507664,0.0,1.0
2017-05-09,3.75,3.756,3.75,3.756,782,3.53220561671551,3.53785714570226,3.53220561671551,3.53785714570226,830.217806721807,0.0,1.0
2017-05-10,3.75,3.75,3.75,3.75,22,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,23.356511186547,0.0,1.0
2017-05-11,3.65,3.7,3.65,3.65,2023,3.43801346693643,3.48510954182597,3.43801346693643,3.43801346693643,2147.73736956294,0.0,1.0
2017-05-12,3.55,3.65,3.55,3.65,539,3.34382131715735,3.43801346693643,3.34382131715735,3.43801346693643,572.234524070402,0.0,1.0
2017-05-15,3.6,3.6322,3.55,3.6,6815,3.39091739204689,3.42124726427576,3.34382131715735,3.39091739204689,7235.21016983263,0.0,1.0
2017-05-16,3.7,3.725,3.7,3.725,787,3.48510954182597,3.50865757927074,3.48510954182597,3.50865757927074,835.52610471875,0.0,1.0
2017-05-17,3.7,3.7,3.7,3.7,21,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,22.2948515871585,0.0,1.0
2017-05-18,3.7,3.7,3.7,3.7,600,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,636.9957596331,0.0,1.0
2017-05-19,3.75,3.75,3.6,3.65,5025,3.53220561671551,3.53220561671551,3.39091739204689,3.43801346693643,5334.83948692722,0.0,1.0
2017-05-22,3.7,3.75,3.7,3.7,1031,3.48510954182597,3.53220561671551,3.48510954182597,3.48510954182597,1094.57104696954,0.0,1.0
2017-05-23,3.7,3.7,3.605,3.605,920,3.48510954182597,3.48510954182597,3.39562699953585,3.39562699953585,976.726831437421,0.0,1.0
2017-05-24,3.7,3.7,3.7,3.7,0,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,0,0.0,1.0
2017-05-25,3.75,3.75,3.65,3.75,2062,3.53220561671551,3.53220561671551,3.43801346693643,3.53220561671551,2189.14209393909,0.0,1.0
2017-05-26,3.8,3.8,3.75,3.75,1019,3.57930169160505,3.57930169160505,3.53220561671551,3.53220561671551,1081.83113177688,0.0,1.0
2017-05-30,3.8,3.8,3.65,3.65,1307,3.57930169160505,3.57930169160505,3.43801346693643,3.43801346693643,1387.58909640077,0.0,1.0
2017-05-31,3.6,3.8,3.6,3.7,5840,3.39091739204689,3.57930169160505,3.39091739204689,3.48510954182597,6200.09206042884,0.0,1.0
2017-06-01,3.65,3.8,3.65,3.8,4658,3.43801346693643,3.57930169160505,3.43801346693643,3.57930169160505,4945.21041395164,0.0,1.0
2017-06-02,3.8,3.8,3.75,3.75,689,3.57930169160505,3.57930169160505,3.53220561671551,3.53220561671551,731.483463978677,0.0,1.0
2017-06-05,3.8,3.8,3.75,3.783,1651,3.57930169160505,3.57930169160505,3.53220561671551,3.56328902614261,1752.79999859041,0.0,1.0
2017-06-06,3.85,3.85,3.7613,3.8,3625,3.6263977664946,3.6263977664946,3.54284932964055,3.57930169160505,3848.5160477833,0.0,1.0
2017-06-07,3.85,3.85,3.8152,3.825,1202,3.6263977664946,3.6263977664946,3.59361889837148,3.60284972904982,1276.11483846497,0.0,1.0
2017-06-08,3.85,3.85,3.85,3.85,133,3.6263977664946,3.6263977664946,3.6263977664946,3.6263977664946,141.20072671867,0.0,1.0
2017-06-09,3.65,3.8,3.6,3.8,6847,3.43801346693643,3.57930169160505,3.39091739204689,3.57930169160505,7269.18327701306,0.0,1.0
2017-06-12,3.8,3.8,3.65,3.684,1306,3.57930169160505,3.57930169160505,3.43801346693643,3.47003879786132,1386.52743680138,0.0,1.0
2017-06-13,3.8,3.8,3.7,3.75,2038,3.57930169160505,3.57930169160505,3.48510954182597,3.53220561671551,2163.66226355376,0.0,1.0
2017-06-14,3.7,3.7,3.6,3.6,2817,3.48510954182597,3.48510954182597,3.39091739204689,3.39091739204689,2990.69509147741,0.0,1.0
2017-06-15,3.65,3.75,3.65,3.75,1186,3.43801346693643,3.53220561671551,3.43801346693643,3.53220561671551,1259.12828487476,0.0,1.0
2017-06-16,3.65,3.7,3.55,3.6,5442,3.43801346693643,3.48510954182597,3.34382131715735,3.39091739204689,5777.55153987222,0.0,1.0
2017-06-19,3.65,3.7,3.6,3.6,1523,3.43801346693643,3.48510954182597,3.39091739204689,3.39091739204689,1616.90756986869,0.0,1.0
2017-06-20,3.65,3.7,3.65,3.7,937,3.43801346693643,3.48510954182597,3.43801346693643,3.48510954182597,994.775044627025,0.0,1.0
2017-06-21,3.7,3.7,3.7,3.7,588,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,624.255844440438,0.0,1.0
2017-06-22,3.7,3.75,3.6,3.6,2260,3.48510954182597,3.53220561671551,3.39091739204689,3.39091739204689,2399.35069461801,0.0,1.0
2017-06-23,3.65,3.75,3.6,3.65,1933,3.43801346693643,3.53220561671551,3.39091739204689,3.43801346693643,2052.18800561797,0.0,1.0
2017-06-26,3.7,3.7,3.65,3.7,974,3.48510954182597,3.48510954182597,3.43801346693643,3.48510954182597,1034.0564498044,0.0,1.0
2017-06-27,3.7,3.75,3.65,3.7,1525,3.48510954182597,3.53220561671551,3.43801346693643,3.48510954182597,1619.03088906746,0.0,1.0
2017-06-28,3.7,3.7,3.7,3.7,110,3.48510954182597,3.48510954182597,3.48510954182597,3.48510954182597,116.782555932735,0.0,1.0
2017-06-29,3.7,3.745,3.68,3.745,1183,3.48510954182597,3.52749600922656,3.46627111187016,3.52749600922656,1255.9433060766,0.0,1.0
2017-06-30,3.75,3.75,3.5,3.5,3876,3.53220561671551,3.53220561671551,3.29672524226781,3.29672524226781,4114.99260722983,0.0,1.0
2017-07-03,3.75,3.75,3.75,3.75,606,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,643.365717229431,0.0,1.0
2017-07-05,3.7288,3.7288,3.6,3.6,1174,3.51223688096235,3.51223688096235,3.39091739204689,3.39091739204689,1246.3883696821,0.0,1.0
2017-07-06,3.7,3.75,3.6718,3.675,1046,3.48510954182597,3.53220561671551,3.45854735558827,3.4615615043812,1110.49594096037,0.0,1.0
2017-07-07,3.6,3.75,3.5,3.55,5024,3.39091739204689,3.53220561671551,3.29672524226781,3.34382131715735,5333.77782732783,0.0,1.0
2017-07-10,3.595,3.595,3.5553,3.5553,755,3.38620778455794,3.38620778455794,3.34881350109565,3.34881350109565,801.552997538317,0.0,1.0
2017-07-11,3.55,3.7,3.55,3.7,750,3.34382131715735,3.48510954182597,3.34382131715735,3.48510954182597,796.244699541375,0.0,1.0
2017-07-12,3.65,3.7,3.65,3.7,2982,3.43801346693643,3.48510954182597,3.43801346693643,3.48510954182597,3165.86892537651,0.0,1.0
2017-07-13,3.65,3.65,3.35,3.35,2906,3.43801346693643,3.43801346693643,3.15543701759919,3.15543701759919,3085.18279582298,0.0,1.0
2017-07-14,3.65,3.65,3.555,3.555,1018,3.43801346693643,3.43801346693643,3.34853092464631,3.34853092464631,1080.76947217749,0.0,1.0
2017-07-17,3.5604,3.6,3.5604,3.6,740,3.35361730073438,3.39091739204689,3.35361730073438,3.39091739204689,785.628103547489,0.0,1.0
2017-07-18,3.55,3.6,3.55,3.6,179,3.34382131715735,3.39091739204689,3.34382131715735,3.39091739204689,190.037068290542,0.0,1.0
2017-07-19,3.65,3.65,3.5,3.5,400,3.43801346693643,3.43801346693643,3.29672524226781,3.29672524226781,424.6638397554,0.0,1.0
2017-07-20,3.65,3.65,3.55,3.6,899,3.43801346693643,3.43801346693643,3.34382131715735,3.39091739204689,954.431979850262,0.0,1.0
2017-07-21,3.6,3.6,3.6,3.6,1410,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,1496.94003513779,0.0,1.0
2017-07-24,3.65,3.65,3.55,3.65,1207,3.43801346693643,3.43801346693643,3.34382131715735,3.43801346693643,1281.42313646192,0.0,1.0
2017-07-25,3.5,3.65,3.5,3.65,3090,3.29672524226781,3.43801346693643,3.29672524226781,3.43801346693643,3280.52816211047,0.0,1.0
2017-07-26,3.6,3.65,3.5,3.6,1496,3.39091739204689,3.43801346693643,3.29672524226781,3.39091739204689,1588.2427606852,0.0,1.0
2017-07-27,3.6,3.65,3.5,3.5,939,3.39091739204689,3.43801346693643,3.29672524226781,3.29672524226781,996.898363825802,0.0,1.0
2017-07-28,3.6,3.6,3.6,3.6,384,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,407.677286165184,0.0,1.0
2017-07-31,3.55,3.65,3.45,3.55,3816,3.34382131715735,3.43801346693643,3.24962916737827,3.34382131715735,4051.29303126652,0.0,1.0
2017-08-01,3.5,3.65,3.5,3.65,512,3.29672524226781,3.43801346693643,3.29672524226781,3.43801346693643,543.569714886912,0.0,1.0
2017-08-02,3.6,3.6,3.6,3.6,600,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,636.9957596331,0.0,1.0
2017-08-03,3.6,3.6,3.6,3.6,104,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,110.412598336404,0.0,1.0
2017-08-04,3.6,3.6,3.6,3.6,120,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,127.39915192662,0.0,1.0
2017-08-07,3.55,3.6,3.4,3.4,609,3.34382131715735,3.39091739204689,3.20253309248873,3.20253309248873,646.550696027597,0.0,1.0
2017-08-08,3.55,3.55,3.505,3.505,1624,3.34382131715735,3.34382131715735,3.30143484975677,3.30143484975677,1724.13518940692,0.0,1.0
2017-08-09,3.4,3.55,3.4,3.526,2270,3.20253309248873,3.34382131715735,3.20253309248873,3.32121520121037,2409.9672906119,0.0,1.0
2017-08-10,3.4,3.55,3.35,3.55,1502,3.20253309248873,3.34382131715735,3.15543701759919,3.34382131715735,1594.61271828153,0.0,1.0
2017-08-11,3.2,3.5,3.2,3.5,1033,3.01414879293057,3.29672524226781,3.01414879293057,3.29672524226781,1096.69436616832,0.0,1.0
2017-08-14,3.25,3.4,3.25,3.4,1210,3.06124486782011,3.20253309248873,3.06124486782011,3.20253309248873,1284.60811526009,0.0,1.0
2017-08-15,3.3601,3.45,3.35,3.35,1650,3.16495042472688,3.24962916737827,3.15543701759919,3.15543701759919,1751.73833899102,0.0,1.0
2017-08-16,3.35,3.35,3.35,3.35,202,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,214.455239076477,0.0,1.0
2017-08-17,3.45,3.45,3.45,3.45,100,3.24962916737827,3.24962916737827,3.24962916737827,3.24962916737827,106.16595993885,0.0,1.0
2017-08-18,3.45,3.45,3.45,3.45,200,3.24962916737827,3.24962916737827,3.24962916737827,3.24962916737827,212.3319198777,0.0,1.0
2017-08-21,3.35,3.45,3.35,3.4,520,3.15543701759919,3.24962916737827,3.15543701759919,3.20253309248873,552.06299168202,0.0,1.0
2017-08-22,3.35,3.45,3.35,3.45,512,3.15543701759919,3.24962916737827,3.15543701759919,3.24962916737827,543.569714886912,0.0,1.0
2017-08-23,3.4,3.4,3.4,3.4,402,3.20253309248873,3.20253309248873,3.20253309248873,3.20253309248873,426.787158954177,0.0,1.0
2017-08-24,3.4,3.4,3.305,3.4,1858,3.20253309248873,3.20253309248873,3.11305055019861,3.20253309248873,1972.56353566383,0.0,1.0
2017-08-25,3.3934,3.4,3.3934,3.4,535,3.19631641060331,3.20253309248873,3.19631641060331,3.20253309248873,567.987885672848,0.0,1.0
2017-08-28,3.25,3.4,3.25,3.4,2710,3.06124486782011,3.20253309248873,3.06124486782011,3.20253309248873,2877.09751434283,0.0,1.0
2017-08-29,3.3,3.4,3.3,3.4,4914,3.10834094270965,3.20253309248873,3.10834094270965,3.20253309248873,5216.99527139509,0.0,1.0
2017-08-30,3.3,3.4,3.3,3.3617,1467,3.10834094270965,3.20253309248873,3.10834094270965,3.16645749912335,1557.45463230293,0.0,1.0
2017-08-31,3.25,3.4,3.25,3.4,6995,3.06124486782011,3.20253309248873,3.06124486782011,3.20253309248873,7426.30889772256,0.0,1.0
2017-09-01,3.3,3.4,3.3,3.3884,2578,3.10834094270965,3.20253309248873,3.10834094270965,3.19160680311436,2736.95844722355,0.0,1.0
2017-09-05,3.4,3.45,3.3,3.35,4788,3.20253309248873,3.24962916737827,3.10834094270965,3.15543701759919,5083.22616187214,0.0,1.0
2017-09-06,3.45,3.45,3.35,3.35,1803,3.24962916737827,3.24962916737827,3.15543701759919,3.15543701759919,1914.17225769747,0.0,1.0
2017-09-07,3.45,3.45,3.4,3.45,4100,3.24962916737827,3.24962916737827,3.20253309248873,3.24962916737827,4352.80435749285,0.0,1.0
2017-09-08,3.45,3.45,3.35,3.35,1583,3.24962916737827,3.24962916737827,3.15543701759919,3.15543701759919,1680.607145832,0.0,1.0
2017-09-11,3.4,3.4,3.35,3.4,959,3.20253309248873,3.20253309248873,3.15543701759919,3.20253309248873,1018.13155581357,0.0,1.0
2017-09-12,3.4,3.4,3.3,3.35,1391,3.20253309248873,3.20253309248873,3.10834094270965,3.15543701759919,1476.7685027494,0.0,1.0
2017-09-13,3.3,3.3,3.2,3.3,2915,3.10834094270965,3.10834094270965,3.01414879293057,3.10834094270965,3094.73773221748,0.0,1.0
2017-09-14,3.3,3.35,3.2064,3.3,3911,3.10834094270965,3.15543701759919,3.02017709051643,3.10834094270965,4152.15069320842,0.0,1.0
2017-09-15,3.25,3.3,3.2,3.3,2400,3.06124486782011,3.10834094270965,3.01414879293057,3.10834094270965,2547.9830385324,0.0,1.0
2017-09-18,3.3,3.3,3.2,3.25,6800,3.10834094270965,3.10834094270965,3.01414879293057,3.06124486782011,7219.2852758418,0.0,1.0
2017-09-19,3.25,3.3,3.25,3.3,1700,3.06124486782011,3.10834094270965,3.06124486782011,3.10834094270965,1804.82131896045,0.0,1.0
2017-09-20,3.3,3.3,3.2146,3.25,2124,3.10834094270965,3.10834094270965,3.02790084679832,3.06124486782011,2254.96498910117,0.0,1.0
2017-09-21,3.2,3.3,3.2,3.2,2390,3.01414879293057,3.10834094270965,3.01414879293057,3.01414879293057,2537.36644253852,0.0,1.0
2017-09-22,3.3,3.3,3.25,3.3,1306,3.10834094270965,3.10834094270965,3.06124486782011,3.10834094270965,1386.52743680138,0.0,1.0
2017-09-25,3.25,3.25,3.2249,3.2436,1468,3.06124486782011,3.06124486782011,3.03760263822556,3.05521657023425,1558.51629190232,0.0,1.0
2017-09-26,3.25,3.3,3.25,3.3,960,3.06124486782011,3.10834094270965,3.06124486782011,3.10834094270965,1019.19321541296,0.0,1.0
2017-09-27,3.2,3.2,3.15,3.2,2580,3.01414879293057,3.01414879293057,2.96705271804103,3.01414879293057,2739.08176642233,0.0,1.0
2017-09-28,3.2,3.2,3.2,3.2,1408,3.01414879293057,3.01414879293057,3.01414879293057,3.01414879293057,1494.81671593901,0.0,1.0
2017-09-29,3.25,3.25,3.15,3.25,5271,3.06124486782011,3.06124486782011,2.96705271804103,3.06124486782011,5596.00774837678,0.0,1.0
2017-10-02,3.3,3.35,3.25,3.25,11052,3.10834094270965,3.15543701759919,3.06124486782011,3.06124486782011,11733.4618924417,0.0,1.0
2017-10-03,3.25,3.35,3.25,3.35,4370,3.06124486782011,3.15543701759919,3.06124486782011,3.15543701759919,4639.45244932774,0.0,1.0
2017-10-04,3.35,3.35,3.255,3.255,3977,3.15543701759919,3.15543701759919,3.06595447530907,3.06595447530907,4222.22022676807,0.0,1.0
2017-10-05,3.4,3.45,3.25,3.4,13074,3.20253309248873,3.24962916737827,3.06124486782011,3.20253309248873,13880.1376024053,0.0,1.0
2017-10-06,3.4,3.4,3.25,3.25,917,3.20253309248873,3.20253309248873,3.06124486782011,3.06124486782011,973.541852639255,0.0,1.0
2017-10-09,3.4,3.4,3.4,3.4,27,3.20253309248873,3.20253309248873,3.20253309248873,3.20253309248873,28.6648091834895,0.0,1.0
2017-10-10,3.34,3.4,3.3,3.4,2280,3.14601780262129,3.20253309248873,3.10834094270965,3.20253309248873,2420.58388660577,0.0,1.0
2017-10-11,3.3,3.4,3.25,3.4,2226,3.10834094270965,3.20253309248873,3.06124486782011,3.20253309248873,2363.2542682388,0.0,1.0
2017-10-12,3.25,3.45,3.25,3.37,5913,3.06124486782011,3.24962916737827,3.06124486782011,3.17427544755501,6277.5932111842,0.0,1.0
2017-10-13,3.4,3.4,3.25,3.25,1300,3.20253309248873,3.20253309248873,3.06124486782011,3.06124486782011,1380.15747920505,0.0,1.0
2017-10-16,3.3,3.4,3.25,3.4,1200,3.10834094270965,3.20253309248873,3.06124486782011,3.20253309248873,1273.9915192662,0.0,1.0
2017-10-17,3.3,3.3,3.3,3.3,27,3.10834094270965,3.10834094270965,3.10834094270965,3.10834094270965,28.6648091834895,0.0,1.0
2017-10-18,3.25,3.55,3.25,3.4,10487,3.06124486782011,3.34382131715735,3.06124486782011,3.20253309248873,11133.6242187872,0.0,1.0
2017-10-19,3.2472,3.2472,3.2472,3.2472,805,3.0586074876263,3.0586074876263,3.0586074876263,3.0586074876263,854.635977507741,0.0,1.0
2017-10-20,3.35,3.35,3.2,3.3,2692,3.15543701759919,3.15543701759919,3.01414879293057,3.10834094270965,2857.98764155384,0.0,1.0
2017-10-23,3.25,3.45,3.2,3.2,9005,3.06124486782011,3.24962916737827,3.01414879293057,3.01414879293057,9560.24469249344,0.0,1.0
2017-10-24,3.4,3.4,3.3445,3.4,1776,3.20253309248873,3.20253309248873,3.15025644936134,3.20253309248873,1885.50744851398,0.0,1.0
2017-10-25,3.1,3.25,3.04,3.25,12481,2.91995664315149,3.06124486782011,2.86344135328404,3.06124486782011,13250.5734599679,0.0,1.0
2017-10-26,3.25,3.25,3.2,3.2,651,3.06124486782011,3.06124486782011,3.01414879293057,3.01414879293057,691.140399201914,0.0,1.0
2017-10-27,3.5,3.5,3.25,3.25,2687,3.29672524226781,3.29672524226781,3.06124486782011,3.06124486782011,2852.6793435569,0.0,1.0
2017-10-30,3.55,3.55,3.5,3.5,4130,3.34382131715735,3.34382131715735,3.29672524226781,3.29672524226781,4384.65414547451,0.0,1.0
2017-10-31,3.55,3.55,3.55,3.55,42,3.34382131715735,3.34382131715735,3.34382131715735,3.34382131715735,44.589703174317,0.0,1.0
2017-11-01,3.8,3.8,3.55,3.7,9641,3.57930169160505,3.57930169160505,3.34382131715735,3.48510954182597,10235.4601977045,0.0,1.0
2017-11-02,3.2,3.8,3.2,3.8,1127,3.01414879293057,3.57930169160505,3.01414879293057,3.57930169160505,1196.49036851084,0.0,1.0
2017-11-03,3.6,3.65,3.512,3.65,1343,3.39091739204689,3.43801346693643,3.3080283002413,3.43801346693643,1425.80884197876,0.0,1.0
2017-11-06,3.6,3.65,3.6,3.6,8769,3.39091739204689,3.43801346693643,3.39091739204689,3.39091739204689,9309.69302703776,0.0,1.0
2017-11-07,3.4,3.4,3.4,3.4,192,3.20253309248873,3.20253309248873,3.20253309248873,3.20253309248873,203.838643082592,0.0,1.0
2017-11-08,3.45,3.65,3.45,3.65,1350,3.24962916737827,3.43801346693643,3.24962916737827,3.43801346693643,1433.24045917448,0.0,1.0
2017-11-09,3.5,3.5,3.5,3.5,631,3.29672524226781,3.29672524226781,3.29672524226781,3.29672524226781,669.907207214144,0.0,1.0
2017-11-10,3.5,3.65,3.5,3.65,1651,3.29672524226781,3.43801346693643,3.29672524226781,3.43801346693643,1752.79999859041,0.0,1.0
2017-11-13,3.5,3.5,3.5,3.5,5,3.29672524226781,3.29672524226781,3.29672524226781,3.29672524226781,5.3082979969425,0.0,1.0
2017-11-14,3.6,3.8,3.55,3.65,2326,3.39091739204689,3.57930169160505,3.34382131715735,3.43801346693643,2469.42022817765,0.0,1.0
2017-11-15,3.65,3.8,3.65,3.8,962,3.43801346693643,3.57930169160505,3.43801346693643,3.57930169160505,1021.31653461174,0.0,1.0
2017-11-16,3.65,3.65,3.55,3.55,911,3.43801346693643,3.43801346693643,3.34382131715735,3.34382131715735,967.171895042924,0.0,1.0
2017-11-17,3.6,3.8,3.6,3.8,1511,3.39091739204689,3.57930169160505,3.39091739204689,3.57930169160505,1604.16765467602,0.0,1.0
2017-11-20,3.7898,3.8,3.7,3.7,3386,3.56969409232759,3.57930169160505,3.48510954182597,3.48510954182597,3594.77940352946,0.0,1.0
2017-11-21,3.6,3.8,3.6,3.75,1371,3.39091739204689,3.57930169160505,3.39091739204689,3.53220561671551,1455.53531076163,0.0,1.0
2017-11-22,3.7,3.8,3.7,3.8,1159,3.48510954182597,3.57930169160505,3.48510954182597,3.57930169160505,1230.46347569127,0.0,1.0
2017-11-24,3.7,3.7,3.6,3.6878,1177,3.48510954182597,3.48510954182597,3.39091739204689,3.47361809955293,1249.57334848027,0.0,1.0
2017-11-27,3.6,3.7,3.512,3.6108,7493,3.39091739204689,3.48510954182597,3.3080283002413,3.40109014422303,7955.01537821803,0.0,1.0
2017-11-28,3.63,3.63,3.63,3.63,633,3.41917503698062,3.41917503698062,3.41917503698062,3.41917503698062,672.03052641292,0.0,1.0
2017-11-29,3.7,3.7,3.69,3.7,7374,3.48510954182597,3.48510954182597,3.47569032684807,3.48510954182597,7828.6778858908,0.0,1.0
2017-11-30,3.6,3.77,3.6,3.76,3251,3.39091739204689,3.55104404667133,3.39091739204689,3.54162483169342,3451.45535761202,0.0,1.0
2017-12-01,3.7,3.7,3.5,3.66,871,3.48510954182597,3.48510954182597,3.29672524226781,3.44743268191434,924.705511067384,0.0,1.0
2017-12-04,3.6,3.6,3.3,3.5,1643,3.39091739204689,3.39091739204689,3.10834094270965,3.29672524226781,1744.30672179531,0.0,1.0
2017-12-05,3.5,3.7381,3.45,3.7381,2174,3.29672524226781,3.5209967508918,3.24962916737827,3.5209967508918,2308.0479690706,0.0,1.0
2017-12-06,3.625,3.625,3.625,3.625,35713,3.41446542949166,3.41446542949166,3.41446542949166,3.41446542949166,37915.0492729615,0.0,1.0
2017-12-07,3.5,3.6,3.5,3.6,3822,3.29672524226781,3.39091739204689,3.29672524226781,3.39091739204689,4057.66298886285,0.0,1.0
2017-12-08,3.45,3.5,3.35,3.5,2077,3.24962916737827,3.29672524226781,3.15543701759919,3.29672524226781,2205.06698792992,0.0,1.0
2017-12-11,3.35,3.45,3.2,3.4,10036,3.15543701759919,3.24962916737827,3.01414879293057,3.20253309248873,10654.815739463,0.0,1.0
2017-12-12,3.1,3.35,3.1,3.2,20459,2.91995664315149,3.15543701759919,2.91995664315149,3.01414879293057,21720.4937438893,0.0,1.0
2017-12-13,3.15,3.2,3.0,3.15,12964,2.96705271804103,3.01414879293057,2.82576449337241,2.96705271804103,13763.3550464725,0.0,1.0
2017-12-14,3.4,3.45,3.08,3.08,5930,3.20253309248873,3.24962916737827,2.90111821319568,2.90111821319568,6295.64142437381,0.0,1.0
2017-12-15,3.55,3.6,3.21,3.39,10724,3.34382131715735,3.39091739204689,3.02356800790848,3.19311387751083,11385.2375438423,0.0,1.0
2017-12-18,3.7,3.7,3.3,3.3,7959,3.48510954182597,3.48510954182597,3.10834094270965,3.10834094270965,8449.74875153308,0.0,1.0
2017-12-19,3.75,3.75,3.4,3.4,5145,3.53220561671551,3.53220561671551,3.20253309248873,3.20253309248873,5462.23863885384,0.0,1.0
2017-12-20,3.45,3.7,3.43,3.6,3102,3.24962916737827,3.48510954182597,3.23079073742246,3.39091739204689,3293.26807730313,0.0,1.0
2017-12-21,3.85,4.0,3.6,3.6,6287,3.6263977664946,3.76768599116322,3.39091739204689,3.39091739204689,6674.65390135548,0.0,1.0
2017-12-22,3.85,3.85,3.6,3.85,5695,3.6263977664946,3.6263977664946,3.39091739204689,3.6263977664946,6046.15141851749,0.0,1.0
2017-12-26,3.6,3.65,3.5,3.65,6321,3.39091739204689,3.43801346693643,3.29672524226781,3.43801346693643,6710.75032773471,0.0,1.0
2017-12-27,3.35,3.55,3.35,3.55,3386,3.15543701759919,3.34382131715735,3.15543701759919,3.34382131715735,3594.77940352946,0.0,1.0
2017-12-28,3.25,3.55,3.25,3.55,9867,3.06124486782011,3.34382131715735,3.06124486782011,3.34382131715735,10475.3952671663,0.0,1.0
2017-12-29,3.4,3.59,3.3,3.59,2435,3.20253309248873,3.38149817706899,3.10834094270965,3.38149817706899,2585.141124511,0.0,1.0
2018-01-02,3.25,3.46,3.25,3.46,2331,3.06124486782011,3.25904838235618,3.06124486782011,3.25904838235618,2474.72852617459,0.0,1.0
2018-01-03,3.35,3.49,3.25,3.49,24341,3.15543701759919,3.28730602728991,3.06124486782011,3.28730602728991,25841.8563087155,0.0,1.0
2018-01-04,3.25,3.4,3.25,3.35,2754,3.06124486782011,3.20253309248873,3.06124486782011,3.15543701759919,2923.81053671593,0.0,1.0
2018-01-05,3.65,3.65,3.25,3.25,7551,3.43801346693643,3.43801346693643,3.06124486782011,3.06124486782011,8016.59163498257,0.0,1.0
2018-01-08,3.35,3.6,3.35,3.6,12794,3.15543701759919,3.39091739204689,3.15543701759919,3.39091739204689,13582.8729145765,0.0,1.0
2018-01-09,3.4,3.44,3.35,3.35,1969,3.20253309248873,3.24020995240037,3.15543701759919,3.15543701759919,2090.40775119596,0.0,1.0
2018-01-10,3.35,3.35,3.33,3.35,1486,3.15543701759919,3.15543701759919,3.13659858764338,3.15543701759919,1577.62616469131,0.0,1.0
2018-01-11,3.35,3.35,3.3,3.3,1883,3.15543701759919,3.15543701759919,3.10834094270965,3.10834094270965,1999.10502564855,0.0,1.0
2018-01-12,3.35,3.35,3.3,3.3,3732,3.15543701759919,3.15543701759919,3.10834094270965,3.10834094270965,3962.11362491788,0.0,1.0
2018-01-16,3.3,3.35,3.25,3.25,5877,3.10834094270965,3.15543701759919,3.06124486782011,3.06124486782011,6239.37346560622,0.0,1.0
2018-01-17,3.35,3.35,3.25,3.3,2732,3.15543701759919,3.15543701759919,3.06124486782011,3.10834094270965,2900.45402552938,0.0,1.0
2018-01-18,3.35,3.35,3.3,3.3,2275,3.15543701759919,3.15543701759919,3.10834094270965,3.10834094270965,2415.27558860884,0.0,1.0
2018-01-19,3.49,3.5,3.4,3.4,2888,3.28730602728991,3.29672524226781,3.20253309248873,3.20253309248873,3066.07292303398,0.0,1.0
2018-01-22,3.5,3.5,3.49,3.49,3114,3.29672524226781,3.29672524226781,3.28730602728991,3.28730602728991,3306.00799249579,0.0,1.0
2018-01-23,3.5,3.5,3.5,3.5,1665,3.29672524226781,3.29672524226781,3.29672524226781,3.29672524226781,1767.66323298185,0.0,1.0
2018-01-24,3.45,3.45,3.45,3.45,1694,3.24962916737827,3.24962916737827,3.24962916737827,3.24962916737827,1798.45136136412,0.0,1.0
2018-01-25,3.6,3.6,3.35,3.35,421,3.39091739204689,3.39091739204689,3.15543701759919,3.15543701759919,446.958691342559,0.0,1.0
2018-01-26,3.6,3.6,3.6,3.6,112,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,118.905875131512,0.0,1.0
2018-01-29,3.8,3.85,3.6,3.6,8843,3.57930169160505,3.6263977664946,3.39091739204689,3.39091739204689,9388.25583739251,0.0,1.0
2018-01-30,3.75,3.75,3.75,3.75,1300,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,1380.15747920505,0.0,1.0
2018-01-31,3.75,3.75,3.75,3.75,32,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,33.973107180432,0.0,1.0
2018-02-01,3.75,3.75,3.75,3.75,182,3.53220561671551,3.53220561671551,3.53220561671551,3.53220561671551,193.222047088707,0.0,1.0
2018-02-02,3.4,3.6,3.4,3.6,1553,3.20253309248873,3.39091739204689,3.20253309248873,3.39091739204689,1648.75735785034,0.0,1.0
2018-02-05,3.3,3.5,3.3,3.5,8502,3.10834094270965,3.29672524226781,3.10834094270965,3.29672524226781,9026.22991400103,0.0,1.0
2018-02-06,3.35,3.35,3.35,3.35,600,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,636.9957596331,0.0,1.0
2018-02-07,3.35,3.35,3.35,3.35,64,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,67.946214360864,0.0,1.0
2018-02-08,3.1,3.3,3.1,3.3,7085,2.91995664315149,3.10834094270965,2.91995664315149,3.10834094270965,7521.85826166752,0.0,1.0
2018-02-09,3.1,3.15,3.1,3.15,720,2.91995664315149,2.96705271804103,2.91995664315149,2.96705271804103,764.39491155972,0.0,1.0
2018-02-12,3.25,3.25,3.25,3.25,174,3.06124486782011,3.06124486782011,3.06124486782011,3.06124486782011,184.728770293599,0.0,1.0
2018-02-13,3.25,3.3,3.2,3.2,1869,3.06124486782011,3.10834094270965,3.01414879293057,3.01414879293057,1984.24179125711,0.0,1.0
2018-02-14,3.35,3.35,3.35,3.35,200,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,212.3319198777,0.0,1.0
2018-02-15,3.35,3.35,3.35,3.35,437,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,463.945244932775,0.0,1.0
2018-02-16,3.5,3.9,3.45,3.45,7895,3.29672524226781,3.67349384138414,3.24962916737827,3.24962916737827,8381.80253717221,0.0,1.0
2018-02-20,3.5,3.5,3.5,3.5,85,3.29672524226781,3.29672524226781,3.29672524226781,3.29672524226781,90.2410659480225,0.0,1.0
2018-02-21,3.47,3.47,3.4,3.45,1348,3.26846759733409,3.26846759733409,3.20253309248873,3.24962916737827,1431.1171399757,0.0,1.0
2018-02-22,3.47,3.47,3.47,3.47,17,3.26846759733409,3.26846759733409,3.26846759733409,3.26846759733409,18.0482131896045,0.0,1.0
2018-02-23,3.51,3.51,3.51,3.51,508,3.30614445724572,3.30614445724572,3.30614445724572,3.30614445724572,539.323076489358,0.0,1.0
2018-02-26,3.6,3.6,3.6,3.6,300,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,318.49787981655,0.0,1.0
2018-02-27,3.6,3.6,3.6,3.6,0,3.39091739204689,3.39091739204689,3.39091739204689,3.39091739204689,0,0.0,1.0
2018-02-28,3.45,3.5,3.3,3.5,5313,3.24962916737827,3.29672524226781,3.10834094270965,3.29672524226781,5640.5974515511,0.0,1.0
2018-03-01,3.4,3.4,3.35,3.35,1084,3.20253309248873,3.20253309248873,3.15543701759919,3.15543701759919,1150.83900573713,0.0,1.0
2018-03-02,3.4,3.4,3.4,3.4,146,3.20253309248873,3.20253309248873,3.20253309248873,3.20253309248873,155.002301510721,0.0,1.0
2018-03-05,3.35,3.35,3.25,3.25,2451,3.15543701759919,3.15543701759919,3.06124486782011,3.06124486782011,2602.12767810121,0.0,1.0
2018-03-06,3.3,3.4,3.3,3.4,2204,3.10834094270965,3.20253309248873,3.10834094270965,3.20253309248873,2339.89775705225,0.0,1.0
2018-03-07,3.35,3.5,3.35,3.5,2146,3.15543701759919,3.29672524226781,3.15543701759919,3.29672524226781,2278.32150028772,0.0,1.0
2018-03-08,3.35,3.35,3.35,3.35,107,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,113.59757713457,0.0,1.0
2018-03-09,3.35,3.45,3.35,3.36,1461,3.15543701759919,3.24962916737827,3.15543701759919,3.1648562325771,1551.0846747066,0.0,1.0
2018-03-12,3.43,3.5,3.35,3.43,3280,3.23079073742246,3.29672524226781,3.15543701759919,3.23079073742246,3482.24348599428,0.0,1.0
2018-03-13,3.3,3.35,3.25,3.35,5738,3.10834094270965,3.15543701759919,3.06124486782011,3.15543701759919,6091.80278129121,0.0,1.0
2018-03-14,3.3,3.3,3.25,3.3,1921,3.10834094270965,3.10834094270965,3.06124486782011,3.10834094270965,2039.44809042531,0.0,1.0
2018-03-15,3.3,3.3,3.21,3.3,3556,3.10834094270965,3.10834094270965,3.02356800790848,3.10834094270965,3775.26153542551,0.0,1.0
2018-03-16,3.2,3.3,3.2,3.21,2809,3.01414879293057,3.10834094270965,3.01414879293057,3.02356800790848,2982.2018146823,0.0,1.0
2018-03-19,3.25,3.25,3.15,3.2,2962,3.06124486782011,3.06124486782011,2.96705271804103,3.01414879293057,3144.63573338874,0.0,1.0
2018-03-20,3.25,3.25,3.25,3.25,74,3.06124486782011,3.06124486782011,3.06124486782011,3.06124486782011,78.562810354749,0.0,1.0
2018-03-21,3.25,3.25,3.1,3.25,1264,3.06124486782011,3.06124486782011,2.91995664315149,3.06124486782011,1341.93773362706,0.0,1.0
2018-03-22,3.1,3.25,3.1,3.1,653,2.91995664315149,3.06124486782011,2.91995664315149,2.91995664315149,693.263718400691,0.0,1.0
2018-03-23,3.25,3.25,3.1,3.13,1107,3.06124486782011,3.06124486782011,2.91995664315149,2.94821428808522,1175.25717652307,0.0,1.0
2018-03-26,3.25,3.25,3.25,3.25,129,3.06124486782011,3.06124486782011,3.06124486782011,3.06124486782011,136.954088321117,0.0,1.0
2018-03-27,3.25,3.25,3.25,3.25,124,3.06124486782011,3.06124486782011,3.06124486782011,3.06124486782011,131.645790324174,0.0,1.0
2018-03-28,3.2,3.3,3.1,3.3,2254,3.01414879293057,3.10834094270965,2.91995664315149,3.10834094270965,2392.98073702168,0.0,1.0
2018-03-29,3.3,3.3,3.1,3.1,819,3.10834094270965,3.10834094270965,2.91995664315149,2.91995664315149,869.499211899182,0.0,1.0
2018-04-02,3.35,3.35,3.35,3.35,631,3.15543701759919,3.15543701759919,3.15543701759919,3.15543701759919,669.907207214144,0.0,1.0
2018-04-03,3.3,3.45,3.15,3.15,1847,3.10834094270965,3.24962916737827,2.96705271804103,2.96705271804103,1960.88528007056,0.0,1.0
2018-04-04,3.45,3.45,3.22,3.44,743,3.24962916737827,3.24962916737827,3.03298722288639,3.24020995240037,788.813082345656,0.0,1.0
2018-04-05,3.45,3.45,3.45,3.45,78,3.24962916737827,3.24962916737827,3.24962916737827,3.24962916737827,82.809448752303,0.0,1.0
2018-04-06,3.35,3.44,3.35,3.44,959,3.15543701759919,3.24020995240037,3.15543701759919,3.24020995240037,1018.13155581357,0.0,1.0
2018-04-09,3.3,3.37,3.15,3.37,3284,3.10834094270965,3.17427544755501,2.96705271804103,3.17427544755501,3486.49012439183,0.0,1.0
2018-04-10,3.25,3.25,3.25,3.25,606,3.06124486782011,3.06124486782011,3.06124486782011,3.06124486782011,643.365717229431,0.0,1.0
2018-04-11,3.27,3.35,3.22,3.22,715,3.08008329777593,3.15543701759919,3.03298722288639,3.03298722288639,759.086613562777,0.0,1.0
2018-04-12,3.2,3.24,3.2,3.24,545,3.03298722288639,3.07089956317247,3.03298722288639,3.07089956317247,575.010665010417,0.02,1.0
2018-04-13,3.15,3.2,3.13,3.2,4376,2.98559679752879,3.03298722288639,2.96664062738575,3.03298722288639,4616.96636712951,0.0,1.0
2018-04-16,3.15,3.15,3.15,3.15,1006,2.98559679752879,2.98559679752879,2.98559679752879,2.98559679752879,1061.3958330284,0.0,1.0
2018-04-17,3.1,3.1,3.1,3.1,2947,2.93820637217119,2.93820637217119,2.93820637217119,2.93820637217119,3109.27785281779,0.0,1.0
2018-04-18,3.1,3.12,3.05,3.1,7895,2.93820637217119,2.95716254231423,2.89081594681359,2.93820637217119,8329.74165184815,0.0,1.0
2018-04-19,3.15,3.15,3.15,3.15,366,2.98559679752879,2.98559679752879,2.98559679752879,2.98559679752879,386.153951181307,0.0,1.0
2018-04-20,3.12,3.12,3.12,3.12,580,2.95716254231423,2.95716254231423,2.95716254231423,2.95716254231423,611.93795542393,0.0,1.0
2018-04-23,3.25,3.25,3.15,3.15,1762,3.08037764824399,3.08037764824399,2.98559679752879,2.98559679752879,1859.02530596028,0.0,1.0
2018-04-24,3.25,3.25,3.25,3.25,125,3.08037764824399,3.08037764824399,3.08037764824399,3.08037764824399,131.883180048261,0.0,1.0
2018-04-25,3.18,3.25,3.11,3.11,959,3.01403105274335,3.08037764824399,2.94768445724271,2.94768445724271,1011.80775733026,0.0,1.0
2018-04-26,3.25,3.3,3.21,3.3,5099,3.08037764824399,3.12776807360159,3.04246530795791,3.12776807360159,5379.77868052865,0.0,1.0
2018-04-27,3.25,3.25,3.05,3.15,3023,3.08037764824399,3.08037764824399,2.89081594681359,2.98559679752879,3189.46282628714,0.0,1.0
2018-04-30,3.25,3.25,3.25,3.25,600,3.08037764824399,3.08037764824399,3.08037764824399,3.08037764824399,633.039264231651,0.0,1.0
2018-05-01,3.25,3.25,3.25,3.25,287,3.08037764824399,3.08037764824399,3.08037764824399,3.08037764824399,302.803781390807,0.0,1.0
2018-05-02,3.3,3.3,3.18,3.18,1805,3.12776807360159,3.12776807360159,3.01403105274335,3.01403105274335,1904.39311989688,0.0,1.0
2018-05-03,3.3,3.3,3.3,3.3,9,3.12776807360159,3.12776807360159,3.12776807360159,3.12776807360159,9.49558896347477,0.0,1.0
2018-05-04,3.3,3.3,3.3,3.3,52,3.12776807360159,3.12776807360159,3.12776807360159,3.12776807360159,54.8634029000764,0.0,1.0
2018-05-07,3.13,3.3,3.1,3.1,1681,2.96664062738575,3.12776807360159,2.93820637217119,2.93820637217119,1773.56500528901,0.0,1.0
2018-05-08,3.15,3.25,3.15,3.25,1222,2.98559679752879,3.08037764824399,2.98559679752879,3.08037764824399,1289.2899681518,0.0,1.0
2018-05-09,3.1,3.1,3.1,3.1,4400,2.93820637217119,2.93820637217119,2.93820637217119,2.93820637217119,4642.28793769878,0.0,1.0
2018-05-10,3.1,3.1,3.1,3.1,56,2.93820637217119,2.93820637217119,2.93820637217119,2.93820637217119,59.0836646616208,0.0,1.0
2018-05-11,3.0,3.0,2.85,3.0,30691,2.84342552145599,2.84342552145599,2.70125424538319,2.84342552145599,32381.0134308894,0.0,1.0
2018-05-14,2.75,3.0,2.7,3.0,4814,2.60647339466799,2.84342552145599,2.55908296931039,2.84342552145599,5079.08503001862,0.0,1.0
2018-05-15,2.85,2.95,2.75,2.75,23290,2.70125424538319,2.79603509609839,2.60647339466799,2.60647339466799,24572.4741065919,0.0,1.0
2018-05-16,2.75,2.85,2.65,2.85,12072,2.60647339466799,2.70125424538319,2.51169254395279,2.70125424538319,12736.7499963408,0.0,1.0
2018-05-17,2.75,2.85,2.75,2.85,1947,2.60647339466799,2.70125424538319,2.60647339466799,2.70125424538319,2054.21241243171,0.0,1.0
2018-05-18,2.75,2.78,2.75,2.78,1474,2.60647339466799,2.63490764988255,2.60647339466799,2.63490764988255,1555.16645912909,0.0,1.0
2018-05-21,2.7,2.85,2.7,2.85,1938,2.55908296931039,2.70125424538319,2.55908296931039,2.70125424538319,2044.71682346824,0.0,1.0
2018-05-22,2.65,2.85,2.56,2.85,3519,2.51169254395279,2.70125424538319,2.42638977830911,2.70125424538319,3712.77528471864,0.0,1.0
2018-05-23,2.75,2.85,2.75,2.85,2271,2.60647339466799,2.70125424538319,2.60647339466799,2.70125424538319,2396.0536151168,0.0,1.0
2018-05-24,2.65,2.75,2.65,2.75,2166,2.51169254395279,2.60647339466799,2.51169254395279,2.60647339466799,2285.27174387626,0.0,1.0
2018-05-25,2.7,2.7,2.7,2.7,1242,2.55908296931039,2.55908296931039,2.55908296931039,2.55908296931039,1310.39127695952,0.0,1.0
2018-05-29,2.7,2.7,2.67,2.7,1543,2.55908296931039,2.55908296931039,2.53064871409583,2.55908296931039,1627.96597451573,0.0,1.0
2018-05-30,2.8494,2.95,2.833,2.85,2236,2.7006855602789,2.79603509609839,2.68514150076161,2.70125424538319,2359.12632470329,0.0,1.0
2018-05-31,2.95,2.95,2.75,2.91,2966,2.79603509609839,2.79603509609839,2.60647339466799,2.75812275581231,3129.32409618513,0.0,1.0
2018-06-01,2.9,2.95,2.7,2.8,4733,2.74864467074079,2.79603509609839,2.55908296931039,2.65386382002559,4993.62472934735,0.0,1.0
2018-06-04,2.9,2.9,2.83,2.83,1569,2.74864467074079,2.74864467074079,2.68229807524015,2.68229807524015,1655.39767596577,0.0,1.0
2018-06-05,2.9,2.95,2.75,2.75,1976,2.74864467074079,2.79603509609839,2.60647339466799,2.60647339466799,2084.80931020291,0.0,1.0
2018-06-06,2.7,2.94,2.7,2.94,3397,2.55908296931039,2.78655701102687,2.55908296931039,2.78655701102687,3584.05730099154,0.0,1.0
2018-06-07,2.75,2.85,2.7,2.72,5491,2.60647339466799,2.70125424538319,2.55908296931039,2.57803913945343,5793.36433316,0.0,1.0
2018-06-08,2.65,2.75,2.65,2.65,3077,2.51169254395279,2.60647339466799,2.51169254395279,2.51169254395279,3246.43636006799,0.0,1.0
2018-06-11,2.65,2.7,2.65,2.7,1959,2.51169254395279,2.55908296931039,2.51169254395279,2.55908296931039,2066.87319771634,0.0,1.0
2018-06-12,2.6,2.7,2.6,2.67,6803,2.46430211859519,2.55908296931039,2.46430211859519,2.53064871409583,7177.61019094655,0.0,1.0
2018-06-13,2.75,2.88,2.6,2.61,15115,2.60647339466799,2.72968850059775,2.46430211859519,2.47378020366671,15947.3141314357,0.0,1.0
2018-06-14,2.7,2.95,2.65,2.95,3973,2.55908296931039,2.79603509609839,2.51169254395279,2.79603509609839,4191.77499465392,0.0,1.0
2018-06-15,2.5,2.75,2.5,2.7,9256,2.36952126787999,2.60647339466799,2.36952126787999,2.55908296931039,9765.68571621362,0.0,1.0
2018-06-18,2.5,2.7,2.3,2.5,4301,2.36952126787999,2.55908296931039,2.17995956644959,2.36952126787999,4537.83645910056,0.0,1.0
2018-06-19,2.4,2.55,2.4,2.5,2041,2.27474041716479,2.41691169323759,2.27474041716479,2.36952126787999,2153.388563828,0.0,1.0
2018-06-20,2.45,2.54,2.35,2.35,2050,2.32213084252239,2.40743360816607,2.22734999180719,2.22734999180719,2162.88415279148,0.0,1.0
2018-06-21,2.46,2.7,2.46,2.55,2163,2.33160892759391,2.55908296931039,2.33160892759391,2.41691169323759,2282.10654755511,0.0,1.0
2018-06-22,2.6,2.6,2.6,2.6,1071,2.46430211859519,2.46430211859519,2.46430211859519,2.46430211859519,1129.9750866535,0.0,1.0
2018-06-25,2.5,2.65,2.5,2.65,1472,2.36952126787999,2.51169254395279,2.36952126787999,2.51169254395279,1553.05632824832,0.0,1.0
2018-06-26,2.6,2.65,2.6,2.63,10464,2.46430211859519,2.51169254395279,2.46430211859519,2.49273637380975,11040.2047682,0.0,1.0
2018-06-27,2.5,2.7,2.5,2.63,5414,2.36952126787999,2.55908296931039,2.36952126787999,2.49273637380975,5712.12429425027,0.0,1.0
2018-06-28,2.5,2.5,2.5,2.5,117,2.36952126787999,2.36952126787999,2.36952126787999,2.36952126787999,123.442656525172,0.0,1.0
2018-06-29,2.7,2.7,2.4,2.4,5046,2.55908296931039,2.55908296931039,2.27474041716479,2.27474041716479,5323.86021218819,0.0,1.0
2018-07-02,2.55,2.75,2.4,2.75,10041,2.41691169323759,2.60647339466799,2.27474041716479,2.60647339466799,10593.9120869167,0.0,1.0
2018-07-03,2.55,2.65,2.55,2.65,1552,2.41691169323759,2.51169254395279,2.41691169323759,2.51169254395279,1637.46156347921,0.0,1.0
2018-07-05,2.575,2.575,2.575,2.575,1234,2.44060690591639,2.44060690591639,2.44060690591639,2.44060690591639,1301.95075343643,0.0,1.0
2018-07-06,2.45,2.66,2.45,2.6,6763,2.32213084252239,2.52117062902431,2.32213084252239,2.46430211859519,7135.40757333111,0.0,1.0
2018-07-09,2.35,2.6,2.35,2.6,11352,2.22734999180719,2.46430211859519,2.22734999180719,2.46430211859519,11977.1028792629,0.0,1.0
2018-07-10,2.45,2.45,2.4,2.4,5354,2.32213084252239,2.32213084252239,2.27474041716479,2.27474041716479,5648.82036782711,0.0,1.0
2018-07-11,2.45,2.5,2.45,2.5,2103,2.32213084252239,2.36952126787999,2.32213084252239,2.36952126787999,2218.80262113194,0.0,1.0
2018-07-12,2.42,2.42,2.42,2.42,316,2.29369658730783,2.29369658730783,2.29369658730783,2.29369658730783,333.400679162003,0.0,1.0
2018-07-13,2.39,2.4,2.35,2.4,1091,2.26526233209327,2.27474041716479,2.22734999180719,2.27474041716479,1151.07639546122,0.0,1.0
2018-07-16,2.43,2.44,2.43,2.44,686,2.30317467237935,2.31265275745087,2.30317467237935,2.31265275745087,723.774892104856,0.0,1.0
2018-07-17,2.7,2.7,2.38,2.38,9874,2.55908296931039,2.55908296931039,2.25578424702175,2.25578424702175,10417.7161583722,0.0,1.0
2018-07-18,2.65,2.7,2.45,2.55,8280,2.51169254395279,2.55908296931039,2.32213084252239,2.41691169323759,8735.9418463968,0.0,1.0
2018-07-19,2.55,2.55,2.55,2.55,249,2.41691169323759,2.41691169323759,2.41691169323759,2.41691169323759,262.711294656136,0.0,1.0
2018-07-20,2.6,2.6,2.5,2.6,4961,2.46430211859519,2.46430211859519,2.36952126787999,2.46430211859519,5234.17964975538,0.0,1.0
2018-07-23,2.56,2.63,2.5,2.5,6819,2.42638977830911,2.49273637380975,2.36952126787999,2.36952126787999,7194.49123799272,0.0,1.0
2018-07-24,2.6,2.6,2.5,2.6,5653,2.46430211859519,2.46430211859519,2.36952126787999,2.46430211859519,5964.28493450255,0.0,1.0
2018-07-25,2.4,2.4,2.4,2.4,973,2.27474041716479,2.27474041716479,2.27474041716479,2.27474041716479,1026.57867349566,0.0,1.0
2018-07-26,2.4,2.4,2.35,2.35,2845,2.27474041716479,2.27474041716479,2.22734999180719,2.22734999180719,3001.66117789842,0.0,1.0
2018-07-27,2.55,2.6,2.55,2.6,1362,2.41691169323759,2.46430211859519,2.41691169323759,2.46430211859519,1436.99912980585,0.0,1.0
2018-07-30,2.48,2.55,2.35,2.55,1512,2.35056509773695,2.41691169323759,2.22734999180719,2.41691169323759,1595.25894586376,0.0,1.0
2018-07-31,2.6,2.6,2.32,2.45,1802,2.46430211859519,2.46430211859519,2.19891573659263,2.32213084252239,1901.22792357573,0.0,1.0
2018-08-01,2.6,2.6,2.6,2.6,146,2.46430211859519,2.46430211859519,2.46430211859519,2.46430211859519,154.039554296369,0.0,1.0
2018-08-02,2.65,2.65,2.36,2.36,940,2.51169254395279,2.51169254395279,2.23682807687871,2.23682807687871,991.761513962921,0.0,1.0
2018-08-03,2.65,2.65,2.65,2.65,104,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,109.726805800153,0.0,1.0
2018-08-06,2.65,2.65,2.65,2.65,106,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,111.836936680925,0.0,1.0
2018-08-07,2.5,2.6,2.2,2.36,9318,2.36952126787999,2.46430211859519,2.08517871573439,2.23682807687871,9831.09977351756,0.0,1.0
2018-08-08,2.5,2.5,2.5,2.5,500,2.36952126787999,2.36952126787999,2.36952126787999,2.36952126787999,527.532720193043,0.0,1.0
2018-08-09,2.5,2.5,2.5,2.5,80,2.36952126787999,2.36952126787999,2.36952126787999,2.36952126787999,84.4052352308869,0.0,1.0
2018-08-10,2.55,2.6,2.55,2.55,2257,2.41691169323759,2.46430211859519,2.41691169323759,2.41691169323759,2381.2826989514,0.0,1.0
2018-08-13,2.4,2.65,2.4,2.4,1427,2.27474041716479,2.51169254395279,2.27474041716479,2.27474041716479,1505.57838343095,0.0,1.0
2018-08-14,2.4,2.9,2.4,2.65,17216,2.27474041716479,2.74864467074079,2.27474041716479,2.51169254395279,18164.0066216869,0.0,1.0
2018-08-15,2.8,2.85,2.8,2.85,1107,2.65386382002559,2.70125424538319,2.65386382002559,2.70125424538319,1167.9574425074,0.0,1.0
2018-08-16,2.65,2.83,2.57,2.83,1355,2.51169254395279,2.68229807524015,2.43586786338063,2.68229807524015,1429.61367172315,0.0,1.0
2018-08-17,2.65,2.65,2.65,2.65,81,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,85.460300671273,0.0,1.0
2018-08-20,2.55,2.7,2.3,2.45,4914,2.41691169323759,2.55908296931039,2.17995956644959,2.32213084252239,5184.59157405723,0.0,1.0
2018-08-21,2.55,2.68,2.45,2.68,2188,2.41691169323759,2.54012679916735,2.32213084252239,2.54012679916735,2308.48318356476,0.0,1.0
2018-08-22,2.65,2.65,2.65,2.65,743,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,783.913622206862,0.0,1.0
2018-08-23,2.6,2.6,2.6,2.6,747,2.46430211859519,2.46430211859519,2.46430211859519,2.46430211859519,788.133883968407,0.0,1.0
2018-08-24,2.7,2.7,2.6,2.6,917,2.55908296931039,2.55908296931039,2.46430211859519,2.46430211859519,967.495008834041,0.0,1.0
2018-08-27,2.5,2.6,2.5,2.5,2692,2.36952126787999,2.46430211859519,2.36952126787999,2.36952126787999,2840.23616551935,0.0,1.0
2018-08-28,2.5,2.5,2.5,2.5,1010,2.36952126787999,2.36952126787999,2.36952126787999,2.36952126787999,1065.61609478995,0.0,1.0
2018-08-29,2.45,2.45,2.35,2.4,5779,2.32213084252239,2.32213084252239,2.22734999180719,2.27474041716479,6097.2231799912,0.0,1.0
2018-08-30,2.55,2.55,2.54,2.54,1180,2.41691169323759,2.41691169323759,2.40743360816607,2.40743360816607,1244.97721965558,0.0,1.0
2018-08-31,2.75,2.75,2.75,2.75,994,2.60647339466799,2.60647339466799,2.60647339466799,2.60647339466799,1048.73504774377,0.0,1.0
2018-09-04,2.85,3.2,2.66,3.2,9150,2.70125424538319,3.03298722288639,2.52117062902431,3.03298722288639,9653.84877953269,0.0,1.0
2018-09-05,2.85,3.15,2.75,3.0,5394,2.70125424538319,2.98559679752879,2.60647339466799,2.84342552145599,5691.02298544255,0.0,1.0
2018-09-06,2.85,2.85,2.85,2.85,53,2.70125424538319,2.70125424538319,2.70125424538319,2.70125424538319,55.9184683404626,0.0,1.0
2018-09-07,2.98,2.98,2.8,2.9,5769,2.82446935131295,2.82446935131295,2.65386382002559,2.74864467074079,6086.67252558733,0.0,1.0
2018-09-10,3.03,3.05,2.95,3.05,6380,2.87185977667055,2.89081594681359,2.79603509609839,2.89081594681359,6731.31750966323,0.0,1.0
2018-09-11,2.85,3.025,2.85,2.95,4081,2.70125424538319,2.86712073413479,2.70125424538319,2.79603509609839,4305.72206221562,0.0,1.0
2018-09-12,3.0,3.0,2.75,2.75,1574,2.84342552145599,2.84342552145599,2.60647339466799,2.60647339466799,1660.6730031677,0.0,1.0
2018-09-13,3.0,3.0,2.6,2.95,2712,2.84342552145599,2.84342552145599,2.46430211859519,2.79603509609839,2861.33747432707,0.0,1.0
2018-09-14,2.9,3.0,2.6,2.88,3061,2.74864467074079,2.84342552145599,2.46430211859519,2.72968850059775,3229.55531302181,0.0,1.0
2018-09-17,3.0,3.0,2.45,2.65,11347,2.84342552145599,2.84342552145599,2.32213084252239,2.51169254395279,11971.8275520609,0.0,1.0
2018-09-18,2.95,2.95,2.95,2.95,881,2.79603509609839,2.79603509609839,2.79603509609839,2.79603509609839,929.512652980142,0.0,1.0
2018-09-19,2.9,2.9,2.6,2.6,1189,2.74864467074079,2.74864467074079,2.46430211859519,2.46430211859519,1254.47280861906,0.0,1.0
2018-09-20,2.75,2.93,2.48,2.9,20330,2.60647339466799,2.77707892595535,2.35056509773695,2.74864467074079,21449.4804030491,0.0,1.0
2018-09-21,2.6,2.7,2.35,2.7,9933,2.46430211859519,2.55908296931039,2.22734999180719,2.55908296931039,10479.965019355,0.0,1.0
2018-09-24,2.65,2.65,2.4,2.4,3649,2.51169254395279,2.51169254395279,2.27474041716479,2.27474041716479,3849.93379196883,0.0,1.0
2018-09-25,2.55,2.59,2.35,2.59,1401,2.41691169323759,2.45482403352367,2.22734999180719,2.45482403352367,1478.14668198091,0.0,1.0
2018-09-26,2.6,2.6,2.3,2.42,3609,2.46430211859519,2.46430211859519,2.17995956644959,2.29369658730783,3807.73117435339,0.0,1.0
2018-09-27,2.5,2.58,2.3,2.58,9827,2.36952126787999,2.44534594845215,2.17995956644959,2.44534594845215,10368.1280826741,0.0,1.0
2018-09-28,2.5,2.55,2.5,2.55,4590,2.36952126787999,2.41691169323759,2.36952126787999,2.41691169323759,4842.75037137214,0.0,1.0
2018-10-01,2.6,2.6,2.4,2.55,2672,2.46430211859519,2.46430211859519,2.27474041716479,2.41691169323759,2819.13485671162,0.0,1.0
2018-10-02,2.45,2.7,2.45,2.7,5868,2.32213084252239,2.55908296931039,2.32213084252239,2.55908296931039,6191.12400418556,0.0,1.0
2018-10-03,2.61,2.7,2.57,2.57,1524,2.47378020366671,2.55908296931039,2.43586786338063,2.43586786338063,1607.9197311484,0.0,1.0
2018-10-04,2.5,2.6,2.31,2.6,5590,2.36952126787999,2.46430211859519,2.18943765152111,2.46430211859519,5897.81581175822,0.0,1.0
2018-10-05,2.5,2.5,2.5,2.5,34,2.36952126787999,2.36952126787999,2.36952126787999,2.36952126787999,35.8722249731269,0.0,1.0
2018-10-08,2.55,2.74,2.37,2.74,3323,2.41691169323759,2.59699530959647,2.24630616195023,2.59699530959647,3505.98245840297,0.0,1.0
2018-10-09,2.71,2.78,2.45,2.68,1613,2.56856105438191,2.63490764988255,2.32213084252239,2.54012679916735,1701.82055534276,0.0,1.0
2018-10-10,2.6,2.68,2.57,2.68,2943,2.46430211859519,2.54012679916735,2.43586786338063,2.54012679916735,3105.05759105625,0.0,1.0
2018-10-11,2.77,2.79,2.66,2.66,2322,2.62542956481103,2.64438573495407,2.52117062902431,2.52117062902431,2449.86195257649,0.0,1.0
2018-10-12,2.75,2.98,2.55,2.74,18022,2.60647339466799,2.82446935131295,2.41691169323759,2.59699530959647,19014.389366638,0.0,1.0
2018-10-15,2.9,2.95,2.78,2.78,2346,2.74864467074079,2.79603509609839,2.63490764988255,2.63490764988255,2475.18352314576,0.0,1.0
2018-10-16,2.88,2.95,2.67,2.9,7658,2.72968850059775,2.79603509609839,2.53064871409583,2.74864467074079,8079.69114247665,0.0,1.0
2018-10-17,2.95,2.95,2.93,2.95,2212,2.79603509609839,2.79603509609839,2.77707892595535,2.79603509609839,2333.80475413402,0.0,1.0
2018-10-18,2.95,2.97,2.51,2.75,7657,2.79603509609839,2.81499126624143,2.37899935295151,2.60647339466799,8078.63607703626,0.0,1.0
2018-10-19,2.8,2.95,2.8,2.8,2001,2.65386382002559,2.79603509609839,2.65386382002559,2.65386382002559,2111.18594621256,0.0,1.0
2018-10-22,2.79,2.79,2.67,2.68,2734,2.64438573495407,2.64438573495407,2.53064871409583,2.54012679916735,2884.54891401556,0.0,1.0
2018-10-23,2.75,2.9,2.67,2.79,2911,2.60647339466799,2.74864467074079,2.53064871409583,2.64438573495407,3071.2954969639,0.0,1.0
2018-10-24,2.97,2.99,2.68,2.75,3219,2.81499126624143,2.83394743638447,2.54012679916735,2.60647339466799,3396.25565260281,0.0,1.0
2018-10-25,2.97,2.98,2.94,2.98,4119,2.81499126624143,2.82446935131295,2.78655701102687,2.82446935131295,4345.81454895029,0.0,1.0
2018-10-26,2.93,2.94,2.72,2.94,1762,2.77707892595535,2.78655701102687,2.57803913945343,2.78655701102687,1859.02530596028,0.0,1.0
2018-10-29,2.71,2.94,2.71,2.94,1326,2.56856105438191,2.78655701102687,2.56856105438191,2.78655701102687,1399.01677395195,0.0,1.0
2018-10-30,3.1,3.1,2.72,2.72,2979,2.93820637217119,2.93820637217119,2.57803913945343,2.57803913945343,3143.03994691015,0.0,1.0
2018-10-31,2.8,3.05,2.73,3.05,5102,2.65386382002559,2.89081594681359,2.58751722452495,2.89081594681359,5382.94387684981,0.0,1.0
2018-11-01,2.71,2.94,2.67,2.67,3418,2.56856105438191,2.78655701102687,2.53064871409583,2.53064871409583,3606.21367523964,0.0,1.0
2018-11-02,3.1,3.1,2.74,2.74,3097,2.93820637217119,2.93820637217119,2.59699530959647,2.59699530959647,3267.53766887571,0.0,1.0
2018-11-05,3.1,3.1,3.0,3.1,1313,2.93820637217119,2.93820637217119,2.84342552145599,2.93820637217119,1385.30092322693,0.0,1.0
2018-11-06,3.1,3.6,2.96,3.22,25186,2.93820637217119,3.41211062574719,2.80551318116991,3.05194339302943,26572.878181564,0.0,1.0
2018-11-07,3.5,3.57,2.91,3.14,10046,3.31732977503199,3.38367637053263,2.75812275581231,2.97611871245727,10599.1874141186,0.0,1.0
2018-11-08,3.6,3.6,3.18,3.18,3806,3.41211062574719,3.41211062574719,3.01403105274335,3.01403105274335,4015.57906610944,0.0,1.0
2018-11-09,3.22,3.8,3.22,3.8,3695,3.05194339302943,3.60167232717759,3.05194339302943,3.60167232717759,3898.46680222659,0.0,1.0
2018-11-12,3.42,3.42,3.1,3.29,5553,3.24150509445983,3.24150509445983,2.93820637217119,3.11828998853007,5858.77839046393,0.0,1.0
2018-11-13,3.2,3.28,2.96,3.11,6584,3.03298722288639,3.10881190345855,2.80551318116991,2.94768445724271,6946.55085950199,0.0,1.0
2018-11-14,2.84,3.17,2.84,3.17,7006,2.69177616031167,3.00455296767183,2.69177616031167,3.00455296767183,7391.78847534492,0.0,1.0
2018-11-15,2.98,2.98,2.98,2.98,381,2.82446935131295,2.82446935131295,2.82446935131295,2.82446935131295,401.979932787099,0.0,1.0
2018-11-16,3.03,3.03,2.81,2.81,565,2.87185977667055,2.87185977667055,2.66334190509711,2.66334190509711,596.111973818139,0.0,1.0
2018-11-19,3.05,3.05,2.93,2.93,2820,2.89081594681359,2.89081594681359,2.77707892595535,2.77707892595535,2975.28454188876,0.0,1.0
2018-11-20,3.1,3.13,3.02,3.07,9323,2.93820637217119,2.96664062738575,2.86238169159903,2.90977211695663,9836.37510071948,0.0,1.0
2018-11-21,2.83,3.09,2.83,3.08,1907,2.68229807524015,2.92872828709967,2.68229807524015,2.91925020202815,2012.00979481627,0.0,1.0
2018-11-23,2.94,3.0315,2.85,2.85,1721,2.78655701102687,2.87328148943128,2.70125424538319,2.70125424538319,1815.76762290445,0.0,1.0
2018-11-26,2.85,3.11,2.66,2.94,28125,2.70125424538319,2.94768445724271,2.52117062902431,2.78655701102687,29673.7155108587,0.0,1.0
2018-11-27,2.82,2.89,2.61,2.8,3235,2.67281999016863,2.73916658566927,2.47378020366671,2.65386382002559,3413.13669964899,0.0,1.0
2018-11-28,2.85,2.85,2.81,2.81,2417,2.70125424538319,2.70125424538319,2.66334190509711,2.66334190509711,2550.09316941317,0.0,1.0
2018-11-29,2.86,2.86,2.76,2.76,1468,2.71073233045471,2.71073233045471,2.61595147973951,2.61595147973951,1548.83606648677,0.0,1.0
2018-11-30,2.83,2.88,2.61,2.85,6171,2.68229807524015,2.72968850059775,2.47378020366671,2.70125424538319,6510.80883262254,0.0,1.0
2018-12-03,2.66,2.86,2.66,2.86,1340,2.52117062902431,2.71073233045471,2.52117062902431,2.71073233045471,1413.78769011736,0.0,1.0
2018-12-04,2.68,2.69,2.65,2.66,2143,2.54012679916735,2.54960488423887,2.51169254395279,2.52117062902431,2261.00523874738,0.0,1.0
2018-12-06,2.68,2.68,2.6729,2.68,2624,2.54012679916735,2.54012679916735,2.53339735876657,2.54012679916735,2768.49171557309,0.0,1.0
2018-12-07,2.42,2.52,2.42,2.52,1809,2.29369658730783,2.38847743802303,2.29369658730783,2.38847743802303,1908.61338165843,0.0,1.0
2018-12-10,2.42,2.42,2.34,2.34,3097,2.29369658730783,2.29369658730783,2.21787190673567,2.21787190673567,3267.53766887571,0.0,1.0
2018-12-11,2.42,2.42,2.36,2.37,1702,2.29369658730783,2.29369658730783,2.23682807687871,2.24630616195023,1795.72137953712,0.0,1.0
2018-12-12,2.35,2.41,2.35,2.41,744,2.22734999180719,2.28421850223631,2.22734999180719,2.28421850223631,784.968687647249,0.0,1.0
2018-12-13,2.35,2.4089,2.35,2.4089,1824,2.22734999180719,2.28317591287844,2.22734999180719,2.28317591287844,1924.43936326422,0.0,1.0
2018-12-14,2.4,2.4,2.4,2.4,338,2.27474041716479,2.27474041716479,2.27474041716479,2.27474041716479,356.612118850497,0.0,1.0
2018-12-17,2.4173,2.42,2.3768,2.4,8834,2.29113750433852,2.29369658730783,2.25275125979887,2.27474041716479,9320.44810037069,0.0,1.0
2018-12-18,2.42,2.42,2.33,2.4,7107,2.29369658730783,2.29369658730783,2.20839382166415,2.27474041716479,7498.35008482392,0.0,1.0
2018-12-19,2.33,2.3917,2.33,2.3431,3298,2.20839382166415,2.26687360655543,2.20839382166415,2.22081011310784,3479.60582239331,0.0,1.0
2018-12-20,2.33,2.33,2.33,2.33,246,2.20839382166415,2.20839382166415,2.20839382166415,2.20839382166415,259.546098334977,0.0,1.0
2018-12-21,2.33,2.34,2.33,2.34,4147,2.20839382166415,2.21787190673567,2.20839382166415,2.21787190673567,4375.3563812811,0.0,1.0
2018-12-24,2.37,2.37,2.24,2.37,1326,2.24630616195023,2.24630616195023,2.12309105602047,2.24630616195023,1399.01677395195,0.0,1.0
2018-12-26,2.24,2.38,2.24,2.38,1328,2.12309105602047,2.25578424702175,2.12309105602047,2.25578424702175,1401.12690483272,0.0,1.0
2018-12-27,2.37,2.37,2.34,2.34,1919,2.24630616195023,2.24630616195023,2.21787190673567,2.21787190673567,2024.6705801009,0.0,1.0
2018-12-28,2.3832,2.3832,2.25,2.25,1463,2.25881723424464,2.25881723424464,2.13256914109199,2.13256914109199,1543.56073928484,0.0,1.0
2018-12-31,2.4087,2.42,2.3932,2.4,5905,2.28298635117701,2.29369658730783,2.26829531931616,2.27474041716479,6230.16142547985,0.0,1.0
2019-01-02,2.49,2.49,2.43,2.43,1788,2.36004318280847,2.36004318280847,2.30317467237935,2.30317467237935,1886.45700741032,0.0,1.0
2019-01-03,2.65,2.72,2.5,2.51,6932,2.51169254395279,2.57803913945343,2.36952126787999,2.37899935295151,7313.71363275635,0.0,1.0
2019-01-04,2.95,3.06,2.65,2.65,1292,2.79603509609839,2.90029403188511,2.51169254395279,2.51169254395279,1363.14454897882,0.0,1.0
2019-01-07,2.77,3.06,2.41,2.41,2600,2.62542956481103,2.90029403188511,2.28421850223631,2.28421850223631,2743.17014500382,0.0,1.0
2019-01-08,2.65,2.89,2.43,2.89,6172,2.51169254395279,2.73916658566927,2.30317467237935,2.73916658566927,6511.86389806293,0.0,1.0
2019-01-09,2.79,2.79,2.79,2.79,776,2.64438573495407,2.64438573495407,2.64438573495407,2.64438573495407,818.730781739603,0.0,1.0
2019-01-10,2.45,2.45,2.43,2.43,592,2.32213084252239,2.32213084252239,2.30317467237935,2.30317467237935,624.598740708563,0.0,1.0
2019-01-11,2.6,2.6,2.6,2.6,1848,2.46430211859519,2.46430211859519,2.46430211859519,2.46430211859519,1949.76093383349,0.0,1.0
2019-01-14,2.49,2.57,2.44,2.57,6270,2.36004318280847,2.43586786338063,2.31265275745087,2.43586786338063,6615.26031122076,0.0,1.0
2019-01-15,2.67,2.67,2.46,2.55,8836,2.53064871409583,2.53064871409583,2.33160892759391,2.41691169323759,9322.55823125146,0.0,1.0
2019-01-16,2.5,2.52,2.5,2.52,1880,2.36952126787999,2.38847743802303,2.36952126787999,2.38847743802303,1983.52302792584,0.0,1.0
2019-01-17,2.5,2.67,2.44,2.62,6010,2.36952126787999,2.53064871409583,2.31265275745087,2.48325828873823,6340.94329672038,0.0,1.0
2019-01-18,2.73,2.82,2.46,2.46,3080,2.58751722452495,2.67281999016863,2.33160892759391,2.33160892759391,3249.60155638915,0.0,1.0
2019-01-22,2.51,2.6,2.51,2.6,1584,2.37899935295151,2.46430211859519,2.37899935295151,2.46430211859519,1671.22365757156,0.0,1.0
2019-01-23,2.51,2.51,2.51,2.51,18,2.37899935295151,2.37899935295151,2.37899935295151,2.37899935295151,18.9911779269496,0.0,1.0
2019-01-24,2.82,2.82,2.58,2.7,3837,2.67281999016863,2.67281999016863,2.44534594845215,2.55908296931039,4048.28609476141,0.0,1.0
2019-01-25,2.66,2.68,2.53,2.55,5856,2.52117062902431,2.54012679916735,2.39795552309455,2.41691169323759,6178.46321890092,0.0,1.0
2019-01-28,2.66,2.66,2.66,2.66,79,2.52117062902431,2.52117062902431,2.52117062902431,2.52117062902431,83.3501697905008,0.0,1.0
2019-01-29,2.6569,2.6569,2.6569,2.6569,212,2.51823242265214,2.51823242265214,2.51823242265214,2.51823242265214,223.67387336185,0.0,1.0
2019-01-30,2.53,2.56,2.5,2.5,4547,2.39795552309455,2.42638977830911,2.36952126787999,2.36952126787999,4797.38255743554,0.0,1.0
2019-01-31,2.7,2.7,2.65,2.65,6636,2.55908296931039,2.55908296931039,2.51169254395279,2.51169254395279,7001.41426240207,0.0,1.0
2019-02-01,2.65,2.65,2.65,2.65,2079,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,2193.48105056267,0.0,1.0
2019-02-04,2.8,2.85,2.8,2.85,3116,2.65386382002559,2.70125424538319,2.65386382002559,2.70125424538319,3287.58391224304,0.0,1.0
2019-02-05,2.8,2.8,2.8,2.8,41,2.65386382002559,2.65386382002559,2.65386382002559,2.65386382002559,43.2576830558295,0.0,1.0
2019-02-06,2.55,2.55,2.55,2.55,672,2.41691169323759,2.41691169323759,2.41691169323759,2.41691169323759,709.00397593945,0.0,1.0
2019-02-07,2.68,2.8,2.56,2.56,12734,2.54012679916735,2.65386382002559,2.42638977830911,2.42638977830911,13435.2033178764,0.0,1.0
2019-02-08,2.68,2.68,2.68,2.68,177,2.54012679916735,2.54012679916735,2.54012679916735,2.54012679916735,186.746582948337,0.0,1.0
2019-02-11,2.58,2.7,2.58,2.7,2361,2.44534594845215,2.55908296931039,2.44534594845215,2.55908296931039,2491.00950475155,0.0,1.0
2019-02-12,2.58,2.58,2.58,2.58,56,2.44534594845215,2.44534594845215,2.44534594845215,2.44534594845215,59.0836646616209,0.0,1.0
2019-02-13,2.6,2.6,2.58,2.58,2330,2.46430211859519,2.46430211859519,2.44534594845215,2.44534594845215,2458.30247609958,0.0,1.0
2019-02-14,2.73,2.74,2.73,2.74,2879,2.58751722452495,2.59699530959647,2.58751722452495,2.59699530959647,3037.53340287154,0.0,1.0
2019-02-15,2.73,2.73,2.73,2.73,260,2.58751722452495,2.58751722452495,2.58751722452495,2.58751722452495,274.317014500382,0.0,1.0
2019-02-19,2.73,2.73,2.73,2.73,160,2.58751722452495,2.58751722452495,2.58751722452495,2.58751722452495,168.810470461774,0.0,1.0
2019-02-20,2.63,2.75,2.58,2.62,5974,2.49273637380975,2.60647339466799,2.44534594845215,2.48325828873823,6302.96094086648,0.0,1.0
2019-02-21,2.63,2.63,2.63,2.63,124,2.49273637380975,2.49273637380975,2.49273637380975,2.49273637380975,130.828114607875,0.0,1.0
2019-02-22,2.8526,2.8526,2.6672,2.6719,4229,2.70371854750179,2.70371854750179,2.5279948502758,2.53244955025942,4461.87174739275,0.0,1.0
2019-02-25,2.79,2.91,2.79,2.91,1211,2.64438573495407,2.75812275581231,2.64438573495407,2.75812275581231,1277.68424830755,0.0,1.0
2019-02-26,2.8,2.8,2.79,2.79,981,2.65386382002559,2.65386382002559,2.64438573495407,2.64438573495407,1035.01919701875,0.0,1.0
2019-02-27,2.8,2.8,2.8,2.8,10,2.65386382002559,2.65386382002559,2.65386382002559,2.65386382002559,10.5506544038609,0.0,1.0
2019-02-28,2.89,2.89,2.89,2.89,2159,2.73916658566927,2.73916658566927,2.73916658566927,2.73916658566927,2277.88628579356,0.0,1.0
2019-03-01,2.86,2.87,2.81,2.85,5005,2.71073233045471,2.72021041552623,2.66334190509711,2.70125424538319,5280.60252913236,0.0,1.0
2019-03-04,2.85,2.87,2.85,2.85,8437,2.70125424538319,2.72021041552623,2.70125424538319,2.70125424538319,8901.58712053741,0.0,1.0
2019-03-05,2.85,2.85,2.85,2.85,212,2.70125424538319,2.70125424538319,2.70125424538319,2.70125424538319,223.67387336185,0.0,1.0
2019-03-06,2.85,2.85,2.85,2.85,74,2.70125424538319,2.70125424538319,2.70125424538319,2.70125424538319,78.0748425885704,0.0,1.0
2019-03-07,2.66,2.72,2.66,2.7,1520,2.52117062902431,2.57803913945343,2.52117062902431,2.55908296931039,1603.69946938685,0.0,1.0
2019-03-08,2.58,2.69,2.51,2.51,12628,2.44534594845215,2.54960488423887,2.37899935295151,2.37899935295151,13323.3663811955,0.0,1.0
2019-03-11,2.52,2.52,2.52,2.52,1061,2.38847743802303,2.38847743802303,2.38847743802303,2.38847743802303,1119.42443224964,0.0,1.0
2019-03-12,2.52,2.53,2.52,2.52,1690,2.38847743802303,2.39795552309455,2.38847743802303,2.38847743802303,1783.06059425249,0.0,1.0
2019-03-13,2.7,2.71,2.31,2.51,5848,2.55908296931039,2.56856105438191,2.18943765152111,2.37899935295151,6170.02269537783,0.0,1.0
2019-03-14,2.7,2.7,2.7,2.7,159,2.55908296931039,2.55908296931039,2.55908296931039,2.55908296931039,167.755405021388,0.0,1.0
2019-03-15,2.92,2.92,2.7,2.7,9243,2.76760084088383,2.76760084088383,2.55908296931039,2.55908296931039,9751.96986548859,0.0,1.0
2019-03-18,2.92,2.92,2.92,2.92,111,2.76760084088383,2.76760084088383,2.76760084088383,2.76760084088383,117.112263882856,0.0,1.0
2019-03-19,2.83,2.87,2.81,2.84,2025,2.68229807524015,2.72021041552623,2.66334190509711,2.69177616031167,2136.50751678182,0.0,1.0
2019-03-20,2.9,2.9,2.9,2.9,1267,2.74864467074079,2.74864467074079,2.74864467074079,2.74864467074079,1336.76791296917,0.0,1.0
2019-03-21,2.89,2.92,2.89,2.91,1018,2.73916658566927,2.76760084088383,2.73916658566927,2.75812275581231,1074.05661831304,0.0,1.0
2019-03-22,2.65,2.65,2.65,2.65,101,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,106.561609478995,0.0,1.0
2019-03-25,2.64,2.64,2.64,2.64,121,2.50221445888127,2.50221445888127,2.50221445888127,2.50221445888127,127.662918286716,0.0,1.0
2019-03-26,2.56,2.68,2.55,2.58,3226,2.42638977830911,2.54012679916735,2.41691169323759,2.44534594845215,3403.64111068552,0.0,1.0
2019-03-27,2.59,2.6,2.59,2.6,1654,2.45482403352367,2.46430211859519,2.45482403352367,2.46430211859519,1745.07823839859,0.0,1.0
2019-03-28,2.52,2.52,2.52,2.52,373,2.38847743802303,2.38847743802303,2.38847743802303,2.38847743802303,393.53940926401,0.0,1.0
2019-03-29,2.55,2.6,2.55,2.6,1211,2.41691169323759,2.46430211859519,2.41691169323759,2.46430211859519,1277.68424830755,0.0,1.0
2019-04-01,2.61,2.61,2.6,2.6,5738,2.47378020366671,2.47378020366671,2.46430211859519,2.46430211859519,6053.96549693536,0.0,1.0
2019-04-02,2.59,2.7,2.54,2.58,20043,2.45482403352367,2.55908296931039,2.40743360816607,2.44534594845215,21146.6766216583,0.0,1.0
2019-04-03,2.59,2.71,2.46,2.59,20862,2.45482403352367,2.56856105438191,2.33160892759391,2.45482403352367,22010.7752173345,0.0,1.0
2019-04-04,2.65,2.66,2.56,2.61,6213,2.51169254395279,2.52117062902431,2.42638977830911,2.47378020366671,6555.12158111875,0.0,1.0
2019-04-05,2.65,2.65,2.65,2.65,1,2.51169254395279,2.51169254395279,2.51169254395279,2.51169254395279,1.05506544038609,0.0,1.0
2019-04-08,2.52,2.64,2.52,2.64,3206,2.38847743802303,2.50221445888127,2.38847743802303,2.50221445888127,3382.53980187779,0.0,1.0
2019-04-09,2.35,2.58,2.35,2.58,9478,2.24630616195023,2.4661574033326,2.24630616195023,2.4661574033326,9915.5228157601,0.02,1.0
2019-04-10,2.48,2.5,2.35,2.35,9996,2.37056990707939,2.38968740633003,2.24630616195023,2.24630616195023,10457.4346978622,0.0,1.0
2019-04-11,2.41,2.47,2.38,2.47,1798,2.30365865970215,2.36101115745407,2.27498241082619,2.36101115745407,1880.99915833896,0.0,1.0
2019-04-12,2.32,2.32,2.3,2.31,1906,2.21762991307427,2.21762991307427,2.19851241382363,2.20807116344895,1993.98464727144,0.0,1.0
2019-04-15,2.31,2.31,2.31,2.31,3479,2.20807116344895,2.20807116344895,2.20807116344895,2.20807116344895,3639.59737033439,0.0,1.0
2019-04-16,2.44,2.45,2.44,2.45,3102,2.33233490857811,2.34189365820343,2.33233490857811,2.34189365820343,3245.19432100526,0.0,1.0
2019-04-17,2.39,2.47,2.39,2.45,2569,2.28454116045151,2.36101115745407,2.28454116045151,2.34189365820343,2687.59000988475,0.0,1.0
2019-04-18,2.45,2.45,2.45,2.45,1826,2.34189365820343,2.34189365820343,2.34189365820343,2.34189365820343,1910.29169250664,0.0,1.0
2019-04-22,2.57,2.58,2.5,2.5,2924,2.45659865370728,2.4661574033326,2.38968740633003,2.38968740633003,3058.97749665356,0.0,1.0
2019-04-23,2.69,2.69,2.69,2.69,1159,2.57130364921112,2.57130364921112,2.57130364921112,2.57130364921112,1212.50168215509,0.0,1.0
2019-04-24,2.43,2.5,2.43,2.5,5138,2.32277615895279,2.38968740633003,2.32277615895279,2.38968740633003,5375.18001976951,0.0,1.0
2019-04-25,2.49,2.59,2.44,2.44,2739,2.38012865670471,2.47571615295792,2.33233490857811,2.33233490857811,2865.43753875996,0.0,1.0
2019-04-26,2.4878,2.4878,2.4878,2.4878,329,2.37802573178714,2.37802573178714,2.37802573178714,2.37802573178714,344.187276470255,0.0,1.0
2019-04-29,2.36,2.36,2.36,2.36,215,2.25586491157555,2.25586491157555,2.25586491157555,2.25586491157555,224.924815930409,0.0,1.0
2019-04-30,2.46,2.46,2.45,2.45,1466,2.35145240782875,2.35145240782875,2.34189365820343,2.34189365820343,1533.67339606503,0.0,1.0
2019-05-01,2.46,2.46,2.46,2.46,61,2.35145240782875,2.35145240782875,2.35145240782875,2.35145240782875,63.8158780081627,0.0,1.0
2019-05-02,2.52,2.54,2.47,2.53,2533,2.40880490558067,2.42792240483131,2.36101115745407,2.41836365520599,2649.92818024059,0.0,1.0
2019-05-03,2.52,2.52,2.52,2.52,139,2.40880490558067,2.40880490558067,2.40880490558067,2.40880490558067,145.416508903846,0.0,1.0
2019-05-06,2.47,2.54,2.42,2.51,6255,2.36101115745407,2.42792240483131,2.31321740932747,2.39924615595535,6543.74290067308,0.0,1.0
2019-05-07,2.35,2.35,2.35,2.35,460,2.24630616195023,2.24630616195023,2.24630616195023,2.24630616195023,481.23448989762,0.0,1.0
2019-05-08,2.35,2.46,2.35,2.46,1282,2.24630616195023,2.35145240782875,2.24630616195023,2.35145240782875,1341.17960010598,0.0,1.0
2019-05-09,2.35,2.35,2.35,2.35,0,2.24630616195023,2.24630616195023,2.24630616195023,2.24630616195023,0,0.0,1.0
2019-05-10,2.49,2.51,2.48,2.51,1054,2.38012865670471,2.39924615595535,2.37056990707939,2.39924615595535,1102.65467902629,0.0,1.0
2019-05-13,2.45,2.45,2.45,2.45,126,2.34189365820343,2.34189365820343,2.34189365820343,2.34189365820343,131.816403754566,0.0,1.0
2019-05-14,2.45,2.45,2.45,2.45,46,2.34189365820343,2.34189365820343,2.34189365820343,2.34189365820343,48.1234489897621,0.0,1.0
2019-05-15,2.45,2.45,2.45,2.45,8,2.34189365820343,2.34189365820343,2.34189365820343,2.34189365820343,8.36929547648036,0.0,1.0
2019-05-16,2.33,2.45,2.33,2.45,1413,2.22718866269959,2.34189365820343,2.22718866269959,2.34189365820343,1478.22681353334,0.0,1.0
2019-05-17,2.33,2.33,2.33,2.33,21,2.22718866269959,2.22718866269959,2.22718866269959,2.22718866269959,21.9694006257609,0.0,1.0
2019-05-20,2.33,2.33,2.33,2.33,25,2.22718866269959,2.22718866269959,2.22718866269959,2.22718866269959,26.1540483640011,0.0,1.0
2019-05-21,2.26,2.51,2.26,2.28,15624,2.16027741532235,2.39924615595535,2.16027741532235,2.17939491457299,16345.2340655661,0.0,1.0
2019-05-22,2.46,2.46,2.24,2.24,1074,2.35145240782875,2.35145240782875,2.14115991607171,2.14115991607171,1123.57791771749,0.0,1.0
2019-05-23,2.46,2.46,2.46,2.46,4,2.35145240782875,2.35145240782875,2.35145240782875,2.35145240782875,4.18464773824018,0.0,1.0
2019-05-24,2.51,2.51,2.42,2.42,680,2.39924615595535,2.39924615595535,2.31321740932747,2.31321740932747,711.39011550083,0.0,1.0
2019-05-28,2.44,2.44,2.44,2.44,105,2.33233490857811,2.33233490857811,2.33233490857811,2.33233490857811,109.847003128805,0.0,1.0
2019-05-29,2.44,2.44,2.44,2.44,0,2.33233490857811,2.33233490857811,2.33233490857811,2.33233490857811,0,0.0,1.0
2019-05-30,2.44,2.44,2.44,2.44,17,2.33233490857811,2.33233490857811,2.33233490857811,2.33233490857811,17.7847528875208,0.0,1.0
2019-05-31,2.45,2.5,2.45,2.5,800,2.34189365820343,2.38968740633003,2.34189365820343,2.38968740633003,836.929547648036,0.0,1.0
2019-06-03,2.37,2.45,2.29,2.45,849,2.26542366120087,2.34189365820343,2.18895366419831,2.34189365820343,888.191482441477,0.0,1.0
2019-06-04,2.365,2.365,2.365,2.365,16,2.26064428638821,2.26064428638821,2.26064428638821,2.26064428638821,16.7385909529607,0.0,1.0
2019-06-05,2.37,2.37,2.37,2.37,100,2.26542366120087,2.26542366120087,2.26542366120087,2.26542366120087,104.616193456004,0.0,1.0
2019-06-06,2.45,2.45,2.41,2.41,313,2.34189365820343,2.34189365820343,2.30365865970215,2.30365865970215,327.448685517294,0.0,1.0
2019-06-07,2.45,2.45,2.45,2.45,528,2.34189365820343,2.34189365820343,2.34189365820343,2.34189365820343,552.373501447704,0.0,1.0
2019-06-10,2.45,2.45,2.32,2.32,578,2.34189365820343,2.34189365820343,2.21762991307427,2.21762991307427,604.681598175706,0.0,1.0
2019-06-11,2.45,2.45,2.3,2.32,3126,2.34189365820343,2.34189365820343,2.19851241382363,2.21762991307427,3270.3022074347,0.0,1.0
2019-06-12,2.44,2.44,2.39,2.39,1247,2.33233490857811,2.33233490857811,2.28454116045151,2.28454116045151,1304.56393239638,0.0,1.0
2019-06-13,2.44,2.44,2.44,2.44,1,2.33233490857811,2.33233490857811,2.33233490857811,2.33233490857811,1.04616193456004,0.0,1.0
2019-06-14,2.23,2.41,2.2,2.25,6182,2.13160116644639,2.30365865970215,2.10292491757043,2.15071866569703,6467.37307945019,0.0,1.0
2019-06-17,2.39,2.39,2.33,2.33,1009,2.28454116045151,2.28454116045151,2.22718866269959,2.22718866269959,1055.57739197108,0.0,1.0
2019-06-18,2.45,2.46,2.24,2.46,6248,2.34189365820343,2.35145240782875,2.14115991607171,2.35145240782875,6536.41976713116,0.0,1.0
2019-06-19,2.48,2.48,2.44,2.48,2536,2.37056990707939,2.37056990707939,2.33233490857811,2.37056990707939,2653.06666604427,0.0,1.0
2019-06-20,2.48,2.48,2.47,2.47,1492,2.37056990707939,2.37056990707939,2.36101115745407,2.36101115745407,1560.87360636359,0.0,1.0
2019-06-21,2.51,2.51,2.51,2.51,1228,2.39924615595535,2.39924615595535,2.39924615595535,2.39924615595535,1284.68685563973,0.0,1.0
2019-06-24,2.51,2.51,2.34,2.34,610,2.39924615595535,2.39924615595535,2.23674741232491,2.23674741232491,638.158780081627,0.0,1.0
2019-06-25,2.49,2.51,2.49,2.51,403,2.38012865670471,2.39924615595535,2.38012865670471,2.39924615595535,421.603259627698,0.0,1.0
2019-06-26,2.49,2.49,2.49,2.49,85,2.38012865670471,2.38012865670471,2.38012865670471,2.38012865670471,88.9237644376038,0.0,1.0
2019-06-27,2.51,2.53,2.49,2.49,1833,2.39924615595535,2.41836365520599,2.38012865670471,2.38012865670471,1917.61482604856,0.0,1.0
2019-06-28,2.45,2.49,2.45,2.45,605,2.34189365820343,2.38012865670471,2.34189365820343,2.34189365820343,632.927970408827,0.0,1.0
2019-07-01,2.4,2.43,2.4,2.43,530,2.29409991007683,2.32277615895279,2.29409991007683,2.32277615895279,554.465825316823,0.0,1.0
2019-07-02,2.37,2.39,2.32,2.32,2366,2.26542366120087,2.28454116045151,2.21762991307427,2.21762991307427,2475.21913716906,0.0,1.0
2019-07-03,2.37,2.48,2.37,2.48,1293,2.26542366120087,2.37056990707939,2.26542366120087,2.37056990707939,1352.68738138614,0.0,1.0
2019-07-05,2.39,2.4,2.27,2.27,3212,2.28454116045151,2.29409991007683,2.16983616494767,2.16983616494767,3360.27213380686,0.0,1.0
2019-07-08,2.41,2.44,2.41,2.44,473,2.30365865970215,2.33233490857811,2.30365865970215,2.33233490857811,494.834595046901,0.0,1.0
2019-07-09,2.41,2.41,2.41,2.41,1,2.30365865970215,2.30365865970215,2.30365865970215,2.30365865970215,1.04616193456004,0.0,1.0
2019-07-10,2.29,2.41,2.26,2.34,2449,2.18895366419831,2.30365865970215,2.16027741532235,2.23674741232491,2562.05057773755,0.0,1.0
2019-07-11,2.29,2.35,2.29,2.35,862,2.18895366419831,2.24630616195023,2.18895366419831,2.24630616195023,901.791587590758,0.0,1.0
2019-07-12,2.29,2.39,2.29,2.39,1290,2.18895366419831,2.28454116045151,2.18895366419831,2.28454116045151,1349.54889558246,0.0,1.0
2019-07-15,2.3,2.31,2.29,2.29,1738,2.19851241382363,2.20807116344895,2.18895366419831,2.18895366419831,1818.22944226536,0.0,1.0
2019-07-16,2.36,2.38,2.25,2.25,1699,2.25586491157555,2.27498241082619,2.15071866569703,2.15071866569703,1777.42912681751,0.0,1.0
2019-07-17,2.41,2.41,2.4,2.4,429,2.30365865970215,2.30365865970215,2.29409991007683,2.29409991007683,448.803469926259,0.0,1.0
2019-07-18,2.41,2.41,2.41,2.41,132,2.30365865970215,2.30365865970215,2.30365865970215,2.30365865970215,138.093375361926,0.0,1.0
2019-07-19,2.41,2.41,2.41,2.41,7,2.30365865970215,2.30365865970215,2.30365865970215,2.30365865970215,7.32313354192031,0.0,1.0
2019-07-22,2.48,2.48,2.43,2.43,1526,2.37056990707939,2.37056990707939,2.32277615895279,2.32277615895279,1596.44311213863,0.0,1.0
2019-07-23,2.48,2.48,2.46,2.47,1659,2.37056990707939,2.37056990707939,2.35145240782875,2.36101115745407,1735.58264943511,0.0,1.0
2019-07-24,2.31,2.31,2.31,2.31,549,2.20807116344895,2.20807116344895,2.20807116344895,2.20807116344895,574.342902073464,0.0,1.0
2019-07-25,2.31,2.31,2.31,2.31,0,2.20807116344895,2.20807116344895,2.20807116344895,2.20807116344895,0,0.0,1.0
2019-07-26,2.31,2.38,2.31,2.38,691,2.20807116344895,2.27498241082619,2.20807116344895,2.27498241082619,722.89789678099,0.0,1.0
2019-07-29,2.48,2.49,2.36,2.49,672,2.37056990707939,2.38012865670471,2.25586491157555,2.38012865670471,703.02082002435,0.0,1.0
2019-07-30,2.36,2.48,2.35,2.41,3213,2.25586491157555,2.37056990707939,2.24630616195023,2.30365865970215,3361.31829574142,0.0,1.0
2019-07-31,2.35,2.48,2.35,2.48,2367,2.24630616195023,2.37056990707939,2.24630616195023,2.37056990707939,2476.26529910362,0.0,1.0
2019-08-01,2.35,2.35,2.35,2.35,877,2.24630616195023,2.24630616195023,2.24630616195023,2.24630616195023,917.484016609159,0.0,1.0
2019-08-02,2.35,2.35,2.35,2.35,837,2.24630616195023,2.24630616195023,2.24630616195023,2.24630616195023,875.637539226757,0.0,1.0
2019-08-05,2.35,2.35,2.23,2.23,1160,2.24630616195023,2.24630616195023,2.13160116644639,2.13160116644639,1213.54784408965,0.0,1.0
2019-08-06,2.23,2.39,2.12,2.32,8601,2.13160116644639,2.28454116045151,2.02645492056787,2.21762991307427,8998.03879915093,0.0,1.0
2019-08-07,2.41,2.44,2.37,2.37,1021,2.30365865970215,2.33233490857811,2.26542366120087,2.26542366120087,1068.13133518581,0.0,1.0
2019-08-08,2.42,2.47,2.42,2.47,774,2.31321740932747,2.36101115745407,2.31321740932747,2.36101115745407,809.729337349474,0.0,1.0
2019-08-09,2.4,2.42,2.25,2.25,1194,2.29409991007683,2.31321740932747,2.15071866569703,2.15071866569703,1249.11734986469,0.0,1.0
2019-08-12,2.47,2.47,2.45,2.45,281,2.36101115745407,2.36101115745407,2.34189365820343,2.34189365820343,293.971503611373,0.0,1.0
2019-08-13,2.45,2.49,2.45,2.47,1388,2.34189365820343,2.38012865670471,2.34189365820343,2.36101115745407,1452.07276516934,0.0,1.0
2019-08-14,2.34,2.39,2.25,2.25,1540,2.23674741232491,2.28454116045151,2.15071866569703,2.15071866569703,1611.08937922247,0.0,1.0
2019-08-15,2.41,2.41,2.39,2.39,365,2.30365865970215,2.30365865970215,2.28454116045151,2.28454116045151,381.849106114416,0.0,1.0
2019-08-16,2.41,2.41,2.41,2.41,48,2.30365865970215,2.30365865970215,2.30365865970215,2.30365865970215,50.2157728588821,0.0,1.0
2019-08-19,2.4,2.4,2.4,2.4,322,2.29409991007683,2.29409991007683,2.29409991007683,2.29409991007683,336.864142928334,0.0,1.0
2019-08-20,2.43,2.5,2.36,2.4,13825,2.32277615895279,2.38968740633003,2.25586491157555,2.29409991007683,14463.1887452926,0.0,1.0
2019-08-21,2.59,2.59,2.38,2.38,16269,2.47571615295792,2.47571615295792,2.27498241082619,2.27498241082619,17020.0085133573,0.0,1.0
2019-08-22,2.65,2.65,2.65,2.65,558,2.53306865070984,2.53306865070984,2.53306865070984,2.53306865070984,583.758359484503,0.0,1.0
2019-08-23,2.8,2.8,2.59,2.69,3521,2.67644989508964,2.67644989508964,2.47571615295792,2.57130364921112,3683.53617158591,0.0,1.0
2019-08-26,2.73,2.73,2.6,2.72,4273,2.6095386477124,2.6095386477124,2.48527490258324,2.59997989808708,4470.24994637506,0.0,1.0
2019-08-27,2.66,2.79,2.66,2.75,1555,2.54262740033516,2.66689114546432,2.54262740033516,2.62865614696304,1626.78180824086,0.0,1.0
2019-08-28,2.57,2.78,2.57,2.77,1679,2.45659865370728,2.657332395839,2.45659865370728,2.64777364621368,1756.50588812631,0.0,1.0
2019-08-29,2.72,2.84,2.56,2.56,5388,2.59997989808708,2.71468489359092,2.44703990408195,2.44703990408195,5636.72050340951,0.0,1.0
2019-08-30,2.52,2.75,2.46,2.57,10073,2.40880490558067,2.62865614696304,2.35145240782875,2.45659865370728,10537.9891668233,0.0,1.0
2019-09-03,2.61,2.65,2.41,2.41,3437,2.49483365220856,2.53306865070984,2.30365865970215,2.30365865970215,3595.65856908286,0.0,1.0
2019-09-04,2.7,2.85,2.7,2.85,300,2.58086239883644,2.72424364321624,2.58086239883644,2.72424364321624,313.848580368013,0.0,1.0
2019-09-05,2.7,2.7,2.7,2.7,120,2.58086239883644,2.58086239883644,2.58086239883644,2.58086239883644,125.539432147205,0.0,1.0
2019-09-06,2.75,2.75,2.75,2.75,381,2.62865614696304,2.62865614696304,2.62865614696304,2.62865614696304,398.587697067376,0.0,1.0
2019-09-09,2.75,2.75,2.75,2.75,7,2.62865614696304,2.62865614696304,2.62865614696304,2.62865614696304,7.32313354192029,0.0,1.0
2019-09-10,2.75,2.75,2.75,2.75,36,2.62865614696304,2.62865614696304,2.62865614696304,2.62865614696304,37.6618296441615,0.0,1.0
2019-09-11,2.55,2.55,2.55,2.55,116,2.43748115445663,2.43748115445663,2.43748115445663,2.43748115445663,121.354784408965,0.0,1.0
2019-09-12,2.74,2.82,2.74,2.82,992,2.61909739733772,2.69556739434028,2.61909739733772,2.69556739434028,1037.79263908356,0.0,1.0
2019-09-13,2.74,2.74,2.68,2.74,2216,2.61909739733772,2.61909739733772,2.5617448995858,2.61909739733772,2318.29484698505,0.0,1.0
2019-09-16,2.73,2.74,2.55,2.74,3139,2.6095386477124,2.61909739733772,2.43748115445663,2.61909739733772,3283.90231258397,0.0,1.0
2019-09-17,2.74,2.74,2.65,2.74,1873,2.61909739733772,2.61909739733772,2.53306865070984,2.61909739733772,1959.46130343096,0.0,1.0
2019-09-18,2.84,2.84,2.7,2.74,3073,2.71468489359092,2.71468489359092,2.58086239883644,2.61909739733772,3214.85562490301,0.0,1.0
2019-09-19,2.66,2.91,2.61,2.76,3645,2.54262740033516,2.78159614096816,2.49483365220856,2.63821489658836,3813.26025147135,0.0,1.0
2019-09-20,2.51,2.95,2.51,2.95,7068,2.39924615595535,2.81983113946944,2.39924615595535,2.81983113946944,7394.27255347039,0.0,1.0
2019-09-23,2.74,2.75,2.68,2.69,2638,2.61909739733772,2.62865614696304,2.5617448995858,2.57130364921112,2759.77518336939,0.0,1.0
2019-09-24,2.66,2.74,2.63,2.7,1885,2.54262740033516,2.61909739733772,2.5139511514592,2.58086239883644,1972.01524664568,0.0,1.0
2019-09-25,2.77,2.78,2.63,2.63,1004,2.64777364621368,2.657332395839,2.5139511514592,2.5139511514592,1050.34658229828,0.0,1.0
2019-09-26,2.77,2.77,2.77,2.77,114,2.64777364621368,2.64777364621368,2.64777364621368,2.64777364621368,119.262460539845,0.0,1.0
2019-09-27,2.77,2.77,2.77,2.77,133,2.64777364621368,2.64777364621368,2.64777364621368,2.64777364621368,139.139537296486,0.0,1.0
2019-09-30,2.77,2.77,2.77,2.77,143,2.64777364621368,2.64777364621368,2.64777364621368,2.64777364621368,149.601156642086,0.0,1.0
2019-10-01,2.62,2.62,2.62,2.62,746,2.50439240183388,2.50439240183388,2.50439240183388,2.50439240183388,780.436803181791,0.0,1.0
2019-10-02,2.52,2.72,2.52,2.6,1921,2.40880490558067,2.59997989808708,2.40880490558067,2.48527490258324,2009.67707628985,0.0,1.0
2019-10-03,2.52,2.52,2.52,2.52,286,2.40880490558067,2.40880490558067,2.40880490558067,2.40880490558067,299.202313284173,0.0,1.0
2019-10-04,2.51,2.65,2.51,2.65,4310,2.39924615595535,2.53306865070984,2.39924615595535,2.53306865070984,4508.95793795379,0.0,1.0
2019-10-07,2.5,2.57,2.5,2.51,1952,2.38968740633003,2.45659865370728,2.38968740633003,2.39924615595535,2042.10809626121,0.0,1.0
2019-10-08,2.52,2.52,2.5,2.5,1860,2.40880490558067,2.40880490558067,2.38968740633003,2.38968740633003,1945.86119828168,0.0,1.0
2019-10-09,2.52,2.52,2.52,2.52,127,2.40880490558067,2.40880490558067,2.40880490558067,2.40880490558067,132.862565689126,0.0,1.0
2019-10-10,2.5,2.5,2.5,2.5,225,2.38968740633003,2.38968740633003,2.38968740633003,2.38968740633003,235.38643527601,0.0,1.0
2019-10-11,2.55,2.55,2.53,2.53,1300,2.43748115445663,2.43748115445663,2.41836365520599,2.41836365520599,1360.01051492806,0.0,1.0
2019-10-14,2.5,2.5,2.5,2.5,1591,2.38968740633003,2.38968740633003,2.38968740633003,2.38968740633003,1664.44363788503,0.0,1.0
2019-10-15,2.4,2.43,2.31,2.36,6521,2.29409991007683,2.32277615895279,2.20807116344895,2.25586491157555,6822.02197526605,0.0,1.0
2019-10-16,2.47,2.47,2.28,2.3,3556,2.36101115745407,2.36101115745407,2.17939491457299,2.19851241382363,3720.15183929552,0.0,1.0
2019-10-17,2.46,2.52,2.46,2.52,451,2.35145240782875,2.40880490558067,2.35145240782875,2.40880490558067,471.81903248658,0.0,1.0
2019-10-18,2.5,2.5,2.34,2.37,910,2.38968740633003,2.38968740633003,2.23674741232491,2.26542366120087,952.007360449641,0.0,1.0
2019-10-21,2.44,2.45,2.29,2.36,4962,2.33233490857811,2.34189365820343,2.18895366419831,2.25586491157555,5191.05551928694,0.0,1.0
2019-10-22,2.25,2.46,2.25,2.31,10606,2.15071866569703,2.35145240782875,2.15071866569703,2.20807116344895,11095.5934779438,0.0,1.0
2019-10-23,2.29,2.35,2.18,2.35,4021,2.18895366419831,2.24630616195023,2.08380741831979,2.24630616195023,4206.61713886594,0.0,1.0
2019-10-24,2.29,2.29,2.29,2.29,31,2.18895366419831,2.18895366419831,2.18895366419831,2.18895366419831,32.4310199713614,0.0,1.0
2019-10-25,2.19,2.2,2.13,2.2,1843,2.09336616794511,2.10292491757043,2.03601367019319,2.10292491757043,1928.07644539416,0.0,1.0
2019-10-28,2.12,2.22,2.02,2.18,2317,2.02645492056787,2.12204241682107,1.93086742431467,2.08380741831979,2423.95720237562,0.0,1.0
2019-10-29,2.25,2.25,2.12,2.25,1615,2.15071866569703,2.15071866569703,2.02645492056787,2.15071866569703,1689.55152431447,0.0,1.0
2019-10-30,2.25,2.25,2.11,2.12,1654,2.15071866569703,2.15071866569703,2.01689617094255,2.02645492056787,1730.35183976231,0.0,1.0
2019-10-31,2.23,2.28,2.23,2.28,4645,2.13160116644639,2.17939491457299,2.13160116644639,2.17939491457299,4859.4221860314,0.0,1.0
2019-11-01,2.27,2.29,2.11,2.11,674,2.16983616494767,2.18895366419831,2.01689617094255,2.01689617094255,705.113143893469,0.0,1.0
2019-11-04,2.19,2.34,2.11,2.34,5971,2.09336616794511,2.23674741232491,2.01689617094255,2.23674741232491,6246.63291125802,0.0,1.0
2019-11-05,2.26,2.28,2.1,2.28,4781,2.16027741532235,2.17939491457299,2.00733742131723,2.17939491457299,5001.70020913157,0.0,1.0
2019-11-06,1.96,2.2,1.95,2.2,9262,1.87351492656275,2.10292491757043,1.86395617693743,2.10292491757043,9689.5518378951,0.0,1.0
2019-11-07,1.97,1.97,1.9,1.96,4120,1.88307367618807,1.88307367618807,1.81616242881083,1.87351492656275,4310.18717038737,0.0,1.0
2019-11-08,1.81,1.95,1.81,1.86,5877,1.73013368218294,1.86395617693743,1.73013368218294,1.77792743030955,6148.29368940939,0.0,1.0
2019-11-11,1.88,1.92,1.81,1.9,3694,1.79704492956019,1.83527992806147,1.73013368218294,1.81616242881083,3864.52218626479,0.0,1.0
2019-11-12,1.76,1.92,1.66,1.82,11002,1.68233993405634,1.83527992806147,1.58675243780314,1.73969243180826,11509.8736040296,0.0,1.0
2019-11-13,1.5,1.8,1.5,1.76,4710,1.43381244379802,1.72057493255762,1.43381244379802,1.68233993405634,4927.4227117778,0.0,1.0
2019-11-14,1.6,1.71,1.6,1.71,1761,1.52939994005122,1.63454618592974,1.52939994005122,1.63454618592974,1842.29116676024,0.0,1.0
2019-11-15,1.75,1.75,1.7,1.7,13205,1.67278118443102,1.67278118443102,1.62498743630442,1.62498743630442,13814.5683458654,0.0,1.0
2019-11-18,1.57,1.74,1.57,1.65,3287,1.50072369117526,1.6632224348057,1.50072369117526,1.57719368817782,3438.73427889886,0.0,1.0
2019-11-19,1.72,1.73,1.6,1.6,6395,1.64410493555506,1.65366368518038,1.52939994005122,1.52939994005122,6690.20557151149,0.0,1.0
2019-11-20,1.91,1.91,1.75,1.77,1705,1.82572117843615,1.82572117843615,1.67278118443102,1.69189868368166,1783.70609842487,0.0,1.0
2019-11-21,2.0,2.0,1.46,1.79,3576,1.91174992506403,1.91174992506403,1.39557744529674,1.7110161829323,3741.07507798671,0.0,1.0
2019-11-22,1.95,2.0,1.8,1.8,3900,1.86395617693743,1.91174992506403,1.72057493255762,1.72057493255762,4080.03154478416,0.0,1.0
2019-11-25,1.74,1.92,1.74,1.92,5462,1.6632224348057,1.83527992806147,1.6632224348057,1.83527992806147,5714.13648656697,0.0,1.0
2019-11-26,1.83,1.9,1.83,1.9,757,1.74925118143358,1.81616242881083,1.74925118143358,1.81616242881083,791.944584461955,0.0,1.0
2019-11-27,2.0,2.0,1.63,1.63,824,1.91174992506403,1.91174992506403,1.55807618892718,1.55807618892718,862.037434077474,0.0,1.0
2019-11-29,1.77,1.77,1.6,1.63,6178,1.69189868368166,1.69189868368166,1.52939994005122,1.55807618892718,6463.18843171196,0.0,1.0
2019-12-02,1.65,1.83,1.65,1.83,5262,1.57719368817782,1.74925118143358,1.57719368817782,1.74925118143358,5504.90409965495,0.0,1.0
2019-12-03,1.79,1.81,1.48,1.48,4443,1.7110161829323,1.73013368218294,1.41469494454738,1.41469494454738,4648.09747525028,0.0,1.0
2019-12-04,1.62,1.79,1.51,1.7,11203,1.54851743930186,1.7110161829323,1.44337119342334,1.62498743630442,11720.1521528762,0.0,1.0
2019-12-05,1.55,1.7,1.55,1.7,9005,1.48160619192462,1.62498743630442,1.48160619192462,1.62498743630442,9420.68822071319,0.0,1.0
2019-12-06,1.96,2.0,1.7,1.7,11965,1.87351492656275,1.91174992506403,1.62498743630442,1.62498743630442,12517.3275470109,0.0,1.0
2019-12-09,2.0,2.0,1.75,1.99,4772,1.91174992506403,1.91174992506403,1.67278118443102,1.90219117543871,4992.28475172052,0.0,1.0
2019-12-10,1.93,2.0,1.75,2.0,1267,1.84483867768679,1.91174992506403,1.67278118443102,1.91174992506403,1325.48717108757,0.0,1.0
2019-12-11,1.76,2.08,1.72,1.72,3710,1.68233993405634,1.98821992206659,1.64410493555506,1.64410493555506,3881.26077721777,0.0,1.0
2019-12-12,1.95,2.15,1.72,2.15,10095,1.86395617693743,2.05513116944383,1.64410493555506,2.05513116944383,10561.0047293836,0.0,1.0
2019-12-13,1.95,2.02,1.79,1.92,6082,1.86395617693743,1.93086742431467,1.7110161829323,1.83527992806147,6362.75688599417,0.0,1.0
2019-12-16,1.82,1.84,1.76,1.77,6928,1.73969243180826,1.75880993105891,1.68233993405634,1.69189868368166,7247.809882632,0.0,1.0
2019-12-17,1.9,2.0,1.75,1.8,3989,1.81616242881083,1.91174992506403,1.67278118443102,1.72057493255762,4173.13995696,0.0,1.0
2019-12-18,1.8,1.89,1.8,1.83,10886,1.72057493255762,1.80660367918551,1.72057493255762,1.74925118143358,11388.5188196207,0.0,1.0
2019-12-19,1.89,1.89,1.85,1.87,3622,1.80660367918551,1.80660367918551,1.76836868068423,1.78748617993487,3789.19852697647,0.0,1.0
2019-12-20,1.85,2.01,1.84,2.01,5076,1.76836868068423,1.92130867468935,1.75880993105891,1.92130867468935,5310.31797982676,0.0,1.0
2019-12-23,1.89,1.93,1.85,1.93,1034,1.80660367918551,1.84483867768679,1.76836868068423,1.84483867768679,1081.73144033508,0.0,1.0
2019-12-24,1.89,1.89,1.81,1.85,1748,1.80660367918551,1.80660367918551,1.73013368218294,1.76836868068423,1828.69106161095,0.0,1.0
2019-12-26,1.9,1.9,1.77,1.77,5946,1.81616242881083,1.81616242881083,1.69189868368166,1.69189868368166,6220.478862894,0.0,1.0
2019-12-27,1.85,1.9,1.82,1.9,3502,1.76836868068423,1.81616242881083,1.73969243180826,1.81616242881083,3663.65909482926,0.0,1.0
2019-12-30,1.92,1.92,1.85,1.85,711,1.83527992806147,1.83527992806147,1.76836868068423,1.76836868068423,743.821135472189,0.0,1.0
2019-12-31,1.97,1.97,1.85,1.93,3392,1.88307367618807,1.88307367618807,1.76836868068423,1.84483867768679,3548.58128202766,0.0,1.0
2020-01-02,1.99,2.1,1.99,1.99,2369,1.90219117543871,2.00733742131723,1.90219117543871,1.90219117543871,2478.35762297274,0.0,1.0
2020-01-03,2.04,2.08,1.77,1.77,2586,1.94998492356531,1.98821992206659,1.69189868368166,1.69189868368166,2705.37476277227,0.0,1.0
2020-01-06,1.86,2.0,1.86,2.0,2015,1.77792743030955,1.91174992506403,1.77792743030955,1.91174992506403,2108.01629813848,0.0,1.0
2020-01-07,1.8,1.98,1.8,1.86,2998,1.72057493255762,1.89263242581339,1.72057493255762,1.77792743030955,3136.39347981102,0.0,1.0
2020-01-08,1.9,2.0,1.85,1.95,5653,1.81616242881083,1.91174992506403,1.76836868068423,1.86395617693743,5913.95341606791,0.0,1.0
2020-01-09,1.86,2.0,1.8,1.8,1851,1.77792743030955,1.91174992506403,1.72057493255762,1.72057493255762,1936.44574087063,0.0,1.0
2020-01-10,2.0,2.0,1.92,1.92,8432,1.91174992506403,1.91174992506403,1.83527992806147,1.83527992806147,8821.23743221027,0.0,1.0
2020-01-13,1.98,2.22,1.82,1.82,2387,1.89263242581339,2.12204241682107,1.73969243180826,1.73969243180826,2497.18853779482,0.0,1.0
2020-01-14,2.01,2.09,1.82,1.82,2240,1.92130867468935,1.99777867169191,1.73969243180826,1.73969243180826,2343.40273341449,0.0,1.0
2020-01-15,1.91,1.91,1.91,1.91,632,1.82572117843615,1.82572117843615,1.82572117843615,1.82572117843615,661.174342641946,0.0,1.0
2020-01-16,1.9,1.93,1.9,1.93,539,1.81616242881083,1.84483867768679,1.81616242881083,1.84483867768679,563.881282727862,0.0,1.0
2020-01-17,1.9,1.9,1.9,1.9,229,1.81616242881083,1.81616242881083,1.81616242881083,1.81616242881083,239.571083014249,0.0,1.0
2020-01-21,1.9,2.0,1.81,1.82,2417,1.81616242881083,1.91174992506403,1.73013368218294,1.73969243180826,2528.57339583162,0.0,1.0
2020-01-22,1.9,2.0,1.85,1.85,4508,1.81616242881083,1.91174992506403,1.76836868068423,1.76836868068423,4716.09800099666,0.0,1.0
2020-01-23,1.86,1.95,1.85,1.85,2074,1.77792743030955,1.86395617693743,1.76836868068423,1.76836868068423,2169.73985227752,0.0,1.0
2020-01-24,1.9,1.97,1.9,1.97,2600,1.81616242881083,1.88307367618807,1.81616242881083,1.88307367618807,2720.02102985611,0.0,1.0
2020-01-27,1.8,1.97,1.78,1.78,1117,1.72057493255762,1.88307367618807,1.70145743330698,1.70145743330698,1168.56288090357,0.0,1.0
2020-01-28,1.95,2.0,1.81,1.81,4667,1.86395617693743,1.91174992506403,1.73013368218294,1.73013368218294,4882.43774859171,0.0,1.0
2020-01-29,2.02,2.23,1.82,2.22,4927,1.93086742431467,2.13160116644639,1.73969243180826,2.12204241682107,5154.43985157733,0.0,1.0
2020-01-30,2.11,2.22,1.86,1.86,2243,2.01689617094255,2.12204241682107,1.77792743030955,1.77792743030955,2346.54121921818,0.0,1.0
2020-01-31,2.21,2.23,1.9,1.9,12090,2.11248366719575,2.13160116644639,1.81616242881083,1.81616242881083,12648.0977888309,0.0,1.0
2020-02-03,1.93,2.23,1.93,2.0,856,1.84483867768679,2.13160116644639,1.84483867768679,1.91174992506403,895.514615983395,0.0,1.0
2020-02-04,2.21,2.22,2.18,2.22,1660,2.11248366719575,2.12204241682107,2.08380741831979,2.12204241682107,1736.62881136967,0.0,1.0
2020-02-05,2.23,2.23,2.19,2.2264,577,2.13160116644639,2.13160116644639,2.09336616794511,2.12816001658127,603.635436241145,0.0,1.0
2020-02-06,2.19,2.23,2.19,2.23,759,2.09336616794511,2.13160116644639,2.09336616794511,2.13160116644639,794.036908331073,0.0,1.0
2020-02-07,2.19,2.19,2.19,2.19,813,2.09336616794511,2.09336616794511,2.09336616794511,2.09336616794511,850.529652797315,0.0,1.0
2020-02-10,2.05,2.05,2.05,2.05,5796,1.95954367319063,1.95954367319063,1.95954367319063,1.95954367319063,6063.55457271,0.0,1.0
2020-02-11,2.08,2.2,2.07,2.2,4837,1.98821992206659,2.10292491757043,1.97866117244127,2.10292491757043,5060.28527746692,0.0,1.0
2020-02-12,1.98,1.98,1.98,1.98,244,1.89263242581339,1.89263242581339,1.89263242581339,1.89263242581339,255.26351203265,0.0,1.0
2020-02-13,2.29,2.29,2.01,2.01,6528,2.18895366419831,2.18895366419831,1.92130867468935,1.92130867468935,6829.34510880797,0.0,1.0
2020-02-14,2.29,2.29,2.29,2.29,87,2.18895366419831,2.18895366419831,2.18895366419831,2.18895366419831,91.0160883067238,0.0,1.0
2020-02-18,2.57,2.62,2.35,2.38,6805,2.45659865370728,2.50439240183388,2.24630616195023,2.27498241082619,7119.13196468108,0.0,1.0
2020-02-19,2.57,2.57,2.57,2.57,50,2.45659865370728,2.45659865370728,2.45659865370728,2.45659865370728,52.308096728002,0.0,1.0
2020-02-20,2.25,2.6,2.21,2.51,2939,2.15071866569703,2.48527490258324,2.11248366719575,2.39924615595535,3074.66992567197,0.0,1.0
2020-02-21,2.6,2.61,2.57,2.61,1182,2.48527490258324,2.49483365220856,2.45659865370728,2.49483365220856,1236.56340664997,0.0,1.0
2020-02-24,2.53,2.55,2.53,2.55,698,2.41836365520599,2.43748115445663,2.41836365520599,2.43748115445663,730.221030322911,0.0,1.0
2020-02-25,2.4,2.45,2.25,2.32,2724,2.29409991007683,2.34189365820343,2.15071866569703,2.21762991307427,2849.74510974156,0.0,1.0
2020-02-26,2.5,2.5,2.4,2.4,557,2.38968740633003,2.38968740633003,2.29409991007683,2.29409991007683,582.712197549945,0.0,1.0
2020-02-27,2.17,2.3,2.17,2.3,7675,2.07424866869447,2.19851241382363,2.07424866869447,2.19851241382363,8029.29284774833,0.0,1.0
2020-02-28,2.47,2.54,2.12,2.29,1890,2.36101115745407,2.42792240483131,2.02645492056787,2.18895366419831,1977.24605631848,0.0,1.0
2020-03-02,2.61,2.61,2.16,2.48,1723,2.49483365220856,2.49483365220856,2.06468991906915,2.37056990707939,1802.53701324695,0.0,1.0
2020-03-03,2.57,2.61,2.55,2.61,685,2.45659865370728,2.49483365220856,2.43748115445663,2.49483365220856,716.620925173628,0.0,1.0
2020-03-04,2.57,2.57,2.57,2.57,81,2.45659865370728,2.45659865370728,2.45659865370728,2.45659865370728,84.7391166993633,0.0,1.0
2020-03-05,2.52,2.57,2.25,2.25,2165,2.40880490558067,2.45659865370728,2.15071866569703,2.15071866569703,2264.9405883225,0.0,1.0
2020-03-06,2.5,2.52,2.5,2.52,704,2.38968740633003,2.40880490558067,2.38968740633003,2.40880490558067,736.498001930272,0.0,1.0
2020-03-09,2.55,2.61,2.32,2.32,2692,2.43748115445663,2.49483365220856,2.21762991307427,2.21762991307427,2816.26792783564,0.0,1.0
2020-03-10,2.6,2.6,2.34,2.6,1444,2.48527490258324,2.48527490258324,2.23674741232491,2.48527490258324,1510.6578335047,0.0,1.0
2020-03-11,2.58,2.61,2.58,2.58,1161,2.4661574033326,2.49483365220856,2.4661574033326,2.4661574033326,1214.59400602421,0.0,1.0
2020-03-12,2.52,2.6,2.31,2.31,1614,2.40880490558067,2.48527490258324,2.20807116344895,2.20807116344895,1688.50536237991,0.0,1.0
2020-03-13,2.5,2.6,2.4,2.6,1647,2.38968740633003,2.48527490258324,2.29409991007683,2.48527490258324,1723.02870622039,0.0,1.0
2020-03-16,2.42,2.5,2.39,2.5,1406,2.31321740932747,2.38968740633003,2.28454116045151,2.38968740633003,1470.90367999142,0.0,1.0
2020-03-17,2.2,2.38,2.2,2.38,6098,2.10292491757043,2.27498241082619,2.10292491757043,2.27498241082619,6379.49547694714,0.0,1.0
2020-03-18,2.2,2.2,2.2,2.2,70,2.10292491757043,2.10292491757043,2.10292491757043,2.10292491757043,73.231335419203,0.0,1.0
2020-03-19,2.4,2.44,2.4,2.44,347,2.29409991007683,2.33233490857811,2.29409991007683,2.33233490857811,363.018191292335,0.0,1.0
2020-03-20,2.31,2.31,2.31,2.31,112,2.20807116344895,2.20807116344895,2.20807116344895,2.20807116344895,117.170136670725,0.0,1.0
2020-03-23,2.24,2.24,2.24,2.24,217,2.14115991607171,2.14115991607171,2.14115991607171,2.14115991607171,227.017139799529,0.0,1.0
2020-03-24,2.4,2.45,2.4,2.45,418,2.29409991007683,2.34189365820343,2.29409991007683,2.34189365820343,437.295688646098,0.0,1.0
2020-03-25,2.12,2.3,2.12,2.3,1063,2.02645492056787,2.19851241382363,2.02645492056787,2.19851241382363,1112.07013643733,0.0,1.0
2020-03-26,2.28,2.29,2.08,2.29,1616,2.17939491457299,2.18895366419831,1.98821992206659,2.18895366419831,1690.59768624903,0.0,1.0
2020-03-27,2.25,2.25,2.21,2.25,510,2.15071866569703,2.15071866569703,2.11248366719575,2.15071866569703,533.542586625622,0.0,1.0
2020-03-30,2.13,2.25,2.13,2.25,364,2.03601367019319,2.15071866569703,2.03601367019319,2.15071866569703,380.802944179856,0.0,1.0
2020-03-31,2.11,2.11,2.11,2.11,257,2.01689617094255,2.01689617094255,2.01689617094255,2.01689617094255,268.863617181931,0.0,1.0
2020-04-01,2.15,2.15,2.11,2.11,647,2.05513116944383,2.05513116944383,2.01689617094255,2.01689617094255,676.866771660348,0.0,1.0
2020-04-02,2.1,2.19,1.91,2.19,3592,2.00733742131723,2.09336616794511,1.82572117843615,2.09336616794511,3757.81366893967,0.0,1.0
2020-04-03,2.1,2.1,2.03,2.09,494,2.00733742131723,2.00733742131723,1.94042617393999,1.99777867169191,516.803995672661,0.0,1.0
2020-04-06,2.21,2.21,2.1,2.1,904,2.11248366719575,2.11248366719575,2.00733742131723,2.00733742131723,945.730388842279,0.0,1.0
2020-04-07,2.19,2.2,1.9,2.2,1269,2.09336616794511,2.10292491757043,1.81616242881083,2.10292491757043,1327.57949495669,0.0,1.0
2020-04-08,2.14,2.14,1.93,1.93,494,2.04557241981851,2.04557241981851,1.84483867768679,1.84483867768679,516.803995672661,0.0,1.0
2020-04-09,2.07,2.15,1.98,2.15,2654,1.97866117244127,2.05513116944383,1.89263242581339,2.05513116944383,2776.51377432235,0.0,1.0
2020-04-13,2.07,2.07,2.07,2.07,26,1.97866117244127,1.97866117244127,1.97866117244127,1.97866117244127,27.2002102985611,0.0,1.0
2020-04-14,2.04,2.04,1.9,1.96,1791,1.94998492356531,1.94998492356531,1.81616242881083,1.87351492656275,1873.67602479704,0.0,1.0
2020-04-15,1.94,2.0,1.86,2.0,2618,1.85439742731211,1.91174992506403,1.77792743030955,1.91174992506403,2738.85194467819,0.0,1.0
2020-04-16,1.99,2.0,1.83,1.83,1775,1.90219117543871,1.91174992506403,1.74925118143358,1.74925118143358,1856.93743384407,0.0,1.0
2020-04-17,1.93,1.99,1.93,1.99,602,1.84483867768679,1.90219117543871,1.84483867768679,1.90219117543871,629.789484605145,0.0,1.0
2020-04-20,1.85,1.95,1.84,1.95,885,1.76836868068423,1.86395617693743,1.75880993105891,1.86395617693743,925.853312085635,0.0,1.0
2020-04-21,1.67,1.85,1.67,1.85,7644,1.59631118742846,1.76836868068423,1.59631118742846,1.76836868068423,7996.86182777698,0.0,1.0
2020-04-22,1.79,1.92,1.72,1.91,2775,1.7110161829323,1.83527992806147,1.64410493555506,1.82572117843615,2903.09936840413,0.0,1.0
2020-04-23,1.79,1.79,1.79,1.79,94,1.7110161829323,1.7110161829323,1.7110161829323,1.7110161829323,98.3392218486443,0.0,1.0
2020-04-24,1.63,1.92,1.61,1.9,30481,1.55807618892718,1.83527992806147,1.53895868967654,1.81616242881083,31888.0619273247,0.0,1.0
2020-04-27,1.63,1.74,1.6,1.6,4237,1.55807618892718,1.6632224348057,1.52939994005122,1.52939994005122,4432.58811673091,0.0,1.0
2020-04-28,1.61,1.79,1.58,1.58,7393,1.53895868967654,1.7110161829323,1.51028244080058,1.51028244080058,7734.27518220241,0.0,1.0
2020-04-29,1.75,1.78,1.61,1.61,10270,1.67278118443102,1.70145743330698,1.53895868967654,1.53895868967654,10744.0830679317,0.0,1.0
2020-04-30,1.78,1.8,1.76,1.78,2573,1.70145743330698,1.72057493255762,1.68233993405634,1.70145743330698,2691.774657623,0.0,1.0
2020-05-01,1.78,1.8,1.62,1.62,937,1.70145743330698,1.72057493255762,1.54851743930186,1.54851743930186,980.253732682763,0.0,1.0
2020-05-04,1.77,1.8,1.72,1.8,938,1.69189868368166,1.72057493255762,1.64410493555506,1.72057493255762,981.299894617323,0.0,1.0
2020-05-05,1.8,1.8,1.65,1.65,813,1.72057493255762,1.72057493255762,1.57719368817782,1.57719368817782,850.529652797317,0.0,1.0
2020-05-06,1.79,1.8,1.79,1.8,515,1.7110161829323,1.72057493255762,1.7110161829323,1.72057493255762,538.773396298424,0.0,1.0
2020-05-07,1.79,1.79,1.79,1.79,955,1.7110161829323,1.7110161829323,1.7110161829323,1.7110161829323,999.084647504844,0.0,1.0
2020-05-08,1.79,1.79,1.72,1.72,1489,1.7110161829323,1.7110161829323,1.64410493555506,1.64410493555506,1557.73512055991,0.0,1.0
2020-05-11,1.77,1.87,1.77,1.8,14678,1.69189868368166,1.78748617993487,1.69189868368166,1.72057493255762,15355.5648754723,0.0,1.0
2020-05-12,1.88,1.92,1.87,1.87,915,1.79704492956019,1.83527992806147,1.78748617993487,1.78748617993487,957.238170122437,0.0,1.0
2020-05-13,1.88,1.88,1.8,1.8,927,1.79704492956019,1.79704492956019,1.72057493255762,1.72057493255762,969.792113337157,0.0,1.0
2020-05-14,1.87,1.88,1.72,1.88,1448,1.78748617993487,1.79704492956019,1.64410493555506,1.79704492956019,1514.84248124294,0.0,1.0
2020-05-15,1.87,1.87,1.87,1.87,196,1.78748617993487,1.78748617993487,1.78748617993487,1.78748617993487,205.047739173768,0.0,1.0
2020-05-18,1.93,1.97,1.78,1.78,1279,1.84483867768679,1.88307367618807,1.70145743330698,1.70145743330698,1338.04111430229,0.0,1.0
2020-05-19,1.8,1.95,1.8,1.95,481,1.72057493255762,1.86395617693743,1.72057493255762,1.86395617693743,503.203890523382,0.0,1.0
2020-05-20,1.9,1.9,1.75,1.81,3023,1.81616242881083,1.81616242881083,1.67278118443102,1.73013368218294,3162.547528175,0.0,1.0
2020-05-21,1.81,1.9,1.81,1.89,1758,1.73013368218294,1.81616242881083,1.73013368218294,1.80660367918551,1839.15268095656,0.0,1.0
2020-05-22,1.95,1.97,1.81,1.97,1195,1.86395617693743,1.88307367618807,1.73013368218294,1.88307367618807,1250.16351179925,0.0,1.0
2020-05-26,1.95,1.95,1.95,1.95,281,1.86395617693743,1.86395617693743,1.86395617693743,1.86395617693743,293.971503611372,0.0,1.0
2020-05-27,1.95,1.95,1.95,1.95,453,1.86395617693743,1.86395617693743,1.86395617693743,1.86395617693743,473.911356355699,0.0,1.0
2020-05-28,1.86,1.95,1.86,1.95,1146,1.77792743030955,1.86395617693743,1.77792743030955,1.86395617693743,1198.90157700581,0.0,1.0
2020-05-29,1.77,1.88,1.76,1.86,5846,1.69189868368166,1.79704492956019,1.68233993405634,1.77792743030955,6115.86266943803,0.0,1.0
2020-06-01,1.83,1.83,1.83,1.83,772,1.74925118143358,1.74925118143358,1.74925118143358,1.74925118143358,807.637013480355,0.0,1.0
2020-06-02,1.87,1.88,1.87,1.88,671,1.78748617993487,1.79704492956019,1.78748617993487,1.79704492956019,701.974658089787,0.0,1.0
2020-06-03,1.73,1.81,1.73,1.81,2474,1.65366368518038,1.73013368218294,1.65366368518038,1.73013368218294,2588.20462610155,0.0,1.0
2020-06-04,1.81,1.81,1.73,1.7301,1349,1.73013368218294,1.73013368218294,1.65366368518038,1.65375927267664,1411.2724497215,0.0,1.0
2020-06-05,1.8,1.9,1.76,1.9,3888,1.72057493255762,1.81616242881083,1.68233993405634,1.81616242881083,4067.47760156946,0.0,1.0
2020-06-08,1.85,1.85,1.82,1.83,5045,1.76836868068423,1.76836868068423,1.73969243180826,1.74925118143358,5277.8869598554,0.0,1.0
2020-06-09,1.9,1.91,1.81,1.86,3503,1.81616242881083,1.82572117843615,1.73013368218294,1.77792743030955,3664.70525676382,0.0,1.0
2020-06-10,1.92,1.92,1.92,1.92,353,1.83527992806147,1.83527992806147,1.83527992806147,1.83527992806147,369.295162899694,0.0,1.0
2020-06-11,1.87,1.91,1.87,1.91,828,1.78748617993487,1.82572117843615,1.78748617993487,1.82572117843615,866.222081815713,0.0,1.0
2020-06-12,1.88,1.88,1.85,1.88,640,1.79704492956019,1.79704492956019,1.76836868068423,1.79704492956019,669.543638118426,0.0,1.0
2020-06-15,1.88,1.88,1.83,1.83,747,1.79704492956019,1.79704492956019,1.74925118143358,1.74925118143358,781.48296511635,0.0,1.0
2020-06-16,1.81,1.85,1.81,1.83,3337,1.73013368218294,1.76836868068423,1.73013368218294,1.74925118143358,3491.04237562687,0.0,1.0
2020-06-17,2.77,3.48,1.87,1.87,106968,2.64777364621368,3.32644486961141,1.78748617993487,1.78748617993487,111905.849816019,0.0,1.0
2020-06-18,1.85,2.78,1.77,1.98,270238,1.76836868068423,2.657332395839,1.69189868368166,1.89263242581339,282712.708871636,0.0,1.0
2020-06-19,1.96,2.15,1.95,2.15,24143,1.87351492656275,2.05513116944383,1.86395617693743,2.05513116944383,25257.4875860831,0.0,1.0
2020-06-22,1.85,1.93,1.85,1.87,12248,1.76836868068423,1.84483867768679,1.76836868068423,1.78748617993487,12813.3913744914,0.0,1.0
2020-06-23,1.75,1.99,1.75,1.88,22947,1.67278118443102,1.90219117543871,1.67278118443102,1.79704492956019,24006.2779123494,0.0,1.0
2020-06-24,1.68,1.79,1.63,1.76,8593,1.60586993705378,1.7110161829323,1.55807618892718,1.68233993405634,8989.66950367447,0.0,1.0
2020-06-25,1.88,1.98,1.63,1.73,72893,1.79704492956019,1.89263242581339,1.55807618892718,1.65366368518038,76257.881895885,0.0,1.0
2020-06-26,1.67,1.84,1.67,1.84,16039,1.59631118742846,1.75880993105891,1.59631118742846,1.75880993105891,16779.3912684086,0.0,1.0
2020-06-29,1.65,1.7935,1.64,1.75,5817,1.57719368817782,1.71436174530117,1.5676349385525,1.67278118443102,6085.52397333578,0.0,1.0
2020-06-30,1.66,1.7,1.63,1.7,3896,1.58675243780314,1.62498743630442,1.55807618892718,1.62498743630442,4075.84689704593,0.0,1.0
2020-07-01,1.65,1.71,1.62,1.64,12420,1.57719368817782,1.63454618592974,1.54851743930186,1.5676349385525,12993.3312272358,0.0,1.0
2020-07-02,1.7,1.73,1.58,1.62,19818,1.62498743630442,1.65366368518038,1.51028244080058,1.54851743930186,20732.837219111,0.0,1.0
2020-07-06,1.62,1.67,1.62,1.65,3137,1.54851743930186,1.59631118742846,1.54851743930186,1.57719368817782,3281.80998871486,0.0,1.0
2020-07-07,1.68,1.71,1.61,1.62,5847,1.60586993705378,1.63454618592974,1.53895868967654,1.54851743930186,6116.90883137258,0.0,1.0
2020-07-08,1.65,1.69,1.62,1.62,2421,1.57719368817782,1.6154286866791,1.54851743930186,1.54851743930186,2532.75804356987,0.0,1.0
2020-07-09,1.63,1.65,1.63,1.63,2147,1.55807618892718,1.57719368817782,1.55807618892718,1.55807618892718,2246.10967350042,0.0,1.0
2020-07-10,1.68,1.69,1.63,1.64,2162,1.60586993705378,1.6154286866791,1.55807618892718,1.5676349385525,2261.80210251882,0.0,1.0
2020-07-13,1.59,1.7,1.59,1.68,10747,1.5198411904259,1.62498743630442,1.5198411904259,1.60586993705378,11243.1023107168,0.0,1.0
2020-07-14,1.69,1.69,1.59,1.63,3608,1.6154286866791,1.6154286866791,1.5198411904259,1.55807618892718,3774.55225989264,0.0,1.0
2020-07-15,1.61,1.69,1.59,1.64,14982,1.53895868967654,1.6154286866791,1.5198411904259,1.5676349385525,15673.5981035786,0.0,1.0
2020-07-16,1.7,1.7,1.68,1.69,1856,1.62498743630442,1.62498743630442,1.60586993705378,1.6154286866791,1941.67655054344,0.0,1.0
2020-07-17,1.74,1.74,1.68,1.68,3471,1.6632224348057,1.6632224348057,1.60586993705378,1.60586993705378,3631.22807485792,0.0,1.0
2020-07-20,1.71,1.84,1.71,1.71,4864,1.63454618592974,1.75880993105891,1.63454618592974,1.63454618592974,5088.53164970006,0.0,1.0
2020-07-21,1.75,1.83,1.73,1.75,2132,1.67278118443102,1.74925118143358,1.65366368518038,1.67278118443102,2230.41724448202,0.0,1.0
2020-07-22,1.83,1.87,1.799,1.805,3335,1.74925118143358,1.78748617993487,1.71961905759509,1.72535430737028,3488.95005175775,0.0,1.0
2020-07-23,1.82,1.9,1.78,1.9,6182,1.73969243180826,1.81616242881083,1.70145743330698,1.81616242881083,6467.3730794502,0.0,1.0
2020-07-24,1.805,1.89,1.77,1.89,3168,1.72535430737028,1.80660367918551,1.69189868368166,1.80660367918551,3314.24100868622,0.0,1.0
2020-07-27,1.84,1.89,1.8,1.88,2443,1.75880993105891,1.80660367918551,1.72057493255762,1.79704492956019,2555.77360613018,0.0,1.0
2020-07-28,1.83,1.9,1.7911,1.9,2228,1.74925118143358,1.81616242881083,1.71206764539109,1.81616242881083,2330.84879019978,0.0,1.0
2020-07-29,1.87,1.87,1.77,1.77,10597,1.78748617993487,1.78748617993487,1.69189868368166,1.69189868368166,11086.1780205327,0.0,1.0
2020-07-30,1.85,1.89,1.85,1.89,6577,1.76836868068423,1.80660367918551,1.76836868068423,1.80660367918551,6880.60704360138,0.0,1.0
2020-07-31,1.85,1.92,1.85,1.88,2306,1.76836868068423,1.83527992806147,1.76836868068423,1.79704492956019,2412.44942109545,0.0,1.0
2020-08-03,1.88,1.93,1.8465,1.8465,3330,1.79704492956019,1.84483867768679,1.76502311831536,1.76502311831536,3483.71924208493,0.0,1.0
2020-08-04,1.8,1.84,1.69,1.8,14223,1.72057493255762,1.75880993105891,1.6154286866791,1.72057493255762,14879.5611952475,0.0,1.0
2020-08-05,1.88,1.88,1.75,1.82,10326,1.79704492956019,1.79704492956019,1.67278118443102,1.73969243180826,10802.668136267,0.0,1.0
2020-08-06,1.86,1.93,1.84,1.93,2154,1.77792743030955,1.84483867768679,1.75880993105891,1.84483867768679,2253.43280704233,0.0,1.0
2020-08-07,1.85,1.94,1.8203,1.88,1921,1.76836868068423,1.85439742731211,1.73997919429702,1.79704492956019,2009.67707628984,0.0,1.0
2020-08-10,1.77,1.92,1.77,1.92,1064,1.69189868368166,1.83527992806147,1.69189868368166,1.83527992806147,1113.11629837189,0.0,1.0
2020-08-11,1.9,2.6,1.76,1.76,94525,1.81616242881083,2.48527490258324,1.68233993405634,1.68233993405634,98888.4568642878,0.0,1.0
2020-08-12,2.0,2.07,1.87,1.99,30862,1.91174992506403,1.97866117244127,1.78748617993487,1.90219117543871,32286.649624392,0.0,1.0
2020-08-13,2.095,2.095,2.09,2.09,1282,2.00255804650457,2.00255804650457,1.99777867169191,1.99777867169191,1341.17960010597,0.0,1.0
2020-08-14,2.1,2.19,1.9401,2.095,7572,2.00733742131723,2.09336616794511,1.85449301480836,2.00255804650457,7921.53816848864,0.0,1.0
2020-08-17,2.075,2.15,1.96,1.97,3032,1.98344054725393,2.05513116944383,1.87351492656275,1.88307367618807,3171.96298558605,0.0,1.0
2020-08-18,2.1437,2.2315,2.05,2.079,6368,2.04910915717988,2.13303497889019,1.95954367319063,1.98726404710406,6661.95919927835,0.0,1.0
2020-08-19,2.295,2.8165,2.07,2.07,185227,2.19373303901097,2.69222183197142,1.97866117244127,1.97866117244127,193777.436652753,0.0,1.0
2020-08-20,2.05,2.3653,2.05,2.319,32535,1.95954367319063,2.26093104887697,1.95954367319063,2.21667403811174,34036.878540911,0.0,1.0
2020-08-21,2.04,2.28,2.03,2.03,14747,1.94998492356531,2.17939491457299,1.94042617393999,1.94042617393999,15427.7500489569,0.0,1.0
2020-08-24,2.0,2.03,1.87,2.03,41146,1.91174992506403,1.94042617393999,1.78748617993487,1.94042617393999,43045.3789594075,0.0,1.0
2020-08-25,1.95,1.965,1.9,1.9,2987,1.86395617693743,1.87829430137541,1.81616242881083,1.81616242881083,3124.88569853084,0.0,1.0
2020-08-26,1.9372,2.17,1.8787,2.17,13625,1.85172097741702,2.07424866869447,1.79580229210889,2.07424866869447,14253.9563583806,0.0,1.0
2020-08-27,1.97,2.05,1.97,2.05,1506,1.88307367618807,1.95954367319063,1.88307367618807,1.95954367319063,1575.51987344742,0.0,1.0
2020-08-28,2.09,2.1,2.05,2.08,4313,1.99777867169191,2.00733742131723,1.95954367319063,1.98821992206659,4512.09642375746,0.0,1.0
2020-08-31,2.0,2.11,2.0,2.11,13830,1.91174992506403,2.01689617094255,1.91174992506403,2.01689617094255,14468.4195549654,0.0,1.0
2020-09-01,2.03,2.04,1.91,1.91,4948,1.94042617393999,1.94998492356531,1.82572117843615,1.82572117843615,5176.40925220309,0.0,1.0
2020-09-02,2.0288,2.08,1.9401,2.05,2756,1.93927912398495,1.98821992206659,1.85449301480836,1.95954367319063,2883.22229164748,0.0,1.0
2020-09-03,2.0,2.03,2.0,2.03,2768,1.91174992506403,1.94042617393999,1.91174992506403,1.94042617393999,2895.77623486219,0.0,1.0
2020-09-04,2.02,2.03,1.97,2.03,4526,1.93086742431467,1.94042617393999,1.88307367618807,1.94042617393999,4734.92891581875,0.0,1.0
2020-09-08,2.05,2.08,1.96,2.0,3455,1.95954367319063,1.98821992206659,1.87351492656275,1.91174992506403,3614.48948390494,0.0,1.0
2020-09-09,1.96,2.1,1.96,2.1,2470,1.87351492656275,2.00733742131723,1.87351492656275,2.00733742131723,2584.0199783633,0.0,1.0
2020-09-10,1.96,2.0287,1.96,2.0148,768,1.87351492656275,1.9391835364887,1.87351492656275,1.9258968745095,803.452365742112,0.0,1.0
2020-09-11,1.935,2.05,1.935,2.05,1288,1.84961805249945,1.95954367319063,1.84961805249945,1.95954367319063,1347.45657171333,0.0,1.0
2020-09-14,2.0,2.0,1.9301,1.995,10934,1.91174992506403,1.91174992506403,1.84493426518304,1.90697055025137,11438.7345924795,0.0,1.0
2020-09-15,2.01,2.07,1.9012,2.04,4142,1.92130867468935,1.97866117244127,1.81730947876586,1.94998492356531,4333.20273294769,0.0,1.0
2020-09-16,2.0,2.05,1.96,1.96,1793,1.91174992506403,1.95954367319063,1.87351492656275,1.87351492656275,1875.76834866615,0.0,1.0
2020-09-17,2.1,2.19,2.0,2.0,6751,2.00733742131723,2.09336616794511,1.91174992506403,1.91174992506403,7062.63922021485,0.0,1.0
2020-09-18,2.14,2.18,2.04,2.06,9571,2.04557241981851,2.08380741831979,1.94998492356531,1.96910242281595,10012.8158756742,0.0,1.0
2020-09-21,2.09,2.16,2.04,2.16,2253,1.99777867169191,2.06468991906915,1.94998492356531,2.06468991906915,2357.00283856377,0.0,1.0
2020-09-22,2.13,2.2,2.05,2.2,2255,2.03601367019319,2.10292491757043,1.95954367319063,2.10292491757043,2359.0951624329,0.0,1.0
2020-09-23,1.9815,2.0,1.97,1.99,1764,1.89406623825718,1.91174992506403,1.88307367618807,1.90219117543871,1845.42965256392,0.0,1.0
2020-09-24,1.9815,1.9815,1.9815,1.9815,426,1.89406623825718,1.89406623825718,1.89406623825718,1.89406623825718,445.664984122579,0.0,1.0
2020-09-25,2.06,2.06,2.06,2.06,580,1.96910242281595,1.96910242281595,1.96910242281595,1.96910242281595,606.773922044824,0.0,1.0
2020-09-28,2.07,2.2,2.07,2.189,5841,1.97866117244127,2.10292491757043,1.97866117244127,2.09241029298258,6110.63185976521,0.0,1.0
2020-09-29,1.98,2.03,1.98,1.98,2053,1.89263242581339,1.94042617393999,1.89263242581339,1.89263242581339,2147.77045165176,0.0,1.0
2020-09-30,2.0,2.0,1.88,1.99,3036,1.91174992506403,1.91174992506403,1.79704492956019,1.90219117543871,3176.14763332429,0.0,1.0
2020-10-01,2.0367,2.17,1.9,2.0,1009,1.94683053618895,2.07424866869447,1.81616242881083,1.91174992506403,1055.57739197108,0.0,1.0
2020-10-02,1.96,2.01,1.94,1.94,2643,1.87351492656275,1.92130867468935,1.85439742731211,1.85439742731211,2765.00599304219,0.0,1.0
2020-10-05,2.02,2.02,2.02,2.02,613,1.93086742431467,1.93086742431467,1.93086742431467,1.93086742431467,641.297265885306,0.0,1.0
2020-10-06,1.97,1.97,1.97,1.97,192,1.88307367618807,1.88307367618807,1.88307367618807,1.88307367618807,200.863091435528,0.0,1.0
2020-10-07,2.0,2.0,1.97,1.97,804,1.91174992506403,1.91174992506403,1.88307367618807,1.88307367618807,841.114195386273,0.0,1.0
2020-10-08,2.0,2.0,2.0,2.0,312,1.91174992506403,1.91174992506403,1.91174992506403,1.91174992506403,326.402523582733,0.0,1.0
2020-10-09,2.0,2.0,2.0,2.0,78,1.91174992506403,1.91174992506403,1.91174992506403,1.91174992506403,81.6006308956832,0.0,1.0
2020-10-12,2.0,2.05,1.97,2.05,5309,1.91174992506403,1.95954367319063,1.88307367618807,1.95954367319063,5554.07371057926,0.0,1.0
2020-10-13,2.1,2.33,2.015,2.031,59780,2.00733742131723,2.22718866269959,1.92608804950201,1.94138204890252,62539.5604479993,0.0,1.0
2020-10-14,2.275,2.39,2.2,2.305,86628,2.17461553976033,2.28454116045151,2.10292491757043,2.20329178863629,90626.9160670674,0.0,1.0
2020-10-15,2.15,2.2806,1.9,1.97,10167,2.05513116944383,2.17996843955051,1.81616242881083,1.88307367618807,10636.328388672,0.0,1.0
2020-10-16,2.2,2.26,2.083,2.15,9165,2.10292491757043,2.16027741532235,1.99108754695418,2.05513116944383,9588.07413024279,0.0,1.0
2020-10-19,2.28,2.33,2.06,2.18,26474,2.17939491457299,2.22718866269959,1.96910242281595,2.08380741831979,27696.0910555426,0.0,1.0
2020-10-20,2.2,2.21,2.2,2.2,1839,2.10292491757043,2.11248366719575,2.10292491757043,2.10292491757043,1923.89179765592,0.0,1.0
2020-10-21,2.1829,2.29,2.11,2.11,1730,2.08657945571113,2.18895366419831,2.01689617094255,2.01689617094255,1809.86014678888,0.0,1.0
2020-10-22,2.19,2.28,2.1811,2.205,1717,2.09336616794511,2.17939491457299,2.08485888077857,2.10770429238309,1796.26004163959,0.0,1.0
2020-10-23,2.25,2.3,2.215,2.215,7422,2.15071866569703,2.19851241382363,2.11726304200841,2.11726304200841,7764.61387830464,0.0,1.0
2020-10-26,2.14,2.25,2.06,2.25,1806,2.04557241981851,2.15071866569703,1.96910242281595,2.15071866569703,1889.36845381544,0.0,1.0
2020-10-27,2.13,2.31,2.0423,2.0423,4306,2.03601367019319,2.20807116344895,1.95218343597913,1.95218343597913,4504.77329021554,0.0,1.0
2020-10-28,2.08,2.08,2.08,2.08,358,1.98821992206659,1.98821992206659,1.98821992206659,1.98821992206659,374.525972572495,0.0,1.0
2020-10-29,2.08,2.08,2.08,2.08,1389,1.98821992206659,1.98821992206659,1.98821992206659,1.98821992206659,1453.1189271039,0.0,1.0
2020-10-30,2.02,2.1437,2.01,2.0836,2019,1.93086742431467,2.04910915717988,1.92130867468935,1.9916610719317,2112.20094587672,0.0,1.0
2020-11-02,2.13,2.155,2.05,2.0576,5035,2.03601367019319,2.05991054425649,1.95954367319063,1.96680832290587,5267.42534050981,0.0,1.0
2020-11-03,2.05,2.15,2.05,2.15,474,1.95954367319063,2.05513116944383,1.95954367319063,2.05513116944383,495.88075698146,0.0,1.0
2020-11-04,2.0501,2.06,2.05,2.05,1515,1.95963926068688,1.96910242281595,1.95954367319063,1.95954367319063,1584.93533085847,0.0,1.0
2020-11-05,2.03,2.03,2.03,2.03,288,1.94042617393999,1.94042617393999,1.94042617393999,1.94042617393999,301.294637153292,0.0,1.0
2020-11-06,2.15,2.15,2.15,2.15,441,2.05513116944383,2.05513116944383,2.05513116944383,2.05513116944383,461.357413140979,0.0,1.0
2020-11-09,2.15,2.15,2.15,2.15,376,2.05513116944383,2.05513116944383,2.05513116944383,2.05513116944383,393.356887394576,0.0,1.0
2020-11-10,2.2,2.29,2.05,2.09,13760,2.10292491757043,2.18895366419831,1.95954367319063,1.99777867169191,14395.1882195462,0.0,1.0
2020-11-11,2.18,2.202,2.08,2.17,3407,2.08380741831979,2.10483666749549,1.98821992206659,2.07424866869447,3564.27371104607,0.0,1.0
2020-11-12,2.18,2.18,2.18,2.18,49,2.08380741831979,2.08380741831979,2.08380741831979,2.08380741831979,51.2619347934421,0.0,1.0
2020-11-13,2.2,2.2,2.0,2.02,4620,2.10292491757043,2.10292491757043,1.91174992506403,1.93086742431467,4833.2681376674,0.0,1.0
2020-11-16,2.12,2.23,2.02,2.17,17692,2.02645492056787,2.13160116644639,1.93086742431467,2.07424866869447,18508.6969462363,0.0,1.0
2020-11-17,2.12,2.12,2.12,2.12,272,2.02645492056787,2.02645492056787,2.02645492056787,2.02645492056787,284.556046200332,0.0,1.0
2020-11-18,2.17,2.22,2.1406,2.21,4088,2.07424866869447,2.12204241682107,2.04614594479603,2.11248366719575,4276.70998848146,0.0,1.0
2020-11-19,2.15,2.195,2.1,2.195,1467,2.05513116944383,2.09814554275777,2.00733742131723,2.09814554275777,1534.71955799958,0.0,1.0
2020-11-20,2.21,2.21,2.17,2.17,5132,2.11248366719575,2.11248366719575,2.07424866869447,2.07424866869447,5368.90304816214,0.0,1.0
2020-11-23,2.17,2.21,2.1441,2.21,2327,2.07424866869447,2.11248366719575,2.04949150716489,2.11248366719575,2434.41882172122,0.0,1.0
2020-11-24,2.09,2.25,2.085,2.15,12504,1.99777867169191,2.15071866569703,1.99299929687925,2.05513116944383,13081.2088297388,0.0,1.0
2020-11-25,2.064,2.21,2.05,2.15,17922,1.97292592266608,2.11248366719575,1.95954367319063,2.05513116944383,18749.3141911851,0.0,1.0
2020-11-27,2.056,2.15,2.02,2.1171,4480,1.96527892296582,2.05513116944383,1.93086742431467,2.02368288317653,4686.80546682899,0.0,1.0
2020-11-30,2.14,2.16,2.05,2.05,5756,2.04557241981851,2.06468991906915,1.95954367319063,1.95954367319063,6021.70809532761,0.0,1.0
2020-12-01,2.16,2.205,2.16,2.205,1217,2.06468991906915,2.10770429238309,2.06468991906915,2.10770429238309,1273.17907435957,0.0,1.0
2020-12-02,2.14,2.1407,2.02,2.06,18271,2.04557241981851,2.04624153229228,1.93086742431467,1.96910242281595,19114.4247063465,0.0,1.0
2020-12-03,2.162,2.17,2.135,2.17,5434,2.06660166899421,2.07424866869447,2.04079304500585,2.07424866869447,5684.84395239928,0.0,1.0
2020-12-04,2.18,2.18,2.1,2.1,4591,2.08380741831979,2.08380741831979,2.00733742131723,2.00733742131723,4802.92944156516,0.0,1.0
2020-12-07,2.15,2.15,2.1054,2.1054,3416,2.05513116944383,2.05513116944383,2.0124991461149,2.0124991461149,3573.68916845711,0.0,1.0
2020-12-08,2.13,2.22,2.13,2.22,2084,2.03601367019319,2.12204241682107,2.03601367019319,2.12204241682107,2180.20147162313,0.0,1.0
2020-12-09,2.15,2.21,2.12,2.1379,5831,2.05513116944383,2.11248366719575,2.02645492056787,2.04356508239719,6100.17024041961,0.0,1.0
2020-12-10,2.2,2.2699,2.185,2.23,9731,2.10292491757043,2.16974057745142,2.08858679313245,2.13160116644639,10180.2017852038,0.0,1.0
2020-12-11,2.27,2.33,2.17,2.3,4307,2.16983616494767,2.22718866269959,2.07424866869447,2.19851241382363,4505.81945215011,0.0,1.0
2020-12-14,2.315,2.33,2.265,2.33,6081,2.21285053826161,2.22718866269959,2.16505679013501,2.22718866269959,6361.71072405963,0.0,1.0
2020-12-15,2.24,2.33,2.2106,2.27,5707,2.14115991607171,2.22718866269959,2.11305719217327,2.16983616494767,5970.44616053417,0.0,1.0
2020-12-16,2.29,2.33,2.2,2.2,8623,2.18895366419831,2.22718866269959,2.10292491757043,2.10292491757043,9021.05436171126,0.0,1.0
2020-12-17,2.23,2.33,2.17,2.25,9770,2.13160116644639,2.22718866269959,2.07424866869447,2.15071866569703,10221.0021006516,0.0,1.0
2020-12-18,2.08,2.22,2.07,2.19,12338,1.98821992206659,2.12204241682107,1.97866117244127,2.09336616794511,12907.5459486018,0.0,1.0
2020-12-21,2.11,2.17,2.1,2.17,3319,2.01689617094255,2.07424866869447,2.00733742131723,2.07424866869447,3472.21146080478,0.0,1.0
2020-12-22,2.1,2.18,2.03,2.1,17600,2.00733742131723,2.08380741831979,1.94042617393999,2.00733742131723,18412.4500482567,0.0,1.0
2020-12-23,2.09,2.11,2.07,2.0904,13005,1.99777867169191,2.01689617094255,1.97866117244127,1.99816102167692,13605.3359589533,0.0,1.0
2020-12-24,2.078,2.1377,2.078,2.1377,489,1.98630817214152,2.04337390740469,1.98630817214152,2.04337390740469,511.573185999862,0.0,1.0
2020-12-28,2.1,2.14,2.1,2.12,3550,2.00733742131723,2.04557241981851,2.00733742131723,2.02645492056787,3713.87486768815,0.0,1.0
2020-12-29,2.1,2.1,2.05,2.0746,1311,2.00733742131723,2.00733742131723,1.95954367319063,1.98305819726892,1371.51829620822,0.0,1.0
2020-12-30,2.1,2.15,2.1,2.115,7011,2.00733742131723,2.05513116944383,2.00733742131723,2.02167554575521,7334.64132320046,0.0,1.0
2020-12-31,2.06,2.14,2.05,2.1,7858,1.96910242281595,2.04557241981851,1.95954367319063,2.00733742131723,8220.74048177281,0.0,1.0
2021-01-04,2.14,2.18,2.0601,2.14,298065,2.04557241981851,2.08380741831979,1.9691980103122,2.04557241981851,311824.257024639,0.0,1.0
2021-01-05,2.6,2.79,2.25,2.5,825524,2.48527490258324,2.66689114546432,2.15071866569703,2.38968740633003,863631.784865743,0.0,1.0
2021-01-06,2.3,2.5195,2.2826,2.37,84102,2.19851241382363,2.40832696809941,2.18188018947557,2.26542366120087,87984.3110203688,0.0,1.0
2021-01-07,2.36,2.48,2.3,2.3,23246,2.25586491157555,2.37056990707939,2.19851241382363,2.19851241382363,24319.0803307828,0.0,1.0
2021-01-08,2.41,2.45,2.3132,2.36,27301,2.30365865970215,2.34189365820343,2.21112996332905,2.25586491157555,28561.2669754238,0.0,1.0
2021-01-11,2.35,2.45,2.31,2.355,8649,2.24630616195023,2.34189365820343,2.20807116344895,2.25108553676289,9048.25457200982,0.0,1.0
2021-01-12,2.22,2.37,2.22,2.25,23393,2.12204241682107,2.26542366120087,2.12204241682107,2.15071866569703,24472.8661351631,0.0,1.0
2021-01-13,2.25,2.35,2.2003,2.35,5874,2.15071866569703,2.24630616195023,2.10321168005919,2.24630616195023,6145.1552036057,0.0,1.0
2021-01-14,2.22,2.2895,2.2,2.2235,20140,2.12204241682107,2.18847572671705,2.10292491757043,2.12538797918993,21069.7013620393,0.0,1.0
2021-01-15,2.33,2.4,2.267,2.35,28955,2.22718866269959,2.29409991007683,2.16696854006007,2.24630616195023,30291.6188151861,0.0,1.0
2021-01-19,2.4,2.45,2.375,2.45,9594,2.29409991007683,2.34189365820343,2.27020303601353,2.34189365820343,10036.8776001691,0.0,1.0
2021-01-20,2.39,2.405,2.335,2.4035,6938,2.28454116045151,2.29887928488949,2.23196803751225,2.29744547244569,7258.27150197759,0.0,1.0
2021-01-21,2.45,2.45,2.2937,2.4,11313,2.34189365820343,2.34189365820343,2.19249040155968,2.29409991007683,11835.2299656778,0.0,1.0
2021-01-22,2.4,2.46,2.36,2.45,8466,2.29409991007683,2.35145240782875,2.25586491157555,2.34189365820343,8856.80693798533,0.0,1.0
2021-01-25,2.56,2.63,2.49,2.49,28394,2.44703990408195,2.5139511514592,2.38012865670471,2.38012865670471,29704.7219698979,0.0,1.0
2021-01-26,2.56,2.63,2.5147,2.5182,5788,2.44703990408195,2.5139511514592,2.40373876827925,2.40708433064812,6055.18527723354,0.0,1.0
2021-01-27,2.4801,2.54,2.4091,2.49,18756,2.37066549457565,2.42792240483131,2.30279837223587,2.38012865670471,19621.8132446081,0.0,1.0
2021-01-28,2.36,2.45,2.36,2.45,3383,2.25586491157555,2.34189365820343,2.25586491157555,2.34189365820343,3539.16582461663,0.0,1.0
2021-01-29,2.38,2.42,2.25,2.36,17074,2.27498241082619,2.31321740932747,2.15071866569703,2.25586491157555,17862.1688706782,0.0,1.0
2021-02-01,2.3199,2.37,2.25,2.37,17629,2.21753432557802,2.26542366120087,2.15071866569703,2.26542366120087,18442.788744359,0.0,1.0
2021-02-02,2.24,2.32,2.23,2.32,23523,2.14115991607171,2.21762991307427,2.13160116644639,2.21762991307427,24608.8671866559,0.0,1.0
2021-02-03,2.28,2.32,2.2511,2.32,8371,2.17939491457299,2.21762991307427,2.15177012815582,2.21762991307427,8757.42155420212,0.0,1.0
2021-02-04,2.39,2.4,2.32,2.32,45640,2.28454116045151,2.29409991007683,2.21762991307427,2.21762991307427,47746.8306933204,0.0,1.0
2021-02-05,5.2,15.97,3.6,3.75,111207824,4.97054980516647,15.2653231516363,3.44114986511525,3.58453110949505,116341392.294053,0.0,1.0
2021-02-08,6.5,7.85,4.5,4.9,9688757,6.21318725645809,7.50361845587631,4.30143733139406,4.68378731640687,10136008.7666022,0.0,1.0
2021-02-09,6.53,7.5,5.7,6.15,2558027,6.24186350533405,7.1690622189901,5.44848728643248,5.87863101957188,2676110.47497682,0.0,1.0
2021-02-10,5.7,6.3,5.66,6.27,707846,5.44848728643248,6.02201226395169,5.4102522879312,5.99333601507572,740521.540730588,0.0,1.0
2021-02-11,5.26,5.63,5.2,5.61,427560,5.02790230291839,5.38157603905524,4.97054980516647,5.3624585398046,447296.996740492,0.0,1.0
2021-02-12,5.71,6.88,5.3,5.35,2251739,5.4580460360578,6.57641974222025,5.06613730141967,5.11393104954627,2355683.6283643,0.0,1.0
2021-02-16,5.38,5.7084,5.2101,5.56,559883,5.14260729842223,5.45651663611775,4.98020414228804,5.314664791678,585728.282407281,0.0,1.0
2021-02-17,5.53,5.71,5.15,5.43,335011,5.28598854280204,5.4580460360578,4.92275605703987,5.19040104654883,350475.755858894,0.0,1.0
2021-02-18,5.24,5.85,5.08,5.55,343198,5.00878480366775,5.59186853081228,4.85584480966263,5.30510604205268,359040.683617138,0.0,1.0
2021-02-19,4.64,5.19,4.53,5.17,308213,4.43525982614854,4.96099105554115,4.33011358027002,4.94187355629051,322440.708336555,0.0,1.0
2021-02-22,4.96,5.23,4.5602,4.64,161419,4.74113981415879,4.99922605404243,4.35898100413849,4.43525982614854,168870.413314748,0.0,1.0
2021-02-23,4.41,4.75,4.2001,4.75,130417,4.21540858476618,4.54040607202706,4.01477043013071,4.54040607202706,136437.301019517,0.0,1.0
2021-02-24,4.53,4.64,4.48,4.48,64900,4.33011358027002,4.43525982614854,4.28231983214342,4.28231983214342,67895.9095529468,0.0,1.0
2021-02-25,4.63,4.73,4.54,4.69,71138,4.42570107652322,4.52128857277642,4.33967232989534,4.48305357427514,74421.8677007324,0.0,1.0
2021-02-26,4.47,4.75,4.43,4.64,80044,4.2727610825181,4.54040607202706,4.23452608401682,4.43525982614854,83738.9858899241,0.0,1.0
2021-03-01,4.76,4.87,4.3,4.51,70909,4.54996482165238,4.65511106753091,4.11026233888766,4.31099608101938,74182.2966177182,0.0,1.0
2021-03-02,4.7,4.88,4.67,4.78,30451,4.49261232390046,4.66466981715623,4.4639360750245,4.56908232090302,31856.6770692879,0.0,1.0
2021-03-03,4.43,4.6779,4.41,4.66,55827,4.23452608401682,4.47148748722851,4.21540858476618,4.45437732539918,58404.0823206835,0.0,1.0
2021-03-04,3.65,4.43,3.6,4.43,119010,3.48894361324185,4.23452608401682,3.44114986511525,4.23452608401682,124503.731831991,0.0,1.0
2021-03-05,3.67,3.74,3.25,3.59,104366,3.50806111249249,3.57497235986973,3.10659362822904,3.43159111548993,109183.736462293,0.0,1.0
2021-03-08,3.55,3.88,3.48,3.69,98044,3.39335611698865,3.70879485462421,3.32644486961141,3.52717861174313,102569.900712005,0.0,1.0
2021-03-09,3.8,3.9643,3.5672,3.6,62478,3.63232485762165,3.78937511396566,3.4097971663442,3.44114986511525,65362.1053474424,0.0,1.0
2021-03-10,3.95,4.29,3.82,4.22,138201,3.77570610200145,4.10070358926234,3.65144235687229,4.0337923418851,144580.625518133,0.0,1.0
2021-03-11,4.37,4.53,3.93,3.94,135198,4.1771735862649,4.33011358027002,3.75658860275081,3.76614735237613,141439.001228649,0.0,1.0
2021-03-12,4.37,4.37,4.1,4.37,80998,4.1771735862649,4.1771735862649,3.91908734638126,4.1771735862649,84737.0243754944,0.0,1.0
2021-03-15,4.25,4.43,4.08,4.37,102973,4.06246859076106,4.23452608401682,3.89996984713062,4.1771735862649,107726.432887451,0.0,1.0
2021-03-16,4.27,4.38,4.1341,4.38,68867,4.0815860900117,4.18673233589022,3.9516826826036,4.18673233589022,72046.0339473464,0.0,1.0
2021-03-17,4.26,4.285,4.06,4.18,44839,4.07202734038638,4.09592421444968,3.88085234787998,3.99555734338382,46908.8549837378,0.0,1.0
2021-03-18,4.54,4.59,4.26,4.26,1274775,4.33967232989534,4.38746607802194,4.07202734038638,4.07202734038638,1333621.08012878,0.0,1.0
2021-03-19,5.7,6.74,5.12,5.49,19828244,5.44848728643248,6.44259724746577,4.89407980816391,5.24775354430076,20743554.1019686,0.0,1.0
2021-03-22,5.33,5.48,5.06,5.44,630646,5.09481355029563,5.23819479467543,4.83672731041199,5.19995979617415,659757.839382553,0.0,1.0
2021-03-23,5.14,6.59,4.5,5.1405,2656974,4.91319730741455,6.29921600308597,4.30143733139406,4.91367524489582,2779625.05991574,0.0,1.0
2021-03-24,4.09,5.0,4.08,5.0,407246,3.90952859675594,4.77937481266007,3.89996984713062,4.77937481266007,426045.263201839,0.0,1.0
2021-03-25,3.95,4.2,3.855,4.0,219129,3.77570610200145,4.01467484263446,3.68489798056091,3.82349985012805,229244.418558208,0.0,1.0
2021-03-26,3.64,4.0,3.56,3.95,264964,3.47938486361653,3.82349985012805,3.40291486661397,3.77570610200145,277195.250828767,0.0,1.0
2021-03-29,3.9,4.1795,3.51,3.73,255247,3.72791235387485,3.99507940590255,3.35512111848737,3.56541361024441,267029.695310648,0.0,1.0
2021-03-30,3.59,3.8799,3.58,3.81,152221,3.43159111548993,3.70869926712796,3.42203236586461,3.64188360724697,159247.815840664,0.0,1.0
2021-03-31,3.68,3.75,3.59,3.59,57260,3.51761986211781,3.58453110949505,3.43159111548993,3.43159111548993,59903.2323729081,0.0,1.0
2021-04-01,4.0,4.11,3.7,3.86,373710,3.82349985012805,3.92864609600658,3.53673736136845,3.68967735537357,390961.176564434,0.0,1.0
2021-04-05,4.02,4.17,3.92,4.14,252426,3.84261734937869,3.9859985937585,3.74702985312549,3.95732234488254,264078.472493254,0.0,1.0
2021-04-06,4.03,4.1806,3.95,4.1,283894,3.85217609900402,3.99613086836134,3.77570610200145,3.91908734638126,296999.096249988,0.0,1.0
2021-04-07,3.75,4.14,3.73,4.04,356136,3.58453110949505,3.95732234488254,3.56541361024441,3.86173484862934,372575.926726476,0.0,1.0
2021-04-08,3.98,4.39,3.78,3.8,1965776,3.80438235087741,4.19629108551554,3.61320735837101,3.63232485762165,2056520.02307171,0.0,1.0
2021-04-09,3.85,4.02,3.8001,3.91,337142,3.68011860574825,3.84261734937869,3.6324204451179,3.73747110350017,352705.126941442,0.0,1.0
2021-04-12,3.64,3.97,3.5946,3.86,153269,3.49850236286717,3.81567428037985,3.45486719603361,3.70995030787562,159467.995769132,0.02,1.0
2021-04-13,3.48,3.69,3.43,3.67,102805,3.34472203922466,3.54655871400545,3.29666568808637,3.52733617355014,106962.96906123,0.0,1.0
2021-04-14,3.7,3.79,3.4875,3.52,150480,3.55616998423311,3.64267141628203,3.3519304918954,3.38316712013529,156566.194098865,0.0,1.0
2021-04-15,3.55,3.7,3.47,3.68,123898,3.41200093081826,3.55616998423311,3.335110768997,3.5369474437778,128909.0797213,0.0,1.0
2021-04-16,3.7,3.96,3.5,3.58,631323,3.55616998423311,3.8060630101522,3.36394457967997,3.44083474150123,656856.986689779,0.0,1.0
2021-04-19,3.75,3.78,3.57,3.64,214964,3.6042263353714,3.63306014605437,3.43122347127357,3.49850236286717,223658.262548302,0.0,1.0
2021-04-20,3.78,3.92,3.6207,3.71,246555,3.63306014605437,3.76761792924157,3.47995261132779,3.56578125446077,256526.966946077,0.0,1.0
2021-04-21,3.87,3.99,3.74,3.74,249847,3.71956157810328,3.83489682083517,3.59461506514374,3.59461506514374,259952.112553291,0.0,1.0
2021-04-22,4.16,4.18,3.81,3.88,554638,3.99828841470534,4.01751095516065,3.66189395673734,3.72917284833094,577070.446322477,0.0,1.0
2021-04-23,4.0,4.15,3.89,4.05,372863,3.84450809106282,3.98867714447768,3.7387841185586,3.89256444220111,387943.51960583,0.0,1.0
2021-04-26,4.19,4.2,4.0,4.01,386499,4.02712222538831,4.03673349561597,3.84450809106282,3.85411936129048,402131.030389535,0.0,1.0
2021-04-27,4.02,4.21,4.01,4.21,62379,3.86373063151814,4.04634476584362,3.85411936129048,4.04634476584362,64901.9312978011,0.0,1.0
2021-04-28,4.29,4.39,4.0042,4.02,143790,4.12323492766488,4.21934762994145,3.84854482455844,3.86373063151814,149605.615692955,0.0,1.0
2021-04-29,4.18,4.35,4.0895,4.3,90315,4.01751095516065,4.18090254903082,3.93052895960035,4.13284619789254,93967.8084797915,0.0,1.0
2021-04-30,4.09,4.2,4.04,4.17,61195,3.93100952311174,4.03673349561597,3.88295317197345,4.00789968493299,63670.0441778313,0.0,1.0
2021-05-03,4.22,4.23,3.98,4.06,264969,4.05595603607128,4.06556730629894,3.82528555060751,3.90217571242877,275685.724908175,0.0,1.0
2021-05-04,4.06,4.245,3.91,4.22,257012,3.90217571242877,4.07998421164042,3.75800665901391,4.05595603607128,267406.902430473,0.0,1.0
2021-05-05,4.08,4.32,4.05,4.1,122446,3.92139825288408,4.15206873834785,3.89256444220111,3.94062079333939,127398.353287013,0.0,1.0
2021-05-06,4.0,4.1,3.91,4.08,208800,3.84450809106282,3.94062079333939,3.75800665901391,3.92139825288408,217244.958319,0.0,1.0
2021-05-07,4.0,4.115,3.97,3.97,52207,3.84450809106282,3.95503769868088,3.81567428037985,3.81567428037985,54318.5226961687,0.0,1.0
2021-05-10,3.98,4.06,3.95,4.0,43452,3.82528555060751,3.90217571242877,3.79645173992454,3.84450809106282,45209.4249467297,0.0,1.0
2021-05-11,3.94,3.975,3.84,3.91,94568,3.78684046969688,3.82047991549368,3.69072776742031,3.75800665901391,98392.8219267776,0.0,1.0
2021-05-12,4.19,4.2,3.83,3.89,102003,4.02712222538831,4.03673349561597,3.68111649719265,3.7387841185586,106128.532008683,0.0,1.0
2021-05-13,4.15,4.34,4.01,4.237,125166,3.98867714447768,4.17129127880316,3.85411936129048,4.0722951954583,130228.364238295,0.0,1.0
2021-05-14,4.13,4.2501,4.1,4.14,29173,3.96945460402237,4.08488595945653,3.94062079333939,3.97906587425002,30352.907897702,0.0,1.0
2021-05-17,4.48,4.64,4.16,4.17,228878,4.30584906199036,4.45962938563288,3.99828841470534,4.00789968493299,238135.017098353,0.0,1.0
2021-05-18,4.51,4.76,4.4,4.51,113396,4.33468287267333,4.57496462836476,4.22895890016911,4.33468287267333,117982.324202784,0.0,1.0
2021-05-19,4.09,4.47,3.98,4.47,292713,3.93100952311174,4.29623779176271,3.82528555060751,4.29623779176271,304551.836611251,0.0,1.0
2021-05-20,4.11,4.1838,4.07,4.07,33071,3.95023206356705,4.02116323784716,3.91178698265642,3.91178698265642,34408.5632977377,0.0,1.0
2021-05-21,4.3,4.3,4.11,4.2,50384,4.13284619789254,4.13284619789254,3.95023206356705,4.03673349561597,52421.791091688,0.0,1.0
2021-05-24,4.16,4.38,4.12,4.38,57921,3.99828841470534,4.20973635971379,3.95984333379471,4.20973635971379,60263.6265842661,0.0,1.0
2021-05-25,4.09,4.17,3.93,4.14,94595,3.93100952311174,4.00789968493299,3.77722919946922,3.97906587425002,98420.9139472498,0.0,1.0
2021-05-26,4.33,4.37,4.0297,4.12,70673,4.16168000857551,4.20012508948613,3.87305356363897,3.95984333379471,73531.3838088058,0.0,1.0
2021-05-27,4.29,4.41,4.28,4.36,38348,4.12323492766488,4.23857017039676,4.11362365743722,4.19051381925848,39898.9926322653,0.0,1.0
2021-05-28,4.33,4.4999,4.25,4.28,53944,4.16168000857551,4.3249754897434,4.08478984675425,4.11362365743722,56125.7760132189,0.0,1.0
2021-06-01,4.43,4.5,4.28,4.33,53979,4.25779271085208,4.32507160244568,4.11362365743722,4.16168000857551,56162.1915953126,0.0,1.0
2021-06-02,5.0,5.1949,4.34,4.43,1649399,4.80563511382853,4.99295877056557,4.17129127880316,4.25779271085208,1716109.27685057,0.0,1.0
2021-06-03,4.38,5.43,4.35,5.02,880629,4.20973635971379,5.21891973361778,4.18090254903082,4.82485765428384,916246.218388421,0.0,1.0
2021-06-04,4.25,4.49,4.25,4.4,193771,4.08478984675425,4.31546033221802,4.08478984675425,4.22895890016911,201608.107367964,0.0,1.0
2021-06-07,4.14,4.269,4.12,4.2,98937,3.97906587425002,4.1030512601868,3.95984333379471,4.03673349561597,102938.527017274,0.0,1.0
2021-06-08,4.27,4.37,4.1,4.12,104739,4.10401238720956,4.20012508948613,3.94062079333939,3.95984333379471,108975.190083207,0.0,1.0
2021-06-09,4.19,4.37,4.1681,4.29,49150,4.02712222538831,4.20012508948613,4.00607354358974,4.12323492766488,51137.8817115844,0.0,1.0
2021-06-10,4.18,4.29,4.07,4.19,125552,4.01751095516065,4.12323492766488,3.91178698265642,4.02712222538831,130629.976086528,0.0,1.0
2021-06-11,4.28,4.38,4.18,4.18,84598,4.11362365743722,4.20973635971379,4.01751095516065,4.01751095516065,88019.5832560859,0.0,1.0
2021-06-14,4.42,4.81,4.15,4.28,248189,4.24818144062442,4.62302097950305,3.98867714447768,4.11362365743722,258227.054407252,0.0,1.0
2021-06-15,4.21,4.41,4.2,4.41,85654,4.04634476584362,4.23857017039676,4.03673349561597,4.23857017039676,89118.293390113,0.0,1.0
2021-06-16,4.25,4.27,4.2,4.22,132427,4.08478984675425,4.10401238720956,4.03673349561597,4.05595603607128,137783.036854934,0.0,1.0
2021-06-17,4.05,4.27,4.03,4.23,86949,3.89256444220111,4.10401238720956,3.8733419017458,4.06556730629894,90465.66992758,0.0,1.0
2021-06-18,4.08,4.1276,4.01,4.03,84087,3.92139825288408,3.96714789916773,3.85411936129048,3.8733419017458,87487.9157575178,0.0,1.0
2021-06-21,4.065,4.1486,4.01,4.11,39930,3.9069813475426,3.98733156664581,3.85411936129048,3.95023206356705,41544.9769429006,0.0,1.0
2021-06-22,4.04,4.13,4.01,4.05,23683,3.88295317197345,3.96945460402237,3.85411936129048,3.89256444220111,24640.8637350042,0.0,1.0
2021-06-23,4.12,4.14,4.01,4.02,19646,3.95984333379471,3.97906587425002,3.85411936129048,3.86373063151814,20440.5864517963,0.0,1.0
2021-06-24,4.24,4.26,4.105,4.12,28809,4.07517857652659,4.09440111698191,3.94542642845322,3.95984333379471,29974.1858439275,0.0,1.0
2021-06-25,4.26,4.33,4.1501,4.2,50257,4.09440111698191,4.16168000857551,3.98877325717996,4.03673349561597,52289.6545509481,0.0,1.0
2021-06-28,4.29,4.34,4.1807,4.34,20369,4.12323492766488,4.17129127880316,4.01818374407659,4.17129127880316,21192.8283333319,0.0,1.0
2021-06-29,4.3647,4.51,4.23,4.25,147892,4.19503111626548,4.33468287267333,4.06556730629894,4.08478984675425,153873.521914337,0.0,1.0
2021-06-30,4.32,4.48,4.1731,4.34,28044,4.15206873834785,4.30584906199036,4.01087917870357,4.17129127880316,29178.2452638794,0.0,1.0
2021-07-01,4.38,4.48,4.3,4.38,38583,4.20973635971379,4.30584906199036,4.13284619789254,4.20973635971379,40143.4972548945,0.0,1.0
2021-07-02,4.39,4.46,4.2101,4.4,26483,4.21934762994145,4.28662652153505,4.0464408785459,4.22895890016911,27554.1103025003,0.0,1.0
2021-07-06,4.4,4.46,4.3087,4.46,49299,4.22895890016911,4.28662652153505,4.1412080029906,4.28662652153505,51292.9080467833,0.0,1.0
2021-07-07,4.45,4.46,4.28,4.46,68118,4.27701525130739,4.28662652153505,4.11362365743722,4.28662652153505,70873.0463159656,0.0,1.0
2021-07-08,4.38,4.46,4.22,4.46,105376,4.20973635971379,4.28662652153505,4.05595603607128,4.28662652153505,109637.953677313,0.0,1.0
2021-07-09,4.36,4.42,4.25,4.33,43639,4.19051381925848,4.24818144062442,4.08478984675425,4.16168000857551,45403.9881996304,0.0,1.0
2021-07-12,4.38,4.4,4.3,4.4,22032,4.20973635971379,4.22895890016911,4.13284619789254,4.22895890016911,22923.0887053841,0.0,1.0
2021-07-13,4.38,4.43,4.25,4.25,16370,4.20973635971379,4.25779271085208,4.08478984675425,4.08478984675425,17032.0879678258,0.0,1.0
2021-07-14,4.32,4.38,4.2301,4.38,24957,4.15206873834785,4.20973635971379,4.06566341900121,4.20973635971379,25966.3909232149,0.0,1.0
2021-07-15,4.66,5.18,4.3301,4.35,800383,4.47885192608819,4.97863797792636,4.16177612127778,4.18090254903082,832754.652654386,0.0,1.0
2021-07-16,4.09,4.99,4.05,4.5,128056,3.93100952311174,4.79602384360087,3.89256444220111,4.32507160244568,133235.250874032,0.0,1.0
2021-07-19,3.89,4.09,3.62,4.03,108299,3.7387841185586,3.93100952311174,3.47927982241186,3.8733419017458,112679.175004738,0.0,1.0
2021-07-20,3.89,3.97,3.69,3.89,49719,3.7387841185586,3.81567428037985,3.54655871400545,3.7387841185586,51729.8950319077,0.0,1.0
2021-07-21,3.99,4.07,3.88,3.88,23992,3.83489682083517,3.91178698265642,3.72917284833094,3.72917284833094,24962.3613026314,0.0,1.0
2021-07-22,3.93,4.05,3.93,4.0,15572,3.77722919946922,3.89256444220111,3.77722919946922,3.84450809106282,16201.8126960894,0.0,1.0
2021-07-23,4.12,4.16,3.8,3.99,54780,3.95984333379471,3.99828841470534,3.65228268650968,3.83489682083517,56995.5882026571,0.0,1.0
2021-07-26,3.9,4.0915,3.9,4.09,28874,3.74839538878625,3.93245121364589,3.74839538878625,3.93100952311174,30041.8147821015,0.0,1.0
2021-07-27,4.08,4.1,3.7501,3.88,41372,3.92139825288408,3.94062079333939,3.60432244807367,3.72917284833094,43045.2989251612,0.0,1.0
2021-07-28,4.17,4.19,3.9658,4.09,19652,4.00789968493299,4.02712222538831,3.81163754688424,3.93100952311174,20446.8291230124,0.0,1.0
2021-07-29,4.12,4.17,4.045,4.17,8736,3.95984333379471,4.00789968493299,3.88775880708728,4.00789968493299,9089.32929058803,0.0,1.0
2021-07-30,4.09,4.23,4.03,4.14,20983,3.93100952311174,4.06556730629894,3.8733419017458,3.97906587425002,21831.6616877757,0.0,1.0
2021-08-02,4.21,4.22,4.0955,4.11,8906,4.04634476584362,4.05595603607128,3.93629572173695,3.95023206356705,9266.20497504316,0.0,1.0
2021-08-03,4.25,4.38,4.1,4.25,30385,4.08478984675425,4.20973635971379,3.94062079333939,4.08478984675425,31613.9274833468,0.0,1.0
2021-08-04,4.2,4.31,4.121,4.25,21993,4.03673349561597,4.14245746812019,3.96080446081747,4.08478984675425,22882.5113424797,0.0,1.0
2021-08-05,4.24,4.26,4.05,4.16,14096,4.07517857652659,4.09440111698191,3.89256444220111,3.99828841470534,14666.1155769378,0.0,1.0
2021-08-06,4.53,4.58,4.23,4.23,28547,4.35390541312865,4.40196176426693,4.06556730629894,4.06556730629894,29701.5892008261,0.0,1.0
2021-08-09,4.49,4.59,4.4501,4.55,48284,4.31546033221802,4.41157303449459,4.27711136400967,4.37312795358396,50236.856166066,0.0,1.0
2021-08-10,4.48,5.7,4.4,4.5,1100551,4.30584906199036,5.47842402976452,4.22895890016911,4.32507160244568,1145063.0082516,0.0,1.0
2021-08-11,4.07,4.52,4.03,4.43,89334,3.91178698265642,4.34429414290099,3.8733419017458,4.25779271085208,92947.1317359652,0.0,1.0
2021-08-12,4.09,4.1526,4.04,4.04,21407,3.93100952311174,3.99117607473687,3.88295317197345,3.88295317197345,22272.8104537108,0.0,1.0
2021-08-13,3.85,4.09,3.85,4.06,62055,3.70033903764797,3.93100952311174,3.70033903764797,3.90217571242877,64564.8270521337,0.0,1.0
2021-08-16,3.54,3.83,3.51,3.83,114732,3.4023896605906,3.68111649719265,3.37355584990763,3.68111649719265,119372.358993561,0.0,1.0
2021-08-17,3.64,3.68,3.5,3.5,25804,3.49850236286717,3.5369474437778,3.36394457967997,3.36394457967997,26847.6480098825,0.0,1.0
2021-08-18,3.65,3.72,3.55,3.58,42799,3.50811363309483,3.57539252468843,3.41200093081826,3.44083474150123,44530.0142293815,0.0,1.0
2021-08-19,3.65,3.8,3.56,3.6,77997,3.50811363309483,3.65228268650968,3.42161220104591,3.46005728195654,81151.6044732136,0.0,1.0
2021-08-20,3.6,3.7522,3.6,3.7,28051,3.46005728195654,3.60634081482148,3.46005728195654,3.55616998423311,29185.5283802982,0.0,1.0
2021-08-23,3.67,3.7,3.59,3.6,19797,3.52733617355014,3.55616998423311,3.45044601172888,3.46005728195654,20597.6936774006,0.0,1.0
2021-08-24,3.8,3.83,3.68,3.69,22088,3.65228268650968,3.68111649719265,3.5369474437778,3.54655871400545,22981.353636734,0.0,1.0
2021-08-25,3.7,3.8,3.7,3.8,22931,3.55616998423311,3.65228268650968,3.55616998423311,3.65228268650968,23858.4489425909,0.0,1.0
2021-08-26,3.69,3.79,3.645,3.7,20644,3.54655871400545,3.64267141628203,3.503307997981,3.55616998423311,21478.9507640682,0.0,1.0
2021-08-27,3.8,3.95,3.704,3.704,97800,3.65228268650968,3.79645173992454,3.56001449232417,3.56001449232417,101755.54082183,0.0,1.0
2021-08-30,3.87,3.92,3.76,3.86,33305,3.71956157810328,3.76761792924157,3.61383760559905,3.70995030787562,34652.0274751642,0.0,1.0
2021-08-31,3.97,4.0689,3.81,3.87,79365,3.81567428037985,3.91072974293138,3.66189395673734,3.71956157810328,82574.9335104761,0.0,1.0
2021-09-01,4.35,4.35,3.96,4.02,115091,4.18090254903082,4.18090254903082,3.8060630101522,3.86373063151814,119745.878821322,0.0,1.0
2021-09-02,4.12,4.39,4.11,4.34,79977,3.95984333379471,4.21934762994145,3.95023206356705,4.17129127880316,83211.6859745145,0.0,1.0
2021-09-03,3.99,4.16,3.986,4.12,54564,3.83489682083517,3.99828841470534,3.8310523127441,3.95984333379471,56770.8520388788,0.0,1.0
2021-09-07,3.9,4.13,3.9,4.0,16923,3.74839538878625,3.96945460402237,3.74839538878625,3.84450809106282,17607.4541649063,0.0,1.0
2021-09-08,3.92,4.06,3.8301,3.9,114914,3.76761792924157,3.90217571242877,3.68121260989493,3.74839538878625,119561.720020448,0.0,1.0
2021-09-09,4.06,4.14,3.88,3.88,160810,3.90217571242877,3.97906587425002,3.72917284833094,3.72917284833094,167313.993042521,0.0,1.0
2021-09-10,3.92,4.06,3.9192,4.04,20754,3.76761792924157,3.90217571242877,3.76684902762335,3.88295317197345,21593.3997363626,0.0,1.0
2021-09-13,3.9,3.99,3.8342,3.93,78589,3.74839538878625,3.83489682083517,3.68515323068827,3.77722919946922,81767.5480331986,0.0,1.0
2021-09-14,3.91,3.9299,3.82,3.874,45108,3.75800665901391,3.77713308676695,3.671505226965,3.72340608619434,46932.4022023632,0.0,1.0
2021-09-15,3.83,4.0,3.83,3.87,10883,3.68111649719265,3.84450809106282,3.68111649719265,3.71956157810328,11323.165140736,0.0,1.0
2021-09-16,3.86,3.96,3.8301,3.835,14836,3.70995030787562,3.8060630101522,3.68121260989493,3.68592213230648,15436.045026919,0.0,1.0
2021-09-17,4.0,4.0,3.8401,3.9,37316,3.84450809106282,3.84450809106282,3.69082388012259,3.74839538878625,38825.2531831025,0.0,1.0
2021-09-20,3.83,4.0,3.74,3.96,68704,3.68111649719265,3.84450809106282,3.59461506514374,3.8060630101522,71482.7472047345,0.0,1.0
2021-09-21,3.85,3.97,3.6042,3.6416,25968,3.70033903764797,3.81567428037985,3.46409401545216,3.50004016610359,27018.2810231215,0.0,1.0
2021-09-22,3.8,3.93,3.73,3.83,20093,3.65228268650968,3.77722919946922,3.58500379491608,3.68111649719265,20905.665457393,0.0,1.0
2021-09-23,3.91,3.91,3.7569,3.79,10672,3.75800665901391,3.75800665901391,3.61085811182848,3.64267141628203,11103.6312029711,0.0,1.0
2021-09-24,3.98,4.08,3.7938,3.7938,65639,3.82528555060751,3.92139825288408,3.64632369896854,3.64632369896854,68293.7826585288,0.0,1.0
2021-09-27,4.0,4.04,3.94,4.0162,22144,3.84450809106282,3.88295317197345,3.78684046969688,3.86007834883163,23039.618568084,0.0,1.0
2021-09-28,3.96,4.04,3.92,3.98,10069,3.8060630101522,3.88295317197345,3.76761792924157,3.82528555060751,10476.2427457567,0.0,1.0
2021-09-29,3.96,4.04,3.93,4.04,7445,3.8060630101522,3.88295317197345,3.77722919946922,3.88295317197345,7746.11453393176,0.0,1.0
2021-09-30,4.15,4.32,3.9,3.96,85729,3.98867714447768,4.15206873834785,3.74839538878625,3.8060630101522,89196.3267803138,0.0,1.0
2021-10-01,4.21,4.3,4.05,4.17,16045,4.04634476584362,4.13284619789254,3.89256444220111,4.00789968493299,16693.9432769557,0.0,1.0
2021-10-04,4.18,4.3,4.1001,4.28,32899,4.01751095516065,4.13284619789254,3.94071690604167,4.11362365743722,34229.6067228773,0.0,1.0
2021-10-05,4.18,4.3,4.0701,4.14,21618,4.01751095516065,4.13284619789254,3.9118830953587,3.97906587425002,22492.3443914757,0.0,1.0
2021-10-06,4.48,4.53,4.105,4.105,90239,4.30584906199036,4.35390541312865,3.94542642845322,3.94542642845322,93888.7346443881,0.0,1.0
2021-10-07,4.33,4.55,4.3,4.53,32864,4.16168000857551,4.37312795358396,4.13284619789254,4.35390541312865,34193.1911407835,0.0,1.0
2021-10-08,4.49,4.49,4.33,4.39,19057,4.31546033221802,4.31546033221802,4.16168000857551,4.21934762994145,19827.7642274194,0.0,1.0
2021-10-11,4.5,4.58,4.23,4.5,23303,4.32507160244568,4.40196176426693,4.06556730629894,4.32507160244568,24245.4945579868,0.0,1.0
2021-10-12,4.38,4.59,4.3401,4.5796,13171,4.20973635971379,4.41157303449459,4.17138739150544,4.40157731345783,13703.7037644614,0.0,1.0
2021-10-13,4.31,4.44,4.29,4.36,11344,4.14245746812019,4.26740398107973,4.12323492766488,4.19051381925848,11802.8103791702,0.0,1.0
2021-10-14,4.4,4.4,4.25,4.29,9403,4.22895890016911,4.22895890016911,4.08478984675425,4.12323492766488,9783.30624077372,0.0,1.0
2021-10-15,4.33,4.49,4.28,4.44,9748,4.16168000857551,4.31546033221802,4.11362365743722,4.26740398107973,10142.2598356974,0.0,1.0
2021-10-18,4.25,4.37,4.16,4.16,20311,4.08478984675425,4.20012508948613,3.99828841470534,3.99828841470534,21132.4825115766,0.0,1.0
2021-10-19,4.15,4.39,4.15,4.3,13459,3.98867714447768,4.21934762994145,3.98867714447768,4.13284619789254,14003.3519828325,0.0,1.0
2021-10-20,4.25,4.25,4.18,4.2,5085,4.08478984675425,4.08478984675425,4.01751095516065,4.03673349561597,5290.66385561357,0.0,1.0
2021-10-21,4.19,4.22,4.15,4.22,8740,4.02712222538831,4.05595603607128,3.98867714447768,4.05595603607128,9093.49107139874,0.0,1.0
2021-10-22,4.09,4.2,4.06,4.17,10957,3.93100952311174,4.03673349561597,3.90217571242877,4.00789968493299,11400.1580857341,0.0,1.0
2021-10-25,4.16,4.24,3.95,4.15,34398,3.99828841470534,4.07517857652659,3.79645173992454,3.98867714447768,35789.2340816903,0.0,1.0
2021-10-26,4.08,4.2,3.995,4.0213,25540,3.92139825288408,4.03673349561597,3.839702455949,3.86498009664773,26572.9704763757,0.0,1.0
2021-10-27,3.98,4.08,3.98,4.0,14868,3.82528555060751,3.92139825288408,3.82528555060751,3.84450809106282,15469.3392734046,0.0,1.0
2021-10-28,4.11,4.18,4.0114,4.0114,9446,3.95023206356705,4.01751095516065,3.85546493912235,3.85546493912235,9828.04538448885,0.0,1.0
2021-10-29,4.08,4.2,4.0515,4.13,9238,3.92139825288408,4.03673349561597,3.89400613273526,3.96945460402237,9611.63278233199,0.0,1.0
2021-11-01,4.26,4.35,4.07,4.08,46399,4.09440111698191,4.18090254903082,3.91178698265642,3.92139825288408,48275.6169590194,0.0,1.0
2021-11-02,4.27,4.35,4.12,4.26,17157,4.10401238720956,4.18090254903082,3.95984333379471,4.09440111698191,17850.9183423328,0.0,1.0
2021-11-03,4.49,4.54,4.25,4.25,45858,4.31546033221802,4.3635166833563,4.08478984675425,4.08478984675425,47712.7361043711,0.0,1.0
2021-11-04,4.4,4.55,4.32,4.51,9537,4.22895890016911,4.37312795358396,4.15206873834785,4.33468287267333,9922.72589793246,0.0,1.0
2021-11-05,4.51,4.53,4.3,4.3,7969,4.33468287267333,4.35390541312865,4.13284619789254,4.13284619789254,8291.30782013462,0.0,1.0
2021-11-08,4.3,4.49,4.26,4.45,19210,4.13284619789254,4.31546033221802,4.09440111698191,4.27701525130739,19986.952343429,0.0,1.0
2021-11-09,4.41,4.41,4.21,4.31,7619,4.23857017039676,4.23857017039676,4.04634476584362,4.14245746812019,7927.1519991976,0.0,1.0
2021-11-10,4.18,4.4,4.18,4.27,16790,4.01751095516065,4.22895890016911,4.01751095516065,4.10401238720956,17469.0749529502,0.0,1.0
2021-11-11,4.13,4.24,4.0782,4.15,7255,3.96945460402237,4.07517857652659,3.9196682242431,3.98867714447768,7548.42994542309,0.0,1.0
2021-11-12,4.25,4.25,4.14,4.2481,11476,4.08478984675425,4.08478984675425,3.97906587425002,4.082963705411,11940.1491459236,0.0,1.0
2021-11-15,4.27,4.3338,4.16,4.295,6422,4.10401238720956,4.16533229126202,3.99828841470534,4.12804056277871,6681.73909159299,0.0,1.0
2021-11-16,4.15,4.34,4.15,4.25,17001,3.98867714447768,4.17129127880316,3.98867714447768,4.08478984675425,17688.6088907151,0.0,1.0
2021-11-17,4.22,4.31,4.0,4.0,10536,4.05595603607128,4.14245746812019,3.84450809106282,3.84450809106282,10962.130655407,0.0,1.0
2021-11-18,4.09,4.3,4.01,4.25,15785,3.93100952311174,4.13284619789254,3.85411936129048,4.08478984675425,16423.4275242596,0.0,1.0
2021-11-19,4.11,4.2,4.02,4.05,5206,3.95023206356705,4.03673349561597,3.86373063151814,3.89256444220111,5416.55772513751,0.0,1.0
2021-11-22,4.05,4.2,4.0422,4.19,10765,3.89256444220111,4.03673349561597,3.88506765142354,4.02712222538831,11200.3926068201,0.0,1.0
2021-11-23,4.0,4.19,3.94,4.15,12636,3.84450809106282,4.02712222538831,3.78684046969688,3.98867714447768,13147.0655810291,0.0,1.0
2021-11-24,4.0102,4.1,3.9381,4.064,4706,3.85431158669503,3.94062079333939,3.78501432835363,3.90602022051983,4896.33512379891,0.0,1.0
2021-11-26,3.9651,4.05,3.9001,4.025,5823,3.8109647579683,3.89256444220111,3.74849150148853,3.86853626663197,6058.51241518934,0.0,1.0
2021-11-29,3.82,4.0319,3.8,3.91,31846,3.671505226965,3.87516804308905,3.65228268650968,3.75800665901391,33134.0179244581,0.0,1.0
2021-11-30,3.9,3.925,3.8,3.85,7767,3.74839538878625,3.7724235643554,3.65228268650968,3.70033903764797,8081.13788919383,0.0,1.0
2021-12-01,3.82,3.94,3.811,3.9,8267,3.671505226965,3.78684046969688,3.66285508376011,3.74839538878625,8601.36049053242,0.0,1.0
2021-12-02,3.85,3.9,3.8,3.81,4962,3.70033903764797,3.74839538878625,3.65228268650968,3.66189395673734,5162.68909568427,0.0,1.0
2021-12-03,3.76,3.8061,3.71,3.8,6408,3.61383760559905,3.65814556134855,3.56578125446077,3.65228268650968,6667.17285875551,0.0,1.0
2021-12-06,3.78,3.84,3.71,3.73,6445,3.63306014605437,3.69072776742031,3.56578125446077,3.58500379491608,6705.66933125456,0.0,1.0
2021-12-07,3.75,3.9,3.72,3.75,10981,3.6042263353714,3.74839538878625,3.57539252468843,3.6042263353714,11425.1287705983,0.0,1.0
2021-12-08,3.785,3.9,3.7719,3.78,6449,3.6378657811682,3.74839538878625,3.62527501716997,3.63306014605437,6709.83111206527,0.0,1.0
2021-12-09,3.71,3.855,3.71,3.8102,5451,3.56578125446077,3.7051446727618,3.56578125446077,3.66208618214189,5671.46679979342,0.0,1.0
2021-12-10,3.72,3.8894,3.62,3.71,11691,3.57539252468843,3.73820744234494,3.47927982241186,3.56578125446077,12163.8448644991,0.0,1.0
2021-12-13,3.69,3.7999,3.63,3.63,3770,3.54655871400545,3.65218657380741,3.48889109263951,3.48889109263951,3922.47841409305,0.0,1.0
2021-12-14,3.6137,3.78,3.6137,3.78,3610,3.47322472216843,3.63306014605437,3.47322472216843,3.63306014605437,3756.0071816647,0.0,1.0
2021-12-15,3.54,3.65,3.51,3.65,9169,3.4023896605906,3.50811363309483,3.37355584990763,3.50811363309483,9539.84206334726,0.0,1.0
2021-12-16,3.42,3.6,3.42,3.51,5734,3.28705441785871,3.46005728195654,3.28705441785871,3.37355584990763,5965.91279215108,0.0,1.0
2021-12-17,3.56,3.64,3.36,3.38,5974,3.42161220104591,3.49850236286717,3.22938679649277,3.24860933694809,6215.61964079361,0.0,1.0
2021-12-20,3.12,3.64,2.8437,3.64,21838,2.998716311029,3.49850236286717,2.73315691463884,3.49850236286717,22721.2423360647,0.0,1.0
2021-12-21,3.124,3.3632,3.09,3.12,8569,3.00256081912007,3.23246240296562,2.96988250034603,2.998716311029,8915.57494174092,0.0,1.0
2021-12-22,3.1,3.1,3.04,3.0597,14834,2.97949377057369,2.97949377057369,2.92182614920775,2.94076035155623,15433.9641365136,0.0,1.0
2021-12-23,3.2084,3.2084,3.07,3.19,27702,3.08367993984149,3.08367993984149,2.95065995989072,3.0659952026226,28822.4130045638,0.0,1.0
2021-12-27,3.06,3.24,3.0301,3.09,26112,2.94104868966306,3.11405155376089,2.91231099168237,2.96988250034603,27168.1051323071,0.0,1.0
2021-12-28,3.125,3.2,3.05,3.05,14244,3.00352194614283,3.07560647285026,2.9314374194354,2.9314374194354,14820.1014669341,0.0,1.0
2021-12-29,2.88,3.12,2.85,3.11,34562,2.76804582556523,2.998716311029,2.73921201488226,2.98910504080135,35959.8670949295,0.0,1.0
2021-12-30,2.78,2.9999,2.7373,2.91,36207,2.67193312328866,2.88328495559484,2.63089299941657,2.7968796362482,37671.3994533335,0.0,1.0
2021-12-31,2.45,2.8208,2.38,2.8,190231,2.35476120577598,2.7111471058175,2.28748231418238,2.69115566374398,197924.931350487,0.0,1.0
2022-01-03,2.69,2.805,2.51,2.53,33079,2.58543169123975,2.69596129885781,2.41242882714192,2.43165136759724,34416.8868593591,0.0,1.0
2022-01-04,2.8,2.97,2.49,2.7,93381,2.69115566374398,2.85454725761415,2.39320628668661,2.59504296146741,97157.8134711996,0.0,1.0
2022-01-05,2.98,3.0999,2.7,2.9,52203,2.8641585278418,2.97939765787141,2.59504296146741,2.78726836602055,54314.360915358,0.0,1.0
2022-01-06,2.91,3.0899,2.9,2.94,17401,2.7968796362482,2.96978638764375,2.78726836602055,2.82571344693118,18104.786971786,0.0,1.0
2022-01-07,2.9,2.95,2.8,2.9,8720,2.78726836602055,2.83532471715883,2.69115566374398,2.78726836602055,9072.68216734519,0.0,1.0
2022-01-10,2.86,2.9,2.8,2.9,6874,2.74882328510992,2.78726836602055,2.69115566374398,2.78726836602055,7152.02032320308,0.0,1.0
2022-01-11,2.85,2.9,2.7167,2.86,6882,2.73921201488226,2.78726836602055,2.61109378274759,2.74882328510992,7160.3438848245,0.0,1.0
2022-01-12,2.7388,2.9,2.7001,2.8608,13188,2.63233468995072,2.78726836602055,2.59513907416968,2.74959218672813,13721.3913329069,0.0,1.0
2022-01-13,2.7165,2.9738,2.7,2.84,5416,2.61090155734304,2.85819954030066,2.59504296146741,2.7296007446546,5635.05121769972,0.0,1.0
2022-01-14,2.72,3.05,2.6652,2.7,17684,2.61426550192272,2.9314374194354,2.56159574107516,2.59504296146741,18399.2329641436,0.0,1.0
2022-01-18,2.51,2.7358,2.38,2.4,47382,2.41242882714192,2.62945130888242,2.28748231418238,2.30670485463769,49298.3745932512,0.0,1.0
2022-01-19,2.5,2.5901,2.45,2.59,11397,2.40281755691426,2.48941510166545,2.35476120577598,2.48931898896318,11857.9539749121,0.0,1.0
2022-01-20,2.4799,2.659,2.37,2.49,24820,2.38349890375667,2.55563675353401,2.27787104395472,2.39320628668661,25823.8499304482,0.0,1.0
2022-01-21,2.28,2.48,2.28,2.43,17589,2.19136961190581,2.38359501645895,2.19136961190581,2.33553866532067,18300.3906698893,0.0,1.0
2022-01-24,2.31,2.3399,2.12,2.2,25383,2.22020342258878,2.24894112056948,2.0375892882633,2.11447945008455,26409.6205795554,0.0,1.0
2022-01-25,2.55,2.5899,2.2994,2.43,18263,2.45087390805255,2.4892228762609,2.21001547614746,2.33553866532067,19001.6507364937,0.0,1.0
2022-01-26,2.46,2.66,2.33,2.66,18016,2.36437247600364,2.55659788055678,2.23942596304409,2.55659788055678,18744.6607714324,0.0,1.0
2022-01-27,2.49,2.5698,2.28,2.47,20974,2.39320628668661,2.46990422310331,2.19136961190581,2.37398374623129,21822.2976809516,0.0,1.0
2022-01-28,2.5,2.59,2.41,2.45,9500,2.40281755691426,2.48931898896318,2.31631612486535,2.35476120577598,9884.22942543343,0.0,1.0
2022-01-31,2.585,2.63,2.44,2.44,5110,2.48451335384935,2.52776406987381,2.34514993554832,2.34514993554832,5316.6749856805,0.0,1.0
2022-02-01,2.51,2.6,2.41,2.6,6150,2.41242882714192,2.49893025919084,2.31631612486535,2.49893025919084,6398.73799646479,0.0,1.0
2022-02-02,2.58,2.63,2.46,2.5,6946,2.47970771873552,2.52776406987381,2.36437247600364,2.40281755691426,7226.93237779585,0.0,1.0
2022-02-03,2.51,2.65,2.4674,2.55,5831,2.41242882714192,2.54698661032912,2.3714848159721,2.45087390805255,6066.83597681076,0.0,1.0
2022-02-04,2.56,2.59,2.44,2.44,3310,2.46048517828021,2.48931898896318,2.34514993554832,2.34514993554832,3443.87362086153,0.0,1.0
2022-02-07,2.54,2.5804,2.5177,2.5804,2812,2.44126263782489,2.48009216954463,2.41982950521722,2.48009216954463,2925.73190992829,0.0,1.0
2022-02-08,2.61,2.61,2.5,2.51,1268,2.50854152941849,2.50854152941849,2.40281755691426,2.41242882714192,1319.28451699469,0.0,1.0
2022-02-09,2.56,2.6099,2.4801,2.57,6213,2.46048517828021,2.50844541671622,2.38369112916123,2.47009644850786,6464.28604423344,0.0,1.0
2022-02-10,2.63,2.63,2.52,2.55,6056,2.52776406987381,2.52776406987381,2.42204009736958,2.45087390805255,6300.93614741312,0.0,1.0
2022-02-11,2.75,2.75,2.51,2.51,30965,2.64309931260569,2.64309931260569,2.41242882714192,2.41242882714192,32217.3857008996,0.0,1.0
2022-02-14,2.72,2.89,2.64,2.71,30897,2.61426550192272,2.77765709579289,2.53737534010146,2.60465423169506,32146.6354271175,0.0,1.0
2022-02-15,2.75,2.92,2.43,2.78,53059,2.64309931260569,2.80649090647586,2.33553866532067,2.67193312328866,55204.9820088496,0.0,1.0
2022-02-16,2.78,2.87,2.7,2.7,2840,2.67193312328866,2.75843455533758,2.59504296146741,2.59504296146741,2954.86437560325,0.0,1.0
2022-02-17,2.75,2.86,2.5888,2.74,8744,2.64309931260569,2.74882328510992,2.48816563653586,2.63348804237803,9097.65285220945,0.0,1.0
2022-02-18,2.75,2.9,2.6171,2.8,5526,2.64309931260569,2.78726836602055,2.51536553128013,2.69115566374398,5749.50018999422,0.0,1.0
2022-02-22,2.7,2.8,2.61,2.75,3008,2.59504296146741,2.69115566374398,2.50854152941849,2.64309931260569,3129.65916965302,0.0,1.0
2022-02-23,2.59,2.65,2.5,2.65,6471,2.48931898896318,2.54698661032912,2.40281755691426,2.54698661032912,6732.72090652416,0.0,1.0
2022-02-24,2.47,2.59,2.4,2.45,7998,2.37398374623129,2.48931898896318,2.30670485463769,2.35476120577598,8321.48073101227,0.0,1.0
2022-02-25,2.64,2.64,2.4025,2.52,2711,2.53737534010146,2.53737534010146,2.30910767219461,2.42204009736958,2820.6469444579,0.0,1.0
2022-02-28,2.45,2.65,2.45,2.59,4535,2.35476120577598,2.54698661032912,2.35476120577598,2.48931898896318,4718.41899414111,0.0,1.0
2022-03-01,2.55,2.65,2.47,2.47,3360,2.45087390805255,2.54698661032912,2.37398374623129,2.37398374623129,3495.8958809954,0.0,1.0
2022-03-02,2.52,2.55,2.52,2.55,1511,2.42204009736958,2.45087390805255,2.42204009736958,2.45087390805255,1572.11270124525,0.0,1.0
2022-03-03,2.52,2.52,2.52,2.52,279,2.42204009736958,2.42204009736958,2.42204009736958,2.42204009736958,290.284211546939,0.0,1.0
2022-03-04,2.42,2.51,2.42,2.51,2255,2.32592739509301,2.41242882714192,2.32592739509301,2.41242882714192,2346.20393203709,0.0,1.0
2022-03-07,2.34,2.46,2.34,2.46,4954,2.24903723327175,2.36437247600364,2.24903723327175,2.36437247600364,5154.36553406286,0.0,1.0
2022-03-08,2.22,2.39,2.21,2.39,12258,2.13370199053987,2.29709358441004,2.12409072031221,2.29709358441004,12753.7772944171,0.0,1.0
2022-03-09,2.38,2.41,2.23,2.41,11762,2.28748231418238,2.31631612486535,2.14331326076752,2.31631612486535,12237.7164738892,0.0,1.0
2022-03-10,2.38,2.41,2.28,2.28,2587,2.28748231418238,2.31631612486535,2.19136961190581,2.19136961190581,2691.63173932592,0.0,1.0
2022-03-11,2.34,2.41,2.2638,2.2638,6044,2.24903723327175,2.31631612486535,2.17579935413701,2.17579935413701,6288.45080498101,0.0,1.0
2022-03-14,2.27,2.3473,2.27,2.3465,1916,2.18175834167815,2.25605346053794,2.18175834167815,2.25528455891973,1993.49300832952,0.0,1.0
2022-03-15,2.35,2.5,2.2674,2.34,15801,2.25864850349941,2.40281755691426,2.17925941141896,2.24903723327175,16440.0746475024,0.0,1.0
2022-03-16,2.39,2.5,2.3701,2.48,2258,2.29709358441004,2.40281755691426,2.277967156657,2.38359501645895,2349.32526764512,0.0,1.0
2022-03-17,2.51,2.54,2.364,2.364,2401,2.41242882714192,2.44126263782489,2.27210428181813,2.27210428181813,2498.10893162796,0.0,1.0
2022-03-18,2.55,2.55,2.475,2.49,3092,2.45087390805255,2.45087390805255,2.37878938134512,2.39320628668661,3217.05656667791,0.0,1.0
2022-03-21,2.62,2.63,2.44,2.55,6788,2.51815279964615,2.52776406987381,2.34514993554832,2.45087390805255,7062.54203577284,0.0,1.0
2022-03-22,2.63,2.63,2.5,2.62,11182,2.52776406987381,2.52776406987381,2.40281755691426,2.51815279964615,11634.2582563364,0.0,1.0
2022-03-23,2.625,2.75,2.62,2.67,13278,2.52295843475998,2.64309931260569,2.51815279964615,2.56620915078443,13815.0314011479,0.0,1.0
2022-03-24,2.83,2.84,2.6636,2.78,10865,2.71998947442695,2.7296007446546,2.56005793783873,2.67193312328866,11304.4371270878,0.0,1.0
2022-03-25,2.85,3.09,2.83,2.85,27705,2.73921201488226,2.96988250034603,2.71998947442695,2.73921201488226,28825.5343401719,0.0,1.0
2022-03-28,2.85,2.9,2.8,2.82,6253,2.73921201488226,2.78726836602055,2.69115566374398,2.71037820419929,6505.90385234054,0.0,1.0
2022-03-29,2.97,3.04,2.85,2.9,11333,2.85454725761415,2.92182614920775,2.73921201488226,2.78726836602055,11791.3654819407,0.0,1.0
2022-03-30,3.0816,3.1,2.83,2.96,11337,2.9618090333548,2.97949377057369,2.71998947442695,2.84493598738649,11795.5272627514,0.0,1.0
2022-03-31,3.13,3.15,2.8947,3.1,7966,3.00832758125666,3.02755012171197,2.78217439279989,2.97949377057369,8288.18648452658,0.0,1.0
2022-04-01,3.15,3.3,3.1,3.1,11734,3.02755012171197,3.17171917512683,2.97949377057369,2.97949377057369,12208.5840082143,0.0,1.0
2022-04-04,3.22,3.3,3.2,3.2,10818,3.09482901330557,3.17171917512683,3.07560647285026,3.07560647285026,11255.536202562,0.0,1.0
2022-04-05,3.4,3.4468,3.17,3.22,37369,3.2678318774034,3.31281262206884,3.04677266216729,3.09482901330557,38880.3967788443,0.0,1.0
2022-04-06,3.35,3.41,3.2,3.31,9070,3.21977552626511,3.27744314763106,3.07560647285026,3.18133044535449,9436.83798828223,0.0,1.0
2022-04-07,3.315,3.57,3.25,3.275,52777,3.18613608046831,3.43122347127357,3.12366282398854,3.14769099955769,54911.5764616947,0.0,1.0
2022-04-08,3.3101,3.38,3.21,3.21,9366,3.18142655805676,3.24860933694809,3.08521774307792,3.08521774307792,9744.80976827468,0.0,1.0
2022-04-11,3.6448,3.79,3.21,3.33,62157,3.50311577257645,3.64267141628203,3.08521774307792,3.2005529858098,64670.9524628067,0.0,1.0
2022-04-12,3.58,3.7,3.4548,3.7,10053,3.46005728195654,3.57603685565341,3.33905192673281,3.57603685565341,10401.4867579444,0.02,1.0
2022-04-13,3.46,3.58,3.34,3.55,4484,3.34407770825967,3.46005728195654,3.22809813456281,3.43106238853232,4639.43764275566,0.0,1.0
2022-04-14,3.43,3.49,3.2514,3.35,11966,3.31508281483546,3.37307260168389,3.14246654931662,3.23776309903755,12380.8008102619,0.0,1.0
2022-04-18,3.17,3.37,3.1112,3.37,9325,3.06379373849225,3.25709302798702,3.00696374738078,3.25709302798702,9648.25067321508,0.0,1.0
2022-04-19,3.15,3.27,3.06,3.1044,5683,3.04446380954277,3.16044338323963,2.95747912927012,3.00039157153796,5880.00091966556,0.0,1.0
2022-04-20,3.14,3.32,3.12,3.32,1592,3.03479884506803,3.20876820561333,3.01546891611855,3.20876820561333,1647.18660286954,0.0,1.0
2022-04-21,3.15,3.33,3.14,3.18,2656,3.04446380954277,3.21843317008807,3.03479884506803,3.07345870296698,2748.07011132003,0.0,1.0
2022-04-22,3.2,3.2,3.12,3.12,1250,3.09278863191646,3.09278863191646,3.01546891611855,3.01546891611855,1293.33118943902,0.0,1.0
2022-04-25,3.17,3.3,3.0187,3.0888,1924,3.06379373849225,3.18943827666385,2.91756282598945,2.98531422695736,1990.69536678454,0.0,1.0
2022-04-26,3.15,3.15,3.02,3.15,1873,3.04446380954277,3.04446380954277,2.91881927137116,3.04446380954277,1937.92745425543,0.0,1.0
2022-04-27,3.1298,3.14,2.9935,3.02,7710,3.02494058130379,3.03479884506803,2.8932071155131,2.91881927137116,7977.26677645989,0.0,1.0
2022-04-28,3.0,3.14,3.0,3.09,11414,2.89948934242168,3.03479884506803,2.89948934242168,2.98647402269433,11809.6657570056,0.0,1.0
2022-04-29,3.05,3.13,2.9675,2.9675,4203,2.94781416479538,3.02513388059329,2.86807820787878,2.86807820787878,4348.69679136976,0.0,1.0
2022-05-02,2.98,3.11,2.95,2.95,1902,2.88015941347221,3.00580395164381,2.85116452004799,2.85116452004799,1967.93273785041,0.0,1.0
2022-05-03,3.01,3.017,2.9895,3.017,1740,2.90915430689642,2.91591978202874,2.88934112972321,2.91591978202874,1800.31701569912,0.0,1.0
2022-05-04,2.97,3.09,2.9201,3.09,3393,2.87049444899747,2.98647402269433,2.82226627626852,2.98647402269433,3510.61818061327,0.0,1.0
2022-05-05,3.0,3.05,2.93,3.05,4086,2.89948934242168,2.94781416479538,2.83183459109851,2.94781416479538,4227.64099203828,0.0,1.0
2022-05-06,2.99,3.05,2.9201,2.9201,3868,2.88982437794694,2.94781416479538,2.82226627626852,2.82226627626852,4002.08403260011,0.0,1.0
2022-05-09,2.92,2.985,2.92,2.92,847,2.82216962662377,2.88499189570957,2.82216962662377,2.82216962662377,876.361213963881,0.0,1.0
2022-05-10,2.91,2.91,2.7819,2.91,3017,2.81250466214903,2.81250466214903,2.68869646722763,2.81250466214903,3121.58415883002,0.0,1.0
2022-05-11,2.87,3.13,2.76,2.91,27735,2.77384480425008,3.02513388059329,2.66753019502795,2.81250466214903,28696.432431273,0.0,1.0
2022-05-12,2.86,3.0,2.65,2.76,2524,2.76417983977534,2.89948934242168,2.56121558580582,2.66753019502795,2611.49433771527,0.0,1.0
2022-05-13,2.94,2.94,2.775,2.875,2663,2.84149955557325,2.84149955557325,2.68202764174006,2.77867728648745,2755.31276598089,0.0,1.0
2022-05-16,2.71,2.9828,2.71,2.85,8063,2.61920537265425,2.88286560352513,2.61920537265425,2.7545148753006,8342.50350435747,0.0,1.0
2022-05-17,2.83,3.14,2.805,2.89,4846,2.73518494635112,3.03479884506803,2.71102253516427,2.79317473319955,5013.9863552172,0.0,1.0
2022-05-18,2.785,2.8,2.78,2.8,1963,2.6916926062148,2.7061900529269,2.68686012397743,2.7061900529269,2031.04729989504,0.0,1.0
2022-05-19,2.79,3.02,2.41,2.6,7956,2.69652508845217,2.91881927137116,2.32925643841209,2.51289076343213,8231.79435454147,0.0,1.0
2022-05-20,2.71,2.8601,2.7,2.8601,7048,2.61920537265425,2.76427648942009,2.60954040817952,2.76427648942009,7292.31857853299,0.0,1.0
2022-05-23,2.71,2.71,2.6945,2.71,3164,2.61920537265425,2.61920537265425,2.60422467771841,2.61920537265425,3273.67990670805,0.0,1.0
2022-05-24,2.6527,2.9316,2.5741,2.9316,7854,2.563825126214,2.83338098541447,2.48785850544255,2.83338098541447,8126.25852948325,0.0,1.0
2022-05-25,2.76,2.805,2.675,2.675,7493,2.66753019502795,2.71102253516427,2.58537799699267,2.58537799699267,7752.74448197326,0.0,1.0
2022-05-26,2.86,2.86,2.76,2.77,1639,2.76417983977534,2.76417983977534,2.66753019502795,2.67719515950269,1695.81585559244,0.0,1.0
2022-05-27,2.76,2.95,2.515,2.9,21700,2.66753019502795,2.85116452004799,2.43073856539684,2.80283969767429,22452.2294486614,0.0,1.0
2022-05-31,3.14,3.1532,2.53,2.61,12479,3.03479884506803,3.04755659817468,2.44523601210895,2.52255572790686,12911.5839304076,0.0,1.0
2022-06-01,2.99,3.22,2.97,3.19,10115,2.88982437794694,3.11211856086594,2.87049444899747,3.08312366744172,10465.6359849406,0.0,1.0
2022-06-02,3.01,3.01,3.01,3.01,598,2.90915430689642,2.90915430689642,2.90915430689642,2.90915430689642,618.729641027628,0.0,1.0
2022-06-03,2.99,3.01,2.8,3.01,1205,2.88982437794694,2.90915430689642,2.7061900529269,2.90915430689642,1246.77126661922,0.0,1.0
2022-06-06,2.99,3.0084,2.9801,3.0084,1670,2.88982437794694,2.90760791258046,2.88025606311695,2.90760791258046,1727.89046909053,0.0,1.0
2022-06-07,2.93,3.005,2.93,3.0,14241,2.83183459109851,2.90432182465905,2.83183459109851,2.89948934242168,14734.6635750409,0.0,1.0
2022-06-08,3.1,3.101,2.97,2.98,2867,2.99613898716907,2.99710548361655,2.87049444899747,2.88015941347221,2966.38441609734,0.0,1.0
2022-06-09,3.0364,3.0364,3.0,3.0063,2072,2.93466981310973,2.93466981310973,2.89948934242168,2.90557827004077,2143.82577961412,0.0,1.0
2022-06-10,3.03,3.03,3.03,3.03,1504,2.9284842358459,2.9284842358459,2.9284842358459,2.9284842358459,1556.13608713303,0.0,1.0
2022-06-13,2.9562,3.062,2.87,2.87,3938,2.85715679802233,2.95941212216506,2.77384480425008,2.77384480425008,4074.51057920869,0.0,1.0
2022-06-14,2.85,3.11,2.56,2.68,10786,2.7545148753006,3.00580395164381,2.47423090553317,2.59021047923004,11159.8961674314,0.0,1.0
2022-06-15,2.89,3.0,2.75,2.75,5794,2.79317473319955,2.89948934242168,2.65786523055321,2.65786523055321,5994.84872928776,0.0,1.0
2022-06-16,2.87,3.03,2.6898,2.69,10282,2.77384480425008,2.9284842358459,2.59968214441528,2.59987544370478,10638.4250318496,0.0,1.0
2022-06-17,2.91,3.1,2.72,2.72,8008,2.81250466214903,2.99613898716907,2.62887033712899,2.62887033712899,8285.59693202215,0.0,1.0
2022-06-21,3.01,3.49,2.8,2.85,39266,2.90915430689642,3.37307260168389,2.7061900529269,2.7545148753006,40627.1539876101,0.0,1.0
2022-06-22,3.04,3.2,2.9228,3.2,2127,2.93814920032064,3.09278863191646,2.8248758166767,3.09278863191646,2200.73235194944,0.0,1.0
2022-06-23,2.94,3.09,2.83,3.09,4395,2.84149955557325,2.98647402269433,2.73518494635112,2.98647402269433,4547.3524620676,0.0,1.0
2022-06-24,2.765,2.9,2.56,2.9,18501,2.67236267726532,2.80283969767429,2.47423090553317,2.80283969767429,19142.336268649,0.0,1.0
2022-06-27,2.8,2.89,2.69,2.69,8759,2.7061900529269,2.79317473319955,2.59987544370478,2.59987544370478,9062.63031063712,0.0,1.0
2022-06-28,2.7,2.8519,2.7,2.8519,1989,2.60954040817952,2.7563512185508,2.60954040817952,2.7563512185508,2057.94858863537,0.0,1.0
2022-06-29,2.62,2.74,2.6,2.64,5292,2.5322206923816,2.64820026607847,2.51289076343213,2.55155062133108,5475.44692360905,0.0,1.0
2022-06-30,2.67,2.71,2.59,2.69,4561,2.5805455147553,2.61920537265425,2.50322579895739,2.59987544370478,4719.1068440251,0.0,1.0
2022-07-01,2.54,2.631,2.54,2.5951,1256,2.45490097658369,2.54285215330382,2.45490097658369,2.5081549308395,1299.53917914833,0.0,1.0
2022-07-05,2.57,2.6599,2.5,2.64,2967,2.48389587000791,2.57078390063581,2.41624111868474,2.55155062133108,3069.85091125246,0.0,1.0
2022-07-06,2.73,2.75,2.47,2.47,25154,2.63853530160373,2.65786523055321,2.38724622526052,2.38724622526052,26025.9621913193,0.0,1.0
2022-07-07,3.03,3.09,2.7,2.7,24339,2.9284842358459,2.98647402269433,2.60954040817952,2.60954040817952,25182.7102558051,0.0,1.0
2022-07-08,3.06,3.16,2.89,2.96,3935,2.95747912927012,3.05412877401751,2.79317473319955,2.86082948452273,4071.40658435403,0.0,1.0
2022-07-11,3.13,3.2,2.99,3.11,15111,3.02513388059329,3.09278863191646,2.88982437794694,3.00580395164381,15634.8220828904,0.0,1.0
2022-07-12,3.11,3.18,3.02,3.1,3635,3.00580395164381,3.07345870296698,2.91881927137116,2.99613898716907,3761.00709888867,0.0,1.0
2022-07-13,3.02,3.04,2.7501,2.78,4558,2.91881927137116,2.93814920032064,2.65796188019796,2.68686012397743,4716.00284917045,0.0,1.0
2022-07-14,2.8801,3.05,2.8801,3.05,2125,2.78360641836956,2.94781416479538,2.78360641836956,2.94781416479538,2198.66302204634,0.0,1.0
2022-07-15,2.67,3.129,2.57,2.98,8153,2.5805455147553,3.02416738414582,2.48389587000791,2.88015941347221,8435.62334999706,0.0,1.0
2022-07-18,2.675,2.89,2.675,2.82,5354,2.58537799699267,2.79317473319955,2.58537799699267,2.72551998187638,5539.59615060521,0.0,1.0
2022-07-19,2.73,2.91,2.72,2.9,2152,2.63853530160373,2.81250466214903,2.62887033712899,2.80283969767429,2226.59897573822,0.0,1.0
2022-07-20,2.76,2.8,2.6642,2.78,1751,2.66753019502795,2.7061900529269,2.57493983535995,2.68686012397743,1811.69833016618,0.0,1.0
2022-07-21,2.95,2.95,2.84,2.84,1234,2.85116452004799,2.85116452004799,2.74484991082586,2.74484991082586,1276.7765502142,0.0,1.0
2022-07-22,3.0,3.0,2.99,3.0,620,2.89948934242168,2.89948934242168,2.88982437794694,2.89948934242168,641.492269961755,0.0,1.0
2022-07-25,3.0001,3.06,2.91,3.0,4043,2.89958599206643,2.95747912927012,2.81250466214903,2.89948934242168,4183.15039912157,0.0,1.0
2022-07-26,2.68,3.08,2.65,3.0301,14310,2.59021047923004,2.97680905821959,2.56121558580582,2.92858088549065,14806.0554566979,0.0,1.0
2022-07-27,2.73,2.82,2.645,2.69,14418,2.63853530160373,2.72551998187638,2.55638310356845,2.59987544370478,14917.7992714655,0.0,1.0
2022-07-28,2.83,2.83,2.6,2.76,7585,2.73518494635112,2.73518494635112,2.51289076343213,2.66753019502795,7847.93365751598,0.0,1.0
2022-07-29,2.92,2.94,2.62,2.62,5862,2.82216962662377,2.84149955557325,2.5322206923816,2.5322206923816,6065.20594599324,0.0,1.0
2022-08-01,2.91,2.98,2.74,2.98,6946,2.81250466214903,2.88015941347221,2.64820026607847,2.88015941347221,7186.78275347476,0.0,1.0
2022-08-02,2.7917,2.884,2.7917,2.83,4042,2.69816813241287,2.78737575451471,2.69816813241287,2.73518494635112,4182.11573417002,0.0,1.0
2022-08-03,2.925,2.99,2.8135,2.97,2977,2.82700210886114,2.88982437794694,2.7192377549678,2.87049444899747,3080.19756076797,0.0,1.0
2022-08-04,2.99,3.09,2.71,3.09,8767,2.88982437794694,2.98647402269433,2.61920537265425,2.98647402269433,9070.90763024953,0.0,1.0
2022-08-05,2.95,3.0499,2.82,2.9038,3187,2.85116452004799,2.94771751515063,2.72551998187638,2.80651238417469,3297.47720059373,0.0,1.0
2022-08-08,2.93,3.0,2.81,3.0,1988,2.83183459109851,2.89948934242168,2.71585501740164,2.89948934242168,2056.91392368382,0.0,1.0
2022-08-09,2.87,3.0,2.85,2.8785,6515,2.77384480425008,2.89948934242168,2.7545148753006,2.7820600240536,6740.84215935617,0.0,1.0
2022-08-10,2.88,3.05,2.88,3.05,855,2.78350976872482,2.94781416479538,2.78350976872482,2.94781416479538,884.638533576289,0.0,1.0
2022-08-11,2.9601,3.1,2.93,2.93,3269,2.86092613416747,2.99613898716907,2.83183459109851,2.83183459109851,3382.31972662093,0.0,1.0
2022-08-12,3.0,3.09,2.9107,3.09,9669,2.89948934242168,2.98647402269433,2.81318120966226,2.98647402269433,10004.1754165487,0.0,1.0
2022-08-15,3.095,3.11,3.0,3.1,16378,2.9913065049317,3.00580395164381,2.89948934242168,2.99613898716907,16945.7425765058,0.0,1.0
2022-08-16,2.98,3.2,2.95,3.12,30110,2.88015941347221,3.09278863191646,2.85116452004799,3.01546891611855,31153.7616912071,0.0,1.0
2022-08-17,3.06,3.18,2.97,2.97,15653,2.95747912927012,3.07345870296698,2.87049444899747,2.87049444899747,16195.6104866312,0.0,1.0
2022-08-18,3.1201,3.17,3.0,3.01,6010,3.0155655657633,3.06379373849225,2.89948934242168,2.90915430689642,6218.33635882281,0.0,1.0
2022-08-19,2.86,3.16,2.81,3.16,58312,2.76417983977534,3.05412877401751,2.71585501740164,3.05412877401751,60333.3826548545,0.0,1.0
2022-08-22,3.1,3.1,2.85,2.9,10116,2.99613898716907,2.99613898716907,2.7545148753006,2.80283969767429,10466.6706498921,0.0,1.0
2022-08-23,3.0191,3.1,3.0191,3.1,1796,2.91794942456843,2.99613898716907,2.91794942456843,2.99613898716907,1858.25825298599,0.0,1.0
2022-08-24,2.98,3.05,2.95,2.97,10394,2.88015941347221,2.94781416479538,2.85116452004799,2.87049444899747,10754.3075064233,0.0,1.0
2022-08-25,3.0602,3.0602,2.94,2.94,2423,2.95767242855961,2.95767242855961,2.84149955557325,2.84149955557325,2506.9931776086,0.0,1.0
2022-08-26,3.07,3.09,2.96,3.08,9006,2.96714409374486,2.98647402269433,2.86082948452273,2.97680905821959,9318.19255367024,0.0,1.0
2022-08-29,2.93,3.09,2.93,3.0,15440,2.83183459109851,2.98647402269433,2.83183459109851,2.89948934242168,15975.2268519508,0.0,1.0
2022-08-30,3.07,3.07,3.07,3.07,623,2.96714409374486,2.96714409374486,2.96714409374486,2.96714409374486,644.596264816407,0.0,1.0
2022-08-31,2.99,3.09,2.9,3.03,13732,2.88982437794694,2.98647402269433,2.80283969767429,2.9284842358459,14208.0191147013,0.0,1.0
2022-09-01,2.97,3.05,2.86,3.05,5090,2.87049444899747,2.94781416479538,2.76417983977534,2.94781416479538,5266.44460339569,0.0,1.0
2022-09-02,2.97,2.99,2.88,2.88,2571,2.87049444899747,2.88982437794694,2.78350976872482,2.78350976872482,2660.12359043817,0.0,1.0
2022-09-06,2.98,3.04,2.92,3.03,3540,2.88015941347221,2.93814920032064,2.82216962662377,2.9284842358459,3662.7139284913,0.0,1.0
2022-09-07,2.99,3.04,2.82,2.82,3912,2.88982437794694,2.93814920032064,2.72551998187638,2.72551998187638,4047.60929046837,0.0,1.0
2022-09-08,2.93,3.03,2.81,2.81,2158,2.83183459109851,2.9284842358459,2.71585501740164,2.71585501740164,2232.80696544753,0.0,1.0
2022-09-09,3.03,3.05,2.86,2.86,2797,2.9284842358459,2.94781416479538,2.76417983977534,2.76417983977534,2893.95786948875,0.0,1.0
2022-09-12,2.95,3.06,2.95,3.01,11121,2.85116452004799,2.95747912927012,2.85116452004799,2.90915430689642,11506.5089262011,0.0,1.0
2022-09-13,3.07,3.09,2.9917,3.07,3726,2.96714409374486,2.98647402269433,2.89146742190765,2.96714409374486,3855.16160947983,0.0,1.0
2022-09-14,2.92,3.1,2.92,3.07,4529,2.82216962662377,2.99613898716907,2.82216962662377,2.96714409374486,4685.99756557546,0.0,1.0
2022-09-15,3.02,3.04,2.92,2.95,7950,2.91881927137116,2.93814920032064,2.82216962662377,2.85116452004799,8225.58636483218,0.0,1.0
2022-09-16,2.99,3.08,2.99,3.04,3665,2.88982437794694,2.97680905821959,2.88982437794694,2.93814920032064,3792.04704743522,0.0,1.0
2022-09-19,3.035,3.065,3.035,3.04,1411,2.93331671808327,2.96231161150749,2.93331671808327,2.93814920032064,1459.91224663877,0.0,1.0
2022-09-20,3.09,3.15,2.88,3.12,15268,2.98647402269433,3.04446380954277,2.78350976872482,3.01546891611855,15797.264480284,0.0,1.0
2022-09-21,3.09,3.1,2.9415,3.06,2198,2.98647402269433,2.99613898716907,2.84294930024446,2.95747912927012,2274.19356350958,0.0,1.0
2022-09-22,3.11,3.14,2.985,2.985,1164,3.00580395164381,3.03479884506803,2.88499189570957,2.88499189570957,1204.35000360562,0.0,1.0
2022-09-23,2.95,3.09,2.91,3.09,4636,2.85116452004799,2.98647402269433,2.81250466214903,2.98647402269433,4796.70671539144,0.0,1.0
2022-09-26,3.04,3.11,2.85,2.85,2568,2.93814920032064,3.00580395164381,2.7545148753006,2.7545148753006,2657.01959558352,0.0,1.0
2022-09-27,2.95,3.04,2.85,2.85,4111,2.85116452004799,2.93814920032064,2.7545148753006,2.7545148753006,4253.50761582705,0.0,1.0
2022-09-28,2.88,3.01,2.87,2.87,1511,2.78350976872482,2.90915430689642,2.77384480425008,2.77384480425008,1563.37874179389,0.0,1.0
2022-09-29,2.98,2.98,2.85,2.925,2379,2.88015941347221,2.88015941347221,2.7545148753006,2.82700210886114,2461.46791974034,0.0,1.0
2022-09-30,2.86,2.98,2.86,2.98,1939,2.76417983977534,2.88015941347221,2.76417983977534,2.88015941347221,2006.21534105781,0.0,1.0
2022-10-03,2.8,2.81,2.8,2.81,1127,2.7061900529269,2.71585501740164,2.7061900529269,2.71585501740164,1166.06740039822,0.0,1.0
2022-10-04,2.8,2.8904,2.8,2.8904,1103,2.7061900529269,2.79356133177854,2.7061900529269,2.79356133177854,1141.23544156099,0.0,1.0
2022-10-05,2.8,2.83,2.8,2.83,993,2.7061900529269,2.73518494635112,2.7061900529269,2.73518494635112,1027.42229689036,0.0,1.0
2022-10-06,2.825,2.825,2.8,2.8,600,2.73035246411375,2.73035246411375,2.7061900529269,2.7061900529269,620.79897093073,0.0,1.0
2022-10-07,2.75,2.81,2.75,2.8001,5592,2.65786523055321,2.71585501740164,2.65786523055321,2.70628670257165,5785.8464090744,0.0,1.0
2022-10-10,2.78,2.78,2.78,2.78,718,2.68686012397743,2.68686012397743,2.68686012397743,2.68686012397743,742.889435213772,0.0,1.0
2022-10-11,2.76,2.76,2.75,2.76,1287,2.66753019502795,2.66753019502795,2.65786523055321,2.66753019502795,1331.61379264642,0.0,1.0
2022-10-12,2.75,2.8,2.75,2.75,3282,2.65786523055321,2.7061900529269,2.65786523055321,2.65786523055321,3395.77037099109,0.0,1.0
2022-10-13,2.79,2.805,2.7726,2.805,544,2.69652508845217,2.71102253516427,2.67970805026612,2.71102253516427,562.857733643861,0.0,1.0
2022-10-14,2.77,2.92,2.76,2.92,820,2.67719515950269,2.82216962662377,2.66753019502795,2.82216962662377,848.425260271997,0.0,1.0
2022-10-17,2.7,2.85,2.7,2.85,2689,2.60954040817952,2.7545148753006,2.60954040817952,2.7545148753006,2782.21405472122,0.0,1.0
2022-10-18,2.75,2.855,2.75,2.7708,1460,2.65786523055321,2.75934735753797,2.65786523055321,2.67796835666067,1510.61082926478,0.0,1.0
2022-10-19,2.7,2.85,2.7,2.85,3376,2.60954040817952,2.7545148753006,2.60954040817952,2.7545148753006,3493.0288764369,0.0,1.0
2022-10-20,2.76,2.76,2.7,2.7,1206,2.66753019502795,2.66753019502795,2.60954040817952,2.60954040817952,1247.80593157077,0.0,1.0
2022-10-21,2.76,2.76,2.76,2.76,312,2.66753019502795,2.66753019502795,2.66753019502795,2.66753019502795,322.815464883979,0.0,1.0
2022-10-24,2.85,2.85,2.72,2.72,9703,2.7545148753006,2.7545148753006,2.62887033712899,2.62887033712899,10039.3540249015,0.0,1.0
2022-10-25,2.86,2.86,2.85,2.85,2367,2.76417983977534,2.76417983977534,2.7545148753006,2.7545148753006,2449.05194032173,0.0,1.0
2022-10-26,3.0,3.0,2.76,2.92,4059,2.89948934242168,2.89948934242168,2.66753019502795,2.82216962662377,4199.70503834639,0.0,1.0
2022-10-27,3.05,3.09,2.97,3.07,8535,2.94781416479538,2.98647402269433,2.87049444899747,2.96714409374486,8830.86536148963,0.0,1.0
2022-10-28,2.99,3.06,2.95,3.06,2388,2.88982437794694,2.95747912927012,2.85116452004799,2.95747912927012,2470.77990430431,0.0,1.0
2022-10-31,2.87,3.01,2.86,2.905,1370,2.77384480425008,2.90915430689642,2.76417983977534,2.80767217991166,1417.49098362517,0.0,1.0
2022-11-01,2.8383,3.02,2.8201,2.8201,2144,2.74320686686515,2.91881927137116,2.72561663152113,2.72561663152113,2218.32165612581,0.0,1.0
2022-11-02,3.0,3.03,2.81,3.02,1972,2.89948934242168,2.9284842358459,2.71585501740164,2.91881927137116,2040.359284459,0.0,1.0
2022-11-03,2.886,3.04,2.84,3.02,1060,2.78930874740966,2.93814920032064,2.74484991082586,2.91881927137116,1096.74484864429,0.0,1.0
2022-11-04,3.03,3.03,3.01,3.02,894,2.9284842358459,2.9284842358459,2.90915430689642,2.91881927137116,924.990466686788,0.0,1.0
2022-11-07,2.9,3.13,2.8887,3.08,3678,2.80283969767429,3.02513388059329,2.79191828781784,2.97680905821959,3805.49769180538,0.0,1.0
2022-11-08,2.88,3.13,2.88,3.13,814,2.78350976872482,3.02513388059329,2.78350976872482,3.02513388059329,842.217270562689,0.0,1.0
2022-11-09,2.93,3.03,2.86,3.03,4100,2.83183459109851,2.9284842358459,2.76417983977534,2.9284842358459,4242.12630135999,0.0,1.0
2022-11-10,3.02,3.03,2.86,2.86,1820,2.91881927137116,2.9284842358459,2.76417983977534,2.76417983977534,1883.09021182322,0.0,1.0
2022-11-11,3.06,3.06,2.9189,2.92,3042,2.95747912927012,2.95747912927012,2.82110648053155,2.82216962662377,3147.4507826188,0.0,1.0
2022-11-14,3.0399,3.12,2.88,3.12,2752,2.93805255067589,3.01546891611855,2.78350976872482,3.01546891611855,2847.39794666895,0.0,1.0
2022-11-15,2.96,3.14,2.96,3.05,5755,2.86082948452273,3.03479884506803,2.86082948452273,2.94781416479538,5954.49679617725,0.0,1.0
2022-11-16,3.08,3.1,3.08,3.08,634,2.97680905821959,2.99613898716907,2.97680905821959,2.97680905821959,655.977579283473,0.0,1.0
2022-11-17,3.04,3.04,2.99,2.99,423,2.93814920032064,2.93814920032064,2.88982437794694,2.88982437794694,437.663274506164,0.0,1.0
2022-11-18,3.02,3.07,3.01,3.07,2320,2.91881927137116,2.96714409374486,2.90915430689642,2.96714409374486,2400.42268759882,0.0,1.0
2022-11-21,2.86,2.92,2.86,2.89,9291,2.76417983977534,2.82216962662377,2.76417983977534,2.79317473319955,9613.07206486235,0.0,1.0
2022-11-22,2.85,2.915,2.85,2.88,2720,2.7545148753006,2.8173371443864,2.7545148753006,2.78350976872482,2814.28866821931,0.0,1.0
2022-11-23,2.9799,2.9799,2.9799,2.9799,383,2.88006276382746,2.88006276382746,2.88006276382746,2.88006276382746,396.276676444116,0.0,1.0
2022-11-25,2.9125,2.9125,2.84,2.87,1027,2.81492090326772,2.81492090326772,2.74484991082586,2.77384480425008,1062.6009052431,0.0,1.0
2022-11-28,2.82,2.89,2.77,2.89,1709,2.72551998187638,2.79317473319955,2.67719515950269,2.79317473319955,1768.24240220103,0.0,1.0
2022-11-29,2.825,2.88,2.825,2.88,1201,2.73035246411375,2.78350976872482,2.73035246411375,2.78350976872482,1242.63260681301,0.0,1.0
2022-11-30,2.88,2.88,2.8001,2.8001,480,2.78350976872482,2.78350976872482,2.70628670257165,2.70628670257165,496.639176744583,0.0,1.0
2022-12-01,2.95,2.95,2.87,2.87,1283,2.85116452004799,2.85116452004799,2.77384480425008,2.77384480425008,1327.47513284021,0.0,1.0
2022-12-02,2.89,2.89,2.89,2.89,464,2.79317473319955,2.79317473319955,2.79317473319955,2.79317473319955,480.084537519765,0.0,1.0
2022-12-05,2.75,2.87,2.75,2.87,9068,2.65786523055321,2.77384480425008,2.65786523055321,2.77384480425008,9382.34178066643,0.0,1.0
2022-12-06,2.6601,2.7,2.6601,2.7,2702,2.57097719992531,2.60954040817952,2.57097719992531,2.60954040817952,2795.66469909138,0.0,1.0
2022-12-07,2.7002,2.7299,2.7002,2.7299,706,2.60973370746901,2.63843865195898,2.60973370746901,2.63843865195898,730.473455795159,0.0,1.0
2022-12-08,2.59,2.69,2.52,2.62,13837,2.50322579895739,2.59987544370478,2.43557104763421,2.5322206923816,14316.6589346142,0.0,1.0
2022-12-09,2.57,2.58,2.53,2.57,3580,2.48389587000791,2.49356083448265,2.44523601210895,2.48389587000791,3704.10052655335,0.0,1.0
2022-12-12,2.66,2.66,2.5,2.5,7196,2.57088055028056,2.57088055028056,2.41624111868474,2.41624111868474,7445.44899136255,0.0,1.0
2022-12-13,2.67,2.67,2.5,2.5,8449,2.5805455147553,2.5805455147553,2.41624111868474,2.41624111868474,8741.88417565622,0.0,1.0
2022-12-14,2.41,2.51,2.41,2.51,3447,2.32925643841209,2.42590608315947,2.32925643841209,2.42590608315947,3566.49008799704,0.0,1.0
2022-12-15,2.4139,2.46,2.41,2.42,5383,2.33302577455723,2.37758126078578,2.32925643841209,2.33892140288682,5569.60143420021,0.0,1.0
2022-12-16,2.59,2.6074,2.44,2.46,9673,2.50322579895739,2.52004283714343,2.3582513318363,2.37758126078578,10008.3140763549,0.0,1.0
2022-12-19,2.48,2.48,2.48,2.48,6777,2.39691118973526,2.39691118973526,2.39691118973526,2.39691118973526,7011.92437666259,0.0,1.0
2022-12-20,2.45,2.4601,2.45,2.46,3620,2.36791629631104,2.37767791043053,2.36791629631104,2.37758126078578,3745.48712461541,0.0,1.0
2022-12-21,2.42,2.441,2.41,2.44,3669,2.33892140288682,2.35921782828378,2.32925643841209,2.3582513318363,3796.18570724142,0.0,1.0
2022-12-22,2.4999,2.4999,2.41,2.42,8380,2.41614446903999,2.41614446903999,2.32925643841209,2.33892140288682,8670.49229399919,0.0,1.0
2022-12-23,2.42,2.42,2.41,2.41,1889,2.33892140288682,2.33892140288682,2.32925643841209,2.32925643841209,1954.48209348025,0.0,1.0
2022-12-27,2.395,2.42,2.35,2.35,5908,2.31475899169998,2.33892140288682,2.27126665156365,2.27126665156365,6112.80053376458,0.0,1.0
2022-12-28,2.33,2.3701,2.33,2.37,1419,2.25193672261417,2.29069323015788,2.25193672261417,2.29059658051313,1468.18956625118,0.0,1.0
2022-12-29,2.18,2.345,2.18,2.34,9095,2.10696225549309,2.26643416932628,2.10696225549309,2.26160168708891,9410.27773435832,0.0,1.0
2022-12-30,2.341,2.42,2.32,2.37,5526,2.26256818353639,2.33892140288682,2.24227175813943,2.29059658051313,5717.55852227202,0.0,1.0
2023-01-03,2.42,2.42,2.1,2.1,11143,2.33892140288682,2.33892140288682,2.02964253969518,2.02964253969518,11529.2715551352,0.0,1.0
2023-01-04,2.43,2.49,2.35,2.35,2832,2.34858636736156,2.40657615421,2.27126665156365,2.27126665156365,2930.17114279305,0.0,1.0
2023-01-05,2.47,2.47,2.425,2.425,935,2.38724622526052,2.38724622526052,2.34375388512419,2.34375388512419,967.411729700387,0.0,1.0
2023-01-06,2.4401,2.53,2.43,2.43,1300,2.35834798148105,2.44523601210895,2.34858636736156,2.34858636736156,1345.06443701658,0.0,1.0
2023-01-09,2.58,2.58,2.49,2.55,2780,2.49356083448265,2.49356083448265,2.40657615421,2.46456594105843,2876.36856531238,0.0,1.0
2023-01-10,2.5684,2.58,2.46,2.58,2470,2.48234947569195,2.49356083448265,2.37758126078578,2.49356083448265,2555.62243033151,0.0,1.0
2023-01-11,2.5,2.55,2.5,2.5,4621,2.41624111868474,2.46456594105843,2.41624111868474,2.41624111868474,4781.18674111816,0.0,1.0
2023-01-12,2.49,2.61,2.41,2.61,4599,2.40657615421,2.52255572790686,2.32925643841209,2.52255572790686,4758.42411218404,0.0,1.0
2023-01-13,2.51,2.52,2.51,2.52,1098,2.42590608315947,2.43557104763421,2.42590608315947,2.43557104763421,1136.06211680324,0.0,1.0
2023-01-17,2.6,2.62,2.44,2.55,8160,2.51289076343213,2.5322206923816,2.3582513318363,2.46456594105843,8442.86600465791,0.0,1.0
2023-01-18,2.63,2.63,2.53,2.53,1474,2.54188565685634,2.54188565685634,2.44523601210895,2.44523601210895,1525.09613858649,0.0,1.0
2023-01-19,2.47,2.6,2.46,2.58,7954,2.38724622526052,2.51289076343213,2.37758126078578,2.49356083448265,8229.72502463837,0.0,1.0
2023-01-20,2.5,2.5,2.37,2.45,5364,2.41624111868474,2.41624111868474,2.29059658051313,2.36791629631104,5549.94280012072,0.0,1.0
2023-01-23,2.56,2.56,2.38,2.3944,7736,2.47423090553317,2.47423090553317,2.30026154498787,2.31417909383149,8004.16806520021,0.0,1.0
2023-01-24,2.505,2.56,2.44,2.55,7181,2.42107360092211,2.47423090553317,2.3582513318363,2.46456594105843,7429.92901708927,0.0,1.0
2023-01-25,2.55,2.55,2.46,2.5,3896,2.46456594105843,2.46456594105843,2.37758126078578,2.41624111868474,4031.05465124354,0.0,1.0
2023-01-26,2.55,2.55,2.53,2.54,1943,2.46456594105843,2.46456594105843,2.44523601210895,2.45490097658369,2010.35400086401,0.0,1.0
2023-01-27,2.55,2.55,2.545,2.545,771,2.46456594105843,2.46456594105843,2.45973345882106,2.45973345882106,797.726677645988,0.0,1.0
2023-01-30,2.57,2.57,2.48,2.48,5980,2.48389587000791,2.48389587000791,2.39691118973526,2.39691118973526,6187.29641027627,0.0,1.0
2023-01-31,2.51,2.59,2.51,2.59,2230,2.42590608315947,2.50322579895739,2.42590608315947,2.50322579895739,2307.30284195922,0.0,1.0
2023-02-01,2.48,2.55,2.48,2.51,3447,2.39691118973526,2.46456594105843,2.39691118973526,2.42590608315947,3566.49008799704,0.0,1.0
2023-02-02,2.54,2.5695,2.5,2.5695,1875,2.45490097658369,2.48341262178417,2.41624111868474,2.48341262178417,1939.99678415853,0.0,1.0
2023-02-03,2.51,2.57,2.495,2.54,2383,2.42590608315947,2.48389587000791,2.41140863644737,2.45490097658369,2465.60657954655,0.0,1.0
2023-02-06,2.55,2.58,2.5,2.51,4552,2.46456594105843,2.49356083448265,2.41624111868474,2.42590608315947,4709.79485946114,0.0,1.0
2023-02-07,2.52,2.58,2.49,2.57,4355,2.43557104763421,2.49356083448265,2.40657615421,2.48389587000791,4505.96586400556,0.0,1.0
2023-02-08,2.55,2.56,2.45,2.45,2637,2.46456594105843,2.47423090553317,2.36791629631104,2.36791629631104,2728.41147724056,0.0,1.0
2023-02-09,2.42,2.57,2.35,2.48,6457,2.33892140288682,2.48389587000791,2.27126665156365,2.39691118973526,6680.83159216622,0.0,1.0
2023-02-10,2.42,2.42,2.42,2.42,149,2.33892140288682,2.33892140288682,2.33892140288682,2.33892140288682,154.165077781132,0.0,1.0
2023-02-13,2.42,2.43,2.42,2.42,937,2.33892140288682,2.34858636736156,2.33892140288682,2.33892140288682,969.481059603492,0.0,1.0
2023-02-14,2.39,2.43,2.35,2.35,1955,2.30992650946261,2.34858636736156,2.27126665156365,2.27126665156365,2022.76998028263,0.0,1.0
2023-02-15,2.27,2.37,2.2301,2.35,8641,2.19394693576574,2.29059658051313,2.15538372751153,2.27126665156365,8940.53984635407,0.0,1.0
2023-02-16,2.42,2.42,2.26,2.2693,4045,2.33892140288682,2.33892140288682,2.184281971291,2.19327038825251,4185.21972902468,0.0,1.0
2023-02-17,2.47,2.55,2.28,2.44,22116,2.38724622526052,2.46456594105843,2.20361190024048,2.3582513318363,22882.6500685067,0.0,1.0
2023-02-21,2.36,2.5099,2.3568,2.47,3408,2.28093161603839,2.42580943351473,2.27783882740647,2.38724622526052,3526.13815488655,0.0,1.0
2023-02-22,2.4,2.51,2.36,2.46,2152,2.31959147393735,2.42590608315947,2.28093161603839,2.37758126078578,2226.59897573821,0.0,1.0
2023-02-23,2.38,2.49,2.31,2.3245,11923,2.30026154498787,2.40657615421,2.2326067936647,2.24662099215307,12336.3102173451,0.0,1.0
2023-02-24,2.4,2.48,2.4,2.47,1119,2.31959147393735,2.39691118973526,2.31959147393735,2.38724622526052,1157.79008078581,0.0,1.0
2023-02-27,2.53,2.53,2.4401,2.51,1975,2.44523601210895,2.44523601210895,2.35834798148105,2.42590608315947,2043.46327931366,0.0,1.0
2023-02-28,2.5,2.52,2.44,2.51,1502,2.41624111868474,2.43557104763421,2.3582513318363,2.42590608315947,1554.06675722992,0.0,1.0
2023-03-01,2.4623,2.54,2.4623,2.54,973,2.37980420261497,2.45490097658369,2.37980420261497,2.45490097658369,1006.72899785933,0.0,1.0
2023-03-02,2.47,2.54,2.44,2.54,1180,2.38724622526052,2.45490097658369,2.3582513318363,2.45490097658369,1220.90464283044,0.0,1.0
2023-03-03,2.3899,2.56,2.33,2.55,8813,2.30982985981786,2.47423090553317,2.25193672261417,2.46456594105843,9118.50221802087,0.0,1.0
2023-03-06,2.39,2.41,2.3212,2.3212,4020,2.30992650946261,2.32925643841209,2.2434315538764,2.2434315538764,4159.35310523589,0.0,1.0
2023-03-07,2.39,2.3999,2.34,2.34,3509,2.30992650946261,2.3194948242926,2.26160168708891,2.26160168708891,3630.63931499322,0.0,1.0
2023-03-08,2.37,2.46,2.37,2.46,934,2.29059658051313,2.37758126078578,2.29059658051313,2.37758126078578,966.377064748836,0.0,1.0
2023-03-09,2.415,2.415,2.36,2.3638,1633,2.33408892064945,2.33408892064945,2.28093161603839,2.28460430253879,1689.60786588314,0.0,1.0
2023-03-10,2.37,2.37,2.34,2.34,1022,2.29059658051313,2.29059658051313,2.26160168708891,2.26160168708891,1057.42758048534,0.0,1.0
2023-03-13,2.45,2.49,2.29,2.34,9088,2.36791629631104,2.40657615421,2.21327686471522,2.26160168708891,9403.03507969746,0.0,1.0
2023-03-14,2.35,2.51,2.32,2.43,12191,2.27126665156365,2.42590608315947,2.24227175813943,2.34858636736156,12613.6004243609,0.0,1.0
2023-03-15,2.47,2.5,2.26,2.35,12967,2.38724622526052,2.41624111868474,2.184281971291,2.27126665156365,13416.5004267646,0.0,1.0
2023-03-16,2.5,2.5,2.39,2.39,2609,2.41624111868474,2.41624111868474,2.30992650946261,2.30992650946261,2699.44085859712,0.0,1.0
2023-03-17,2.49,2.49,2.44,2.49,2047,2.40657615421,2.40657615421,2.3582513318363,2.40657615421,2117.95915582534,0.0,1.0
2023-03-20,2.52,2.53,2.3801,2.49,9738,2.43557104763421,2.44523601210895,2.30035819463262,2.40657615421,10075.5672982058,0.0,1.0
2023-03-21,2.48,2.5,2.48,2.48,2547,2.39691118973526,2.41624111868474,2.39691118973526,2.39691118973526,2635.29163160095,0.0,1.0
2023-03-22,2.41,2.48,2.36,2.48,5739,2.32925643841209,2.39691118973526,2.28093161603839,2.39691118973526,5937.94215695242,0.0,1.0
2023-03-23,2.49,2.49,2.4059,2.46,3505,2.40657615421,2.40657615421,2.32529380297744,2.37758126078578,3626.50065518701,0.0,1.0
2023-03-24,2.49,2.49,2.35,2.39,3722,2.40657615421,2.40657615421,2.27126665156365,2.30992650946261,3851.02294967362,0.0,1.0
2023-03-27,2.48,2.48,2.43,2.43,809,2.39691118973526,2.39691118973526,2.34858636736156,2.34858636736156,837.043945804934,0.0,1.0
2023-03-28,2.5,2.5,2.3701,2.3895,2393,2.41624111868474,2.41624111868474,2.29069323015788,2.30944326123887,2475.95322906206,0.0,1.0
2023-03-29,2.5,2.5,2.36,2.36,2011,2.41624111868474,2.41624111868474,2.28093161603839,2.28093161603839,2080.71121756949,0.0,1.0
2023-03-30,2.49,2.5,2.39,2.5,1924,2.40657615421,2.41624111868474,2.30992650946261,2.41624111868474,1990.69536678454,0.0,1.0
2023-03-31,2.4507,2.5,2.3901,2.445,1818,2.36859284382427,2.41624111868474,2.31002315910736,2.36308381407367,1881.02088192011,0.0,1.0
2023-04-03,2.4,2.4999,2.4,2.4056,2421,2.31959147393735,2.41614446903999,2.31959147393735,2.3250038540432,2504.92384770549,0.0,1.0
2023-04-04,2.45,2.5,2.445,2.45,5664,2.36791629631104,2.41624111868474,2.36308381407367,2.36791629631104,5860.3422855861,0.0,1.0
2023-04-05,2.48,2.49,2.43,2.49,5689,2.39691118973526,2.40657615421,2.34858636736156,2.40657615421,5886.20890937487,0.0,1.0
2023-04-06,2.42,2.49,2.42,2.49,1812,2.33892140288682,2.40657615421,2.33892140288682,2.40657615421,1874.81289221081,0.0,1.0
2023-04-10,2.48,2.48,2.44,2.44,2127,2.39691118973526,2.39691118973526,2.3582513318363,2.3582513318363,2200.73235194944,0.0,1.0
2023-04-11,2.44,2.46,2.433,2.433,785,2.3582513318363,2.37758126078578,2.35148585670398,2.35148585670398,812.211986967706,0.0,1.0
2023-04-12,2.453,2.49,2.4299,2.44,9599,2.37081578565346,2.40657615421,2.34848971771682,2.3582513318363,9931.74886994014,0.0,1.0
2023-04-13,2.48,2.49,2.42,2.4324,10524,2.39691118973526,2.40657615421,2.33892140288682,2.3509059588355,10888.813950125,0.0,1.0
2023-04-14,2.49,2.49,2.4,2.49,8670,2.40657615421,2.40657615421,2.31959147393735,2.40657615421,8970.54512994904,0.0,1.0
2023-04-17,2.47,2.47,2.38,2.41,6656,2.38724622526052,2.38724622526052,2.30026154498787,2.32925643841209,6886.7299175249,0.0,1.0
2023-04-18,2.37,2.47,2.33,2.37,11628,2.29059658051313,2.38724622526052,2.25193672261417,2.29059658051313,12031.0840566375,0.0,1.0
2023-04-19,2.31,2.4299,2.24,2.32,10460,2.2326067936647,2.34848971771682,2.16495204234152,2.24227175813943,10822.5953932257,0.0,1.0
2023-04-20,2.34,2.35,2.32,2.3264,5171,2.26160168708891,2.27126665156365,2.24227175813943,2.24845733540327,5350.25246447135,0.0,1.0
2023-04-21,2.326,2.355,2.31,2.355,6571,2.24807073682428,2.27609913380102,2.2326067936647,2.27609913380102,6798.78339664304,0.0,1.0
2023-04-24,2.29,2.31,2.2438,2.2543,2198,2.21327686471522,2.2326067936647,2.16862472884192,2.1787729415404,2274.19356350957,0.0,1.0
2023-04-25,2.275,2.315,2.275,2.3,4786,2.19877941800311,2.23743927590207,2.19877941800311,2.22294182918996,4951.90645812412,0.0,1.0
2023-04-26,2.2224,2.2501,2.19,2.22,9105,2.14794170486598,2.17471365646101,2.11662721996783,2.14562211339205,9420.62438387384,0.0,1.0
2023-04-27,2.2,2.23,2.17,2.22,4477,2.12629218444257,2.15528707786678,2.09729729101835,2.14562211339205,4632.19498809479,0.0,1.0
2023-04-28,2.1801,2.1801,2.1801,2.1801,1373,2.10705890513784,2.10705890513784,2.10705890513784,2.10705890513784,1420.59497847982,0.0,1.0
2023-05-01,2.2,2.2213,2.2,2.2213,790,2.12629218444257,2.14687855877376,2.12629218444257,2.14687855877376,817.38531172546,0.0,1.0
2023-05-02,2.2,2.2,2.2,2.2,545,2.12629218444257,2.12629218444257,2.12629218444257,2.12629218444257,563.892398595412,0.0,1.0
2023-05-03,2.19,2.28,2.18,2.18,2773,2.11662721996783,2.20361190024048,2.10696225549309,2.10696225549309,2869.12591065152,0.0,1.0
2023-05-04,2.2,2.2,2.15,2.18,2580,2.12629218444257,2.12629218444257,2.07796736206887,2.10696225549309,2669.43557500214,0.0,1.0
2023-05-05,2.29,2.29,2.201,2.215,8781,2.21327686471522,2.21327686471522,2.12725868089004,2.14078963115468,9085.39293957123,0.0,1.0
2023-05-08,2.22,2.2749,2.15,2.24,8220,2.14562211339205,2.19868276835836,2.07796736206887,2.16495204234152,8504.94590175099,0.0,1.0
2023-05-09,2.2076,2.2076,2.16,2.16,1062,2.13363755744337,2.13363755744337,2.08763232654361,2.08763232654361,1098.81417854739,0.0,1.0
2023-05-10,2.2,2.2262,2.2,2.2001,1271,2.12629218444257,2.15161439136638,2.12629218444257,2.12638883408731,1315.0591534216,0.0,1.0
2023-05-11,2.215,2.25,2.2,2.24,2613,2.14078963115468,2.17461700681626,2.12629218444257,2.16495204234152,2703.57951840332,0.0,1.0
2023-05-12,2.2254,2.2254,2.2254,2.2254,165,2.1508411942084,2.1508411942084,2.1508411942084,2.1508411942084,170.719717005951,0.0,1.0
2023-05-15,2.25,2.25,2.22,2.25,4700,2.17461700681626,2.17461700681626,2.14562211339205,2.17461700681626,4862.92527229072,0.0,1.0
2023-05-16,2.22,2.235,2.22,2.235,1028,2.14562211339205,2.16011956010415,2.14562211339205,2.16011956010415,1063.63557019465,0.0,1.0
2023-05-17,2.22,2.22,2.18,2.18,2054,2.14562211339205,2.14562211339205,2.10696225549309,2.10696225549309,2125.20181048619,0.0,1.0
2023-05-18,2.1901,2.1901,2.1901,2.1901,117,2.11672386961258,2.11672386961258,2.11672386961258,2.11672386961258,121.055799331492,0.0,1.0
2023-05-19,2.23,2.23,2.2,2.2,518,2.15528707786678,2.15528707786678,2.12629218444257,2.12629218444257,535.956444903531,0.0,1.0
2023-05-22,2.23,2.23,2.23,2.23,267,2.15528707786678,2.15528707786678,2.15528707786678,2.15528707786678,276.255542064175,0.0,1.0
2023-05-23,2.15,2.2,2.12,2.1801,5960,2.07796736206887,2.12629218444257,2.04897246864466,2.10705890513784,6166.60311124526,0.0,1.0
2023-05-24,2.1593,2.21,2.1554,2.21,1628,2.08695577903038,2.13595714891731,2.08318644288523,2.13595714891731,1684.43454112538,0.0,1.0
2023-05-25,2.15,2.185,2.15,2.185,773,2.07796736206887,2.11179473773046,2.07796736206887,2.11179473773046,799.796007549092,0.0,1.0
2023-05-26,2.15,2.15,2.135,2.135,415,2.07796736206887,2.07796736206887,2.06346991535676,2.06346991535676,429.385954893756,0.0,1.0
2023-05-30,2.12,2.135,2.12,2.12,6406,2.04897246864466,2.06346991535676,2.04897246864466,2.04897246864466,6628.06367963708,0.0,1.0
2023-05-31,2.14,2.14,2.1,2.1,6211,2.06830239759413,2.06830239759413,2.02964253969518,2.02964253969518,6426.30401408462,0.0,1.0
2023-06-01,2.14,2.14,2.12,2.125,1515,2.06830239759413,2.06830239759413,2.04897246864466,2.05380495088203,1567.5174016001,0.0,1.0
2023-06-02,2.12,2.17,2.1,2.1,4722,2.04897246864466,2.09729729101835,2.02964253969518,2.02964253969518,4885.68790122484,0.0,1.0
2023-06-05,2.1,2.12,2.1,2.12,1919,2.02964253969518,2.04897246864466,2.02964253969518,2.04897246864466,1985.52204202678,0.0,1.0
2023-06-06,2.15,2.15,2.125,2.14,6947,2.07796736206887,2.07796736206887,2.05380495088203,2.06830239759413,7187.81741842631,0.0,1.0
2023-06-07,2.168,2.168,2.155,2.16,1325,2.0953642981234,2.0953642981234,2.08279984430624,2.08763232654361,1370.93106080536,0.0,1.0
2023-06-08,2.168,2.168,2.168,2.168,128,2.0953642981234,2.0953642981234,2.0953642981234,2.0953642981234,132.437113798556,0.0,1.0
2023-06-09,2.16,2.16,2.155,2.155,651,2.08763232654361,2.08763232654361,2.08279984430624,2.08279984430624,673.566883459843,0.0,1.0
2023-06-12,2.1715,2.1715,2.16,2.16,1319,2.09874703568956,2.09874703568956,2.08763232654361,2.08763232654361,1364.72307109606,0.0,1.0
2023-06-13,2.19,2.32,2.17,2.31,4961,2.11662721996783,2.24227175813943,2.09729729101835,2.2326067936647,5132.97282464558,0.0,1.0
2023-06-14,2.19,2.19,2.19,2.19,312,2.11662721996783,2.11662721996783,2.11662721996783,2.11662721996783,322.815464883979,0.0,1.0
2023-06-15,2.19,2.19,2.19,2.19,35,2.11662721996783,2.11662721996783,2.11662721996783,2.11662721996783,36.2132733042926,0.0,1.0
2023-06-16,2.24,2.24,2.2,2.2,573,2.16495204234152,2.16495204234152,2.12629218444257,2.12629218444257,592.863017238848,0.0,1.0
2023-06-20,2.1,2.1999,2.08,2.08,13630,2.02964253969518,2.12619553479782,2.0103126107457,2.0103126107457,14102.4832896431,0.0,1.0
2023-06-21,2.1,2.1,2.1,2.1,86,2.02964253969518,2.02964253969518,2.02964253969518,2.02964253969518,88.9811858334046,0.0,1.0
2023-06-22,2.04,2.11,2.04,2.11,3329,1.97165275284674,2.03930750416992,1.97165275284674,2.03930750416992,3444.39962371401,0.0,1.0
2023-06-23,2.11,2.1661,2.03,2.03,9324,2.03930750416992,2.0935279548732,1.96198778837201,1.96198778837201,9647.21600826353,0.0,1.0
2023-06-26,2.0481,2.0615,2.03,2.03,4102,1.97948137407128,1.99243242646743,1.96198778837201,1.96198778837201,4244.1956312631,0.0,1.0
2023-06-27,1.98,2.0141,1.95,2.0141,13015,1.91366296599831,1.94662049485717,1.88466807257409,1.94662049485717,13466.1643444391,0.0,1.0
2023-06-28,2.02,2.035,1.97,1.9755,11863,1.95232282389727,1.96682027060938,1.90399800152357,1.90931373198468,12274.2303202521,0.0,1.0
2023-06-29,1.89,2.0,1.85,1.945,10542,1.82667828572566,1.93299289494779,1.7880184278267,1.87983559033672,10907.4379192529,0.0,1.0
2023-06-30,1.93,1.98,1.91,1.91,2780,1.86533814362462,1.91366296599831,1.84600821467514,1.84600821467514,2876.36856531238,0.0,1.0
2023-07-03,1.93,2.02,1.93,2.02,999,1.86533814362462,1.95232282389727,1.86533814362462,1.95232282389727,1033.63028659966,0.0,1.0
2023-07-05,2.0,2.0,1.96,1.96,2929,1.93299289494779,1.93299289494779,1.89433303704883,1.89433303704883,3030.53364309351,0.0,1.0
2023-07-06,2.04,2.05,1.97,2.05,586,1.97165275284674,1.98131771732148,1.90399800152357,1.98131771732148,606.313661609014,0.0,1.0
2023-07-07,1.96,2.0499,1.9125,2.04,6577,1.89433303704883,1.98122106767674,1.84842445579382,1.97165275284674,6804.99138635236,0.0,1.0
2023-07-10,1.9,1.96,1.9,1.92,8176,1.8363432502004,1.89433303704883,1.8363432502004,1.85567317914988,8459.42064388274,0.0,1.0
2023-07-11,1.93,1.93,1.9,1.9057,10049,1.86533814362462,1.86533814362462,1.8363432502004,1.841852279951,10397.3480981382,0.0,1.0
2023-07-12,1.925,2.0399,1.9,1.96,30310,1.86050566138725,1.971556103202,1.8363432502004,1.89433303704883,31360.6946815173,0.0,1.0
2023-07-13,1.86,1.9576,1.81,1.92,39620,1.79768339230144,1.8920134455749,1.74935856992775,1.85567317914988,40993.4253804593,0.0,1.0
2023-07-14,1.82,1.86,1.81,1.86,22640,1.75902353440249,1.79768339230144,1.74935856992775,1.79768339230144,23424.8145031195,0.0,1.0
2023-07-17,1.8,1.89,1.8,1.89,3631,1.73969360545301,1.82667828572566,1.73969360545301,1.82667828572566,3756.86843908247,0.0,1.0
2023-07-18,1.855,1.89,1.85,1.85,3507,1.79285091006407,1.82667828572566,1.7880184278267,1.7880184278267,3628.56998509013,0.0,1.0
2023-07-19,1.89,1.89,1.85,1.88,13764,1.82667828572566,1.82667828572566,1.7880184278267,1.81701332125092,14241.1283931509,0.0,1.0
2023-07-20,1.82,1.87,1.8001,1.8001,1491,1.75902353440249,1.80734835677618,1.73979025509776,1.73979025509776,1542.68544276286,0.0,1.0
2023-07-21,1.85,1.88,1.85,1.85,3460,1.7880184278267,1.81701332125092,1.7880184278267,1.7880184278267,3579.94073236722,0.0,1.0
2023-07-24,1.8,1.88,1.8,1.86,9125,1.73969360545301,1.81701332125092,1.73969360545301,1.79768339230144,9441.31768290485,0.0,1.0
2023-07-25,1.87,1.89,1.83,1.83,1804,1.80734835677618,1.82667828572566,1.76868849887723,1.76868849887723,1866.5355725984,0.0,1.0
2023-07-26,1.94,1.94,1.885,1.89,3371,1.87500310809935,1.87500310809935,1.82184580348829,1.82667828572566,3487.85555167916,0.0,1.0
2023-07-27,1.87,1.94,1.852,1.93,4107,1.80734835677618,1.87500310809935,1.78995142072165,1.86533814362462,4249.36895602085,0.0,1.0
2023-07-28,1.83,1.9,1.83,1.86,9358,1.76868849887723,1.8363432502004,1.76868849887723,1.79768339230144,9682.39461661627,0.0,1.0
2023-07-31,1.83,1.875,1.83,1.875,510,1.76868849887723,1.81218083901355,1.76868849887723,1.81218083901355,527.679125291119,0.0,1.0
2023-08-01,1.77,1.8265,1.77,1.8265,13024,1.71069871202879,1.76530576131107,1.71069871202879,1.76530576131107,13475.4763290031,0.0,1.0
2023-08-02,1.76,1.84,1.67,1.8,12442,1.70103374755405,1.77835346335197,1.6140490672814,1.73969360545301,12873.3013272003,0.0,1.0
2023-08-03,1.81,1.845,1.76,1.79,9550,1.74935856992775,1.78318594558934,1.70103374755405,1.73002864097827,9881.05028731411,0.0,1.0
2023-08-04,1.92,1.92,1.79,1.79,1506,1.85567317914988,1.85567317914988,1.73002864097827,1.73002864097827,1558.20541703613,0.0,1.0
2023-08-07,1.8624,1.92,1.8624,1.92,410,1.80000298377538,1.85567317914988,1.80000298377538,1.85567317914988,424.212630135999,0.0,1.0
2023-08-08,1.82,1.97,1.82,1.9499,21874,1.75902353440249,1.90399800152357,1.75902353440249,1.88457142292935,22632.2611502313,0.0,1.0
2023-08-09,1.84,1.88,1.7,1.78,5371,1.77835346335197,1.81701332125092,1.64304396070562,1.72036367650353,5557.18545478157,0.0,1.0
2023-08-10,1.77,1.78,1.72,1.78,2219,1.71069871202879,1.72036367650353,1.6623738896551,1.72036367650353,2295.92152749215,0.0,1.0
2023-08-11,1.81,1.9255,1.7,1.7,2893,1.74935856992775,1.86098890961098,1.64304396070562,1.64304396070562,2993.28570483767,0.0,1.0
2023-08-14,1.97,1.99,1.79,1.79,9377,1.90399800152357,1.92332793047305,1.73002864097827,1.73002864097827,9702.05325069577,0.0,1.0
2023-08-15,1.845,1.95,1.7555,1.95,9333,1.78318594558934,1.88466807257409,1.69668451354042,1.88466807257409,9656.52799282748,0.0,1.0
2023-08-16,1.7317,1.82,1.7317,1.81,1787,1.67368189809054,1.75902353440249,1.67368189809054,1.74935856992775,1848.94626842203,0.0,1.0
2023-08-17,1.87,2.02,1.8,1.855,6423,1.80734835677618,1.95232282389727,1.73969360545301,1.79285091006407,6645.65298381347,0.0,1.0
2023-08-18,1.8,1.98,1.72,1.72,3161,1.73969360545301,1.91366296599831,1.6623738896551,1.6623738896551,3270.5759118534,0.0,1.0
2023-08-21,1.905,1.94,1.76,1.85,6243,1.86050566138725,1.8946881801004,1.71889236957562,1.80679027483801,6392.30250507933,0.02,1.0
2023-08-22,1.91,2.01,1.91,1.93,1910,1.86538887834627,1.9630532175267,1.86538887834627,1.88492174618235,1955.67800491775,0.0,1.0
2023-08-23,1.99,2.03,1.8601,1.915,2731,1.94352034969061,1.98258608536279,1.81665437309523,1.87027209530529,2796.31237247665,0.0,1.0
2023-08-24,1.98,2.0,1.92,1.92,2815,1.93375391577257,1.95328678360866,1.87515531226431,1.87515531226431,2882.32124808559,0.0,1.0
2023-08-25,2.0,2.04,1.915,1.96,1909,1.95328678360866,1.99235251928083,1.87027209530529,1.91422104793648,1954.65408973193,0.0,1.0
2023-08-28,2.1,2.16,2.0,2.0,11295,2.05095112278909,2.10954972629735,1.95328678360866,1.95328678360866,11565.1220238461,0.0,1.0
2023-08-29,2.12,2.15,2.03,2.15,9253,2.07048399062518,2.09978329237931,1.98258608536279,2.09978329237931,9474.28721439998,0.0,1.0
2023-08-30,1.96,2.1899,1.96,2.1899,3564,1.91422104793648,2.1387513637123,1.91422104793648,2.1387513637123,3649.23372226539,0.0,1.0
2023-08-31,2.0338,2.1,1.97,1.97,2852,1.98629733025164,2.05095112278909,1.92398748185453,1.92398748185453,2920.20610996097,0.0,1.0
2023-09-01,1.98,2.09,1.98,2.09,1372,1.93375391577257,2.04118468887105,1.93375391577257,2.04118468887105,1404.81163494616,0.0,1.0
2023-09-05,1.95,1.95,1.95,1.95,933,1.90445461401844,1.90445461401844,1.90445461401844,1.90445461401844,955.312868370821,0.0,1.0
2023-09-06,1.8832,1.891,1.85,1.89,5040,1.83921483544591,1.84683265390199,1.80679027483801,1.84585601051018,5160.53253653691,0.0,1.0
2023-09-07,1.855,2.01,1.855,2.01,2545,1.81167349179703,1.9630532175267,1.81167349179703,1.9630532175267,2605.86414791397,0.0,1.0
2023-09-08,1.9,2.0269,1.8451,2.0269,2985,1.85562244442822,1.97955849084819,1.80200472221817,1.97955849084819,3056.38682967514,0.0,1.0
2023-09-11,1.96,1.96,1.96,1.96,899,1.91422104793648,1.91422104793648,1.91422104793648,1.91422104793648,920.499752052914,0.0,1.0
2023-09-12,1.88,1.98,1.83,1.83,5209,1.83608957659214,1.93375391577257,1.78725740700192,1.78725740700192,5333.57420294062,0.0,1.0
2023-09-13,1.95,1.97,1.86,1.97,4076,1.90445461401844,1.92398748185453,1.81655670875605,1.92398748185453,4173.47829740564,0.0,1.0
2023-09-14,1.95,2.0,1.87,2.0,3216,1.90445461401844,1.95328678360866,1.8263231426741,1.95328678360866,3292.91123759974,0.0,1.0
2023-09-15,1.99,1.99,1.835,1.99,11396,1.94352034969061,1.94352034969061,1.79214062396094,1.94352034969061,11668.537457614,0.0,1.0
2023-09-18,1.94,2.0,1.915,2.0,5065,1.8946881801004,1.95328678360866,1.87027209530529,1.95328678360866,5186.13041618242,0.0,1.0
2023-09-19,1.92,1.92,1.8,1.89,11276,1.87515531226431,1.87515531226431,1.75795810524779,1.84585601051018,11545.6676353155,0.0,1.0
2023-09-20,1.955,2.04,1.88,1.88,3261,1.90933783097746,1.99235251928083,1.83608957659214,1.83608957659214,3338.98742096168,0.0,1.0
2023-09-21,1.944,2.03,1.87,2.03,8170,1.89859475366762,1.98258608536279,1.8263231426741,1.98258608536279,8365.38706815603,0.0,1.0
2023-09-22,1.95,1.99,1.9,1.99,8367,1.90445461401844,1.94352034969061,1.85562244442822,1.94352034969061,8567.09835976276,0.0,1.0
2023-09-25,1.94,1.9703,1.94,1.945,913,1.8946881801004,1.92428047487207,1.8946881801004,1.89957139705942,934.834564654403,0.0,1.0
2023-09-26,1.8856,1.9001,1.825,1.9001,2509,1.84155877958624,1.85572010876741,1.7823741900429,1.85572010876741,2569.00320122443,0.0,1.0
2023-09-27,1.87,1.87,1.87,1.87,366,1.8263231426741,1.8263231426741,1.8263231426741,1.8263231426741,374.752958010417,0.0,1.0
2023-09-28,1.84,1.9199,1.76,1.8601,3081,1.79702384091997,1.87505764792513,1.71889236957562,1.81665437309523,3154.68268751392,0.0,1.0
2023-09-29,1.93,1.94,1.93,1.94,1333,1.88492174618235,1.8946881801004,1.88492174618235,1.8946881801004,1364.87894269915,0.0,1.0
2023-10-02,1.91,1.93,1.76,1.85,9611,1.86538887834627,1.88492174618235,1.71889236957562,1.80679027483801,9840.84885092384,0.0,1.0
2023-10-03,1.875,1.875,1.7801,1.7801,521,1.83120635963312,1.83120635963312,1.73852290175089,1.73852290175089,533.459811812643,0.0,1.0
2023-10-04,1.83,1.87,1.83,1.87,988,1.78725740700192,1.8263231426741,1.78725740700192,1.8263231426741,1011.62820359097,0.0,1.0
2023-10-05,1.83,1.83,1.83,1.83,1417,1.78725740700192,1.78725740700192,1.78725740700192,1.78725740700192,1450.8878183081,0.0,1.0
2023-10-06,1.81,1.92,1.81,1.83,8402,1.76772453916584,1.87515531226431,1.76772453916584,1.78725740700192,8602.93539126646,0.0,1.0
2023-10-09,1.75,1.805,1.75,1.79,6872,1.70912593565758,1.76284132220681,1.70912593565758,1.74819167132975,7036.34515696062,0.0,1.0
2023-10-10,1.81,1.81,1.8,1.8,538,1.76772453916584,1.76772453916584,1.75795810524779,1.75795810524779,550.866369971597,0.0,1.0
2023-10-11,1.82,1.82,1.82,1.82,490,1.77749097308388,1.77749097308388,1.77749097308388,1.77749097308388,501.718441052199,0.0,1.0
2023-10-12,1.86,1.86,1.86,1.86,310,1.81655670875605,1.81655670875605,1.81655670875605,1.81655670875605,317.413707604453,0.0,1.0
2023-10-13,1.85,1.8983,1.72,1.8983,8907,1.80679027483801,1.85396215066216,1.67982663390345,1.85396215066216,9120.01256010599,0.0,1.0
2023-10-16,1.82,1.99,1.8,1.91,6843,1.77749097308388,1.94352034969061,1.75795810524779,1.86538887834627,7006.65161657183,0.0,1.0
2023-10-17,1.73,1.81,1.73,1.8,2025,1.68959306782149,1.76772453916584,1.68959306782149,1.75795810524779,2073.42825128715,0.0,1.0
2023-10-18,1.8,1.8,1.8,1.8,444,1.75795810524779,1.75795810524779,1.75795810524779,1.75795810524779,454.618342504442,0.0,1.0
2023-10-19,1.93,1.93,1.93,1.93,1036,1.88492174618235,1.88492174618235,1.88492174618235,1.88492174618235,1060.77613251037,0.0,1.0
2023-10-20,1.805,1.97,1.78,1.97,1497,1.76284132220681,1.92398748185453,1.73842523741171,1.92398748185453,1532.80103317376,0.0,1.0
2023-10-23,1.935,1.935,1.89,1.89,316,1.88980496314138,1.88980496314138,1.84585601051018,1.84585601051018,323.557198719377,0.0,1.0
2023-10-24,1.935,1.935,1.935,1.935,272,1.88980496314138,1.88980496314138,1.88980496314138,1.88980496314138,278.504930543261,0.0,1.0
2023-10-25,1.8,1.8699,1.7501,1.8699,11833,1.75795810524779,1.82622547833491,1.70922359999676,1.82622547833491,12115.9883938177,0.0,1.0
2023-10-26,1.8756,1.9,1.75,1.75,1941,1.8317923456682,1.85562244442822,1.70912593565758,1.70912593565758,1987.4193756782,0.0,1.0
2023-10-27,1.88,1.88,1.88,1.88,399,1.83608957659214,1.83608957659214,1.83608957659214,1.83608957659214,408.542159142505,0.0,1.0
2023-10-30,1.69,1.86,1.68,1.85,8167,1.65052733214932,1.81655670875605,1.64076089823127,1.80679027483801,8362.31532259857,0.0,1.0
2023-10-31,1.7247,1.81,1.69,1.69,12221,1.68441685784493,1.76772453916584,1.65052733214932,1.65052733214932,12513.2674859161,0.0,1.0
2023-11-01,1.79,1.79,1.72,1.72,725,1.74819167132975,1.74819167132975,1.67982663390345,1.67982663390345,742.33850972009,0.0,1.0
2023-11-02,1.82,1.82,1.77,1.78,1050,1.77749097308388,1.77749097308388,1.72865880349366,1.73842523741171,1075.11094511185,0.0,1.0
2023-11-03,1.88,1.9,1.7501,1.8646,2418,1.83608957659214,1.85562244442822,1.70922359999676,1.82104926835835,2475.82691931473,0.0,1.0
2023-11-06,1.76,1.86,1.7,1.75,9129,1.71889236957562,1.81655670875605,1.66029376606736,1.70912593565758,9347.32173135821,0.0,1.0
2023-11-07,1.72,1.84,1.72,1.84,5062,1.67982663390345,1.79702384091997,1.67982663390345,1.79702384091997,5183.05867062495,0.0,1.0
2023-11-08,1.72,1.72,1.72,1.72,339,1.67982663390345,1.67982663390345,1.67982663390345,1.67982663390345,347.107247993255,0.0,1.0
2023-11-09,1.54,1.73,1.51,1.71,16688,1.50403082337867,1.68959306782149,1.47473152162454,1.6700601999854,17087.0966209777,0.0,1.0
2023-11-10,1.6,1.71,1.55,1.6,15957,1.56262942688693,1.6700601999854,1.51379725729671,1.56262942688693,16338.6146201427,0.0,1.0
2023-11-13,1.58,1.6,1.49,1.53,11315,1.54309655905084,1.56262942688693,1.45519865378845,1.49426438946062,11585.6003275625,0.0,1.0
2023-11-14,1.71,1.78,1.6999,1.72,5814,1.6700601999854,1.73842523741171,1.66019610172818,1.67982663390345,5953.04289036222,0.0,1.0
2023-11-15,1.85,1.87,1.75,1.83,2085,1.80679027483801,1.8263231426741,1.70912593565758,1.78725740700192,2134.8631624364,0.0,1.0
2023-11-16,1.92,1.92,1.86,1.8676,7267,1.87515531226431,1.87515531226431,1.81655670875605,1.82397919853376,7440.79165535987,0.0,1.0
2023-11-17,1.83,1.93,1.77,1.77,2585,1.78725740700192,1.88492174618235,1.72865880349366,1.72865880349366,2646.82075534681,0.0,1.0
2023-11-20,1.8886,1.8947,1.8886,1.8947,562,1.84448870976166,1.85044623445166,1.84448870976166,1.85044623445166,575.440334431296,0.0,1.0
2023-11-21,1.89,1.89,1.87,1.87,1826,1.84585601051018,1.84585601051018,1.8263231426741,1.8263231426741,1869.66912930881,0.0,1.0
2023-11-22,1.93,1.93,1.7719,1.7719,860,1.88492174618235,1.88492174618235,1.73051442593809,1.73051442593809,880.567059805903,0.0,1.0
2023-11-24,1.925,1.93,1.9105,1.93,1427,1.88003852922333,1.88492174618235,1.86587720004217,1.88492174618235,1461.1269701663,0.0,1.0
2023-11-27,1.88,2.03,1.88,1.88,5203,1.83608957659214,1.98258608536279,1.83608957659214,1.83608957659214,5327.43071182569,0.0,1.0
2023-11-28,2.0,2.09,1.9999,2.07,3199,1.95328678360866,2.04118468887105,1.95318911926948,2.02165182103496,3275.50467944078,0.0,1.0
2023-11-29,1.9,2.03,1.8901,2.01,3459,1.85562244442822,1.98258608536279,1.84595367484936,1.9630532175267,3541.72262775421,0.0,1.0
2023-11-30,1.95,2.0347,1.9,2.0347,7277,1.90445461401844,1.98717630930427,1.85562244442822,1.98717630930427,7451.03080721807,0.0,1.0
2023-12-01,1.91,1.9101,1.91,1.9101,1921,1.86538887834627,1.86548654268545,1.86538887834627,1.86548654268545,1966.94107196178,0.0,1.0
2023-12-04,1.94,1.94,1.88,1.9019,1640,1.8946881801004,1.8946881801004,1.83608957659214,1.85747806687265,1679.22090474613,0.0,1.0
2023-12-05,1.91,1.91,1.88,1.91,2647,1.86538887834627,1.86538887834627,1.83608957659214,1.86538887834627,2710.30349686769,0.0,1.0
2023-12-06,1.8903,1.9082,1.88,1.88,1231,1.84614900352772,1.86363092024102,1.83608957659214,1.83608957659214,1260.43959374542,0.0,1.0
2023-12-07,1.92,1.9251,1.9101,1.9101,1318,1.87515531226431,1.88013619356251,1.86548654268545,1.86548654268545,1349.52021491183,0.0,1.0
2023-12-08,1.91,1.92,1.9,1.92,5196,1.86538887834627,1.87515531226431,1.85562244442822,1.87515531226431,5320.26330552495,0.0,1.0
2023-12-11,1.8903,1.905,1.84,1.84,2949,1.84614900352772,1.86050566138725,1.79702384091997,1.79702384091997,3019.52588298559,0.0,1.0
2023-12-12,1.84,1.92,1.84,1.88,8426,1.79702384091997,1.87515531226431,1.79702384091997,1.83608957659214,8627.50935572616,0.0,1.0
2023-12-13,1.88,2.02,1.88,1.92,14884,1.83608957659214,1.97281965144474,1.83608957659214,1.87515531226431,15239.953625757,0.0,1.0
2023-12-14,2.005,2.0589,1.9194,2.0,19051,1.95817000056768,2.01081107938593,1.87456932622923,1.95328678360866,19506.6082050723,0.0,1.0
2023-12-15,1.98,2.08,1.98,2.06,7744,1.93375391577257,2.031418254953,1.93375391577257,2.01188538711692,7929.19919899639,0.0,1.0
2023-12-18,2.03,2.15,1.9,1.9,14811,1.98258608536279,2.09978329237931,1.85562244442822,1.85562244442822,15165.2078171921,0.0,1.0
2023-12-19,2.03,2.03,2.0299,2.0299,2581,1.98258608536279,1.98258608536279,1.98248842102361,1.98248842102361,2642.72509460352,0.0,1.0
2023-12-20,2.0,2.03,1.94,2.03,3916,1.95328678360866,1.98258608536279,1.8946881801004,1.98258608536279,4009.6518676743,0.0,1.0
2023-12-21,2.01,2.03,1.9701,2.03,4909,1.9630532175267,1.98258608536279,1.92408514619371,1.98258608536279,5026.39964719438,0.0,1.0
2023-12-22,2.11,2.15,2.03,2.06,8961,2.06071755670713,2.09978329237931,1.98258608536279,2.01188538711692,9175.30398014034,0.0,1.0
2023-12-26,2.09,2.1643,1.97,2.08,18267,2.04118468887105,2.11374929288211,1.92398748185453,2.031418254953,18703.8586993888,0.0,1.0
2023-12-27,2.16,2.1776,2.01,2.1,7088,2.10954972629735,2.12673864999311,1.9630532175267,2.05095112278909,7257.51083709793,0.0,1.0
2023-12-28,2.1999,2.21,2.0061,2.13,17611,2.14851779763034,2.15838189588757,1.95924430829866,2.08025042454322,18032.1703374904,0.0,1.0
2023-12-29,2.4501,2.46,2.21,2.21,19085,2.39287397425979,2.40254274383865,2.15838189588757,2.15838189588757,19541.4213213902,0.0,1.0
2024-01-02,2.44,2.45,2.22,2.4,30597,2.38300987600256,2.39277630992061,2.16814832980561,2.34394414033039,31328.7329405595,0.0,1.0
2024-01-03,2.42,2.42,2.3401,2.344,6812,2.36347700816648,2.36347700816648,2.28544320116131,2.28925211038935,6974.91024581138,0.0,1.0
2024-01-04,2.44,2.45,2.4,2.42,5018,2.38300987600256,2.39277630992061,2.34394414033039,2.36347700816648,5138.00640244885,0.0,1.0
2024-01-05,2.5,2.54,2.35,2.35,8383,2.44160847951082,2.480674215183,2.29511197074017,2.29511197074017,8583.4810027359,0.0,1.0
2024-01-08,2.52,2.539,2.4199,2.5,7672,2.46114134734691,2.47969757179119,2.3633793438273,2.44160847951082,7855.47730561728,0.0,1.0
2024-01-09,2.55,2.55,2.44,2.49,3600,2.49044064910104,2.49044064910104,2.38300987600256,2.43184204559278,3686.09466895493,0.0,1.0
2024-01-10,2.5499,2.57,2.47,2.47,2974,2.49034298476186,2.50997351693713,2.41230917775669,2.41230917775669,3045.1237626311,0.0,1.0
2024-01-11,2.51,2.75,2.45,2.46,19140,2.45137491342887,2.6857693274619,2.39277630992061,2.40254274383865,19597.7366566104,0.0,1.0
2024-01-12,2.61,2.74,2.456,2.48,21202,2.5490392526093,2.67600289354386,2.39863617027143,2.42207561167474,21709.0497697729,0.0,1.0
2024-01-16,2.51,2.6923,2.5,2.63,13309,2.45137491342887,2.62941700375479,2.44160847951082,2.56857212044539,13627.2872080892,0.0,1.0
2024-01-17,2.69,2.69,2.5757,2.5757,3098,2.62717072395365,2.62717072395365,2.51554038427041,2.51554038427041,3172.08924567288,0.0,1.0
2024-01-18,2.65,2.75,2.5401,2.58,5312,2.58810498828147,2.6857693274619,2.48077187952218,2.51973995085517,5439.03746708017,0.0,1.0
2024-01-19,2.63,2.66,2.53,2.62,8129,2.56857212044539,2.59787142219952,2.47090778126495,2.55880568652734,8323.40654553738,0.0,1.0
2024-01-22,2.48,2.66,2.47,2.59,5037,2.42207561167474,2.59787142219952,2.41230917775669,2.52950638477321,5157.46079097943,0.0,1.0
2024-01-23,2.5,2.62,2.49,2.55,17642,2.44160847951082,2.55880568652734,2.43184204559278,2.49044064910104,18063.9117082508,0.0,1.0
2024-01-24,2.57,2.61,2.5,2.58,2116,2.50997351693713,2.5490392526093,2.44160847951082,2.51973995085517,2166.60453319684,0.0,1.0
2024-01-25,2.66,2.66,2.54,2.59,6303,2.59787142219952,2.59787142219952,2.480674215183,2.52950638477321,6453.73741622858,0.0,1.0
2024-01-26,2.62,2.73,2.5604,2.65,2390,2.55880568652734,2.66623645962582,2.5005977403758,2.58810498828147,2447.15729411175,0.0,1.0
2024-01-29,2.63,2.68,2.515,2.5774,8069,2.56857212044539,2.6174042900356,2.45625813038789,2.51720067803648,8261.97163438814,0.0,1.0
2024-01-30,2.64,2.75,2.64,2.74,2377,2.57833855436343,2.6857693274619,2.57833855436343,2.67600289354386,2433.84639669607,0.0,1.0
2024-01-31,2.7228,2.7228,2.5,2.64,7628,2.65920462720483,2.65920462720483,2.44160847951082,2.57833855436343,7810.42503744116,0.0,1.0
2024-02-01,2.716,2.75,2.59,2.75,3180,2.65256345214056,2.6857693274619,2.52950638477321,2.6857693274619,3256.05029091019,0.0,1.0
2024-02-02,2.75,2.75,2.6931,2.695,1865,2.6857693274619,2.6857693274619,2.63019831846824,2.63205394091267,1909.60182155582,0.0,1.0
2024-02-05,2.75,2.75,2.75,2.75,265,2.6857693274619,2.6857693274619,2.6857693274619,2.6857693274619,271.337524242516,0.0,1.0
2024-02-06,2.43,2.62,2.02,2.62,30173,2.37324344208452,2.55880568652734,1.97281965144474,2.55880568652734,30894.5929017714,0.0,1.0
2024-02-07,2.4,2.6,2.4,2.6,3707,2.34394414033039,2.53927281869126,2.34394414033039,2.53927281869126,3795.65359383776,0.0,1.0
2024-02-08,2.51,2.52,2.31,2.36,7646,2.45137491342887,2.46114134734691,2.256046235068,2.30487840465822,7828.85551078593,0.0,1.0
2024-02-09,2.545,2.59,2.545,2.59,909,2.48555743214202,2.52950638477321,2.48555743214202,2.52950638477321,930.738903911119,0.0,1.0
2024-02-12,2.43,2.55,2.43,2.55,1941,2.37324344208452,2.49044064910104,2.37324344208452,2.49044064910104,1987.4193756782,0.0,1.0
2024-02-13,2.5,2.57,2.39,2.3999,2510,2.44160847951082,2.50997351693713,2.33417770641235,2.34384647599121,2570.02711641025,0.0,1.0
2024-02-14,2.55,2.58,2.41,2.41,6249,2.49044064910104,2.51973995085517,2.35371057424843,2.35371057424843,6398.44599619427,0.0,1.0
2024-02-15,2.47,2.57,2.42,2.57,3887,2.41230917775669,2.50997351693713,2.36347700816648,2.50997351693713,3979.95832728551,0.0,1.0
2024-02-16,2.42,2.54,2.39,2.42,8093,2.36347700816648,2.480674215183,2.33417770641235,2.36347700816648,8286.54559884784,0.0,1.0
2024-02-20,2.51,2.58,2.375,2.51,12449,2.45137491342887,2.51973995085517,2.31952805553528,2.45137491342887,12746.7201482833,0.0,1.0
2024-02-21,2.58,2.58,2.56,2.57,1520,2.51973995085517,2.51973995085517,2.50020708301908,2.50997351693713,1556.35108244764,0.0,1.0
2024-02-22,2.7,2.7,2.4543,2.5,4818,2.63693715787169,2.63693715787169,2.39697587650536,2.44160847951082,4933.22336528468,0.0,1.0
2024-02-23,2.7,2.75,2.58,2.75,12678,2.63693715787169,2.6857693274619,2.51973995085517,2.6857693274619,12981.1967258363,0.0,1.0
2024-02-26,2.72,2.75,2.6,2.67,2351,2.65647002570778,2.6857693274619,2.53927281869126,2.60763785611756,2407.22460186473,0.0,1.0
2024-02-27,2.72,2.75,2.705,2.705,2851,2.65647002570778,2.6857693274619,2.64182037483071,2.64182037483071,2919.18219477514,0.0,1.0
2024-02-28,2.73,2.81,2.73,2.75,16421,2.66623645962582,2.74436793097016,2.66623645962582,2.6857693274619,16813.7112663636,0.0,1.0
2024-02-29,2.73,2.775,2.69,2.76,6543,2.66623645962582,2.71018541225701,2.62717072395365,2.69553576137995,6699.47706082558,0.0,1.0
2024-03-01,2.67,2.88,2.67,2.722,8577,2.60763785611756,2.81273296839647,2.60763785611756,2.65842331249138,8782.12054878512,0.0,1.0
2024-03-04,2.64,2.76,2.63,2.71,7109,2.57833855436343,2.69553576137995,2.56857212044539,2.64670359178973,7279.01305600017,0.0,1.0
2024-03-05,2.71,2.83,2.62,2.62,5364,2.64670359178973,2.76390079880625,2.55880568652734,2.55880568652734,5492.28105674285,0.0,1.0
2024-03-06,2.72,2.79,2.61,2.61,2054,2.65647002570778,2.72483506313408,2.5490392526093,2.5490392526093,2103.12179167595,0.0,1.0
2024-03-07,2.8,2.86,2.6429,2.6429,3154,2.73460149705212,2.79320010056038,2.58117082019966,2.58117082019966,3229.42849607885,0.0,1.0
2024-03-08,2.83,2.8482,2.82,2.8482,891,2.76390079880625,2.78167570853709,2.75413436488821,2.78167570853709,912.308430566346,0.0,1.0
2024-03-11,2.76,3.0,2.71,2.98,9108,2.69553576137995,2.92993017541299,2.64670359178973,2.9103973075769,9325.81951245597,0.0,1.0
2024-03-12,2.76,2.88,2.7164,2.88,2143,2.69553576137995,2.81273296839647,2.65295410949728,2.81273296839647,2194.250243214,0.0,1.0
2024-03-13,2.79,2.9501,2.79,2.8242,11953,2.72483506313408,2.88119567016195,2.72483506313408,2.75823626713379,12238.8582161162,0.0,1.0
2024-03-14,2.79,2.9201,2.67,2.92,3465,2.72483506313408,2.85189636840782,2.60763785611756,2.85179870406864,3547.86611886912,0.0,1.0
2024-03-15,2.71,2.93,2.67,2.67,8388,2.64670359178973,2.86156513798668,2.60763785611756,2.60763785611756,8588.600578665,0.0,1.0
2024-03-18,2.68,2.8694,2.68,2.72,10018,2.6174042900356,2.80238054844334,2.6174042900356,2.65647002570778,10257.5823315529,0.0,1.0
2024-03-19,2.795,2.82,2.72,2.72,1485,2.7297182800931,2.75413436488821,2.65647002570778,2.65647002570778,1520.51405094391,0.0,1.0
2024-03-20,2.79,2.87,2.61,2.87,12573,2.72483506313408,2.80296653447842,2.5490392526093,2.80296653447842,12873.6856313251,0.0,1.0
2024-03-21,2.79,2.79,2.79,2.79,271,2.72483506313408,2.72483506313408,2.72483506313408,2.72483506313408,277.481015357441,0.0,1.0
2024-03-22,2.78,2.88,2.619,2.88,13426,2.71506862921603,2.81273296839647,2.55782904313554,2.81273296839647,13747.0852848303,0.0,1.0
2024-03-25,2.78,2.78,2.78,2.78,326,2.71506862921603,2.71506862921603,2.71506862921603,2.71506862921603,333.796350577586,0.0,1.0
2024-03-26,2.75,2.78,2.63,2.78,3383,2.6857693274619,2.71506862921603,2.56857212044539,2.71506862921603,3463.90507363182,0.0,1.0
2024-03-27,2.8,2.8,2.6,2.6,17180,2.73460149705212,2.73460149705212,2.53927281869126,2.53927281869126,17590.8628924016,0.0,1.0
2024-03-28,2.8,2.8,2.5,2.79,24992,2.73460149705212,2.73460149705212,2.44160847951082,2.72483506313408,25589.6883240338,0.0,1.0
2024-04-01,2.82,2.84,2.52,2.8,13570,2.75413436488821,2.77366723272429,2.46114134734691,2.73460149705212,13894.5290715884,0.0,1.0
2024-04-02,2.58,2.72,2.41,2.65,22809,2.51973995085517,2.65647002570778,2.35371057424843,2.58810498828147,23354.4814733869,0.0,1.0
2024-04-03,2.18,2.51,2.17,2.42,20373,2.12908259413344,2.45137491342887,2.11931616021539,2.36347700816648,20860.2240807274,0.0,1.0
2024-04-04,2.17,2.325,2.17,2.325,2785,2.11931616021539,2.27069588594507,2.11931616021539,2.27069588594507,2851.60379251097,0.0,1.0
2024-04-05,2.19,2.2555,2.19,2.215,2163,2.13884902805148,2.20281917021466,2.13884902805148,2.16326511284659,2214.72854693042,0.0,1.0
2024-04-08,2.17,2.22,2.17,2.22,996,2.11931616021539,2.16814832980561,2.11931616021539,2.16814832980561,1019.81952507753,0.0,1.0
2024-04-09,2.11,2.215,2.11,2.2,2339,2.06071755670713,2.16326511284659,2.06071755670713,2.14861546196952,2394.93761963489,0.0,1.0
2024-04-10,2.275,2.275,2.08,2.08,5029,2.22186371635485,2.22186371635485,2.031418254953,2.031418254953,5149.26946949287,0.0,1.0
2024-04-11,2.23,2.26,2.13,2.26,1947,2.19744763155974,2.22700970732063,2.09890737902343,2.22700970732063,1975.84230797719,0.02,1.0
2024-04-12,2.1901,2.24,2.17,2.24,3704,2.15813007079775,2.20730165681337,2.13832348003795,2.20730165681337,3758.87000962892,0.0,1.0
2024-04-15,2.02,2.2486,2.0,2.02,9490,1.99051310123349,2.21577611853149,1.97080505072622,1.99051310123349,9630.58217909783,0.0,1.0
2024-04-16,1.99,2.17,1.99,2.0,5933,1.96095102547259,2.13832348003795,1.96095102547259,1.97080505072622,6020.88978594179,0.0,1.0
2024-04-17,1.96,2.14,1.96,2.12,9386,1.9313889497117,2.10876140427706,1.9313889497117,2.0890533537698,9525.04155247759,0.0,1.0
2024-04-18,1.95,2.07,1.9,2.01,3485,1.92153492445807,2.03978322750164,1.87226479818991,1.98065907597986,3536.62580549589,0.0,1.0
2024-04-19,1.96,2.04,1.9418,2.02,4364,1.9313889497117,2.01022115174075,1.91345462375009,1.99051310123349,4428.6470631805,0.0,1.0
2024-04-22,1.96,2.08,1.9108,1.915,10629,1.9313889497117,2.04963725275527,1.88290714546383,1.88704583607036,10786.4550033331,0.0,1.0
2024-04-23,1.92,1.96,1.92,1.96,1676,1.89197284869718,1.9313889497117,1.89197284869718,1.9313889497117,1700.82779053403,0.0,1.0
2024-04-24,1.91,1.91,1.88,1.88,3068,1.88211882344354,1.88211882344354,1.85255674768265,1.85255674768265,3113.44848529739,0.0,1.0
2024-04-25,1.9,1.9301,1.87,1.93,4402,1.87226479818991,1.90192541420334,1.84270272242902,1.90182687395081,4467.2099844456,0.0,1.0
2024-04-26,1.9599,1.9863,1.8596,1.87,4732,1.93129040945916,1.95730503612875,1.83245453616524,1.84270272242902,4802.0985112214,0.0,1.0
2024-04-29,1.8806,2.0295,1.8806,1.9946,1595,1.85314798919787,1.99987442522444,1.85314798919787,1.96548387708926,1618.62787941634,0.0,1.0
2024-04-30,1.8806,1.8806,1.8806,1.8806,847,1.85314798919787,1.85314798919787,1.85314798919787,1.85314798919787,859.547218724538,0.0,1.0
2024-05-01,1.8799,2.01,1.85,1.95,11726,1.85245820743011,1.98065907597986,1.82299467192176,1.92153492445807,11899.7056514333,0.0,1.0
2024-05-02,1.88,1.9,1.8663,1.8663,1257,1.85255674768265,1.87226479818991,1.83905673308518,1.83905673308518,1275.62084290053,0.0,1.0
2024-05-03,1.88,1.98,1.87,1.98,1748,1.85255674768265,1.95109700021896,1.84270272242902,1.95109700021896,1773.89437819421,0.0,1.0
2024-05-06,1.81,1.9,1.81,1.87,3919,1.78357857090723,1.87226479818991,1.78357857090723,1.84270272242902,3977.05495889194,0.0,1.0
2024-05-07,1.76,1.895,1.76,1.895,17925,1.73430844463908,1.8673377855631,1.73430844463908,1.8673377855631,18190.5358862306,0.0,1.0
2024-05-08,1.83,1.9065,1.76,1.76,4315,1.8032866214145,1.87866991460477,1.73430844463908,1.73430844463908,4378.92119102288,0.0,1.0
2024-05-09,1.8656,1.99,1.7799,1.78,6863,1.83836695131742,1.96095102547259,1.7539179548938,1.75401649514634,6964.66654321903,0.0,1.0
2024-05-10,1.7801,1.95,1.78,1.95,6465,1.75411503539888,1.92153492445807,1.75401649514634,1.92153492445807,6560.77068365305,0.0,1.0
2024-05-13,1.69,1.9,1.69,1.76,14809,1.66533026786366,1.87226479818991,1.66533026786366,1.73430844463908,15028.3763424931,0.0,1.0
2024-05-14,1.785,1.805,1.67,1.67,2591,1.75894350777316,1.77865155828042,1.6456222173564,1.6456222173564,2629.38234204873,0.0,1.0
2024-05-15,1.76,1.785,1.76,1.785,2244,1.73430844463908,1.75894350777316,1.73430844463908,1.75894350777316,2277.2419820754,0.0,1.0
2024-05-16,1.71,1.7499,1.69,1.73,5157,1.68503831837092,1.72435587913291,1.66533026786366,1.70474636887818,5233.39434115992,0.0,1.0
2024-05-17,1.71,1.74,1.68,1.68,2779,1.68503831837092,1.71460039413182,1.65547624261003,1.65547624261003,2820.16732093919,0.0,1.0
2024-05-20,1.64,1.8425,1.62,1.73,8351,1.6160601415955,1.81560415298153,1.59635209108824,1.70474636887818,8474.70935486262,0.0,1.0
2024-05-21,1.74,1.7499,1.61,1.61,15627,1.71460039413182,1.72435587913291,1.58649806583461,1.58649806583461,15858.4939634101,0.0,1.0
2024-05-22,1.7,1.78,1.67,1.77,5707,1.67518429311729,1.75401649514634,1.6456222173564,1.74416246989271,5791.54188578624,0.0,1.0
2024-05-23,1.68,1.71,1.68,1.71,849,1.65547624261003,1.68503831837092,1.65547624261003,1.68503831837092,861.576846159543,0.0,1.0
2024-05-24,1.65,1.68,1.65,1.68,1044,1.62591416684914,1.65547624261003,1.62591416684914,1.65547624261003,1059.46552107251,0.0,1.0
2024-05-28,1.63,1.72,1.62,1.72,4637,1.60620611634187,1.69489234362455,1.59635209108824,1.69489234362455,4705.69120805867,0.0,1.0
2024-05-29,1.64,1.6401,1.63,1.64,3163,1.6160601415955,1.61615868184804,1.60620611634187,1.6160601415955,3209.85578846012,0.0,1.0
2024-05-30,1.66,1.7199,1.6401,1.7173,3942,1.63576819210277,1.69479380337202,1.61615868184804,1.69223175680607,4000.39567439448,0.0,1.0
2024-05-31,1.67,1.73,1.65,1.65,4818,1.6456222173564,1.70474636887818,1.62591416684914,1.62591416684914,4889.37249092659,0.0,1.0
2024-06-03,1.74,1.76,1.66,1.67,5159,1.71460039413182,1.73430844463908,1.63576819210277,1.6456222173564,5235.4239685949,0.0,1.0
2024-06-04,1.7899,1.79,1.64,1.64,10607,1.76377198014743,1.76387052039997,1.6160601415955,1.6160601415955,10764.1291015481,0.0,1.0
2024-06-05,1.815,1.83,1.7799,1.7901,8767,1.78850558353405,1.8032866214145,1.7539179548938,1.76396906065251,8896.8718613436,0.0,1.0
2024-06-06,1.81,1.8199,1.7566,1.8199,1313,1.78357857090723,1.79333405590833,1.73095807605284,1.79333405590833,1332.45041108066,0.0,1.0
2024-06-07,1.78,1.82,1.7601,1.7752,1359,1.75401649514634,1.79343259616086,1.73440698489161,1.7492865630246,1379.13184208577,0.0,1.0
2024-06-10,1.83,1.83,1.83,1.83,583,1.8032866214145,1.8032866214145,1.8032866214145,1.8032866214145,591.636397303902,0.0,1.0
2024-06-11,1.834,1.834,1.8001,1.82,1531,1.80722823151595,1.80722823151595,1.77382308590614,1.79343259616086,1553.67980149618,0.0,1.0
2024-06-12,1.775,1.775,1.775,1.775,315,1.74908948251952,1.74908948251952,1.74908948251952,1.74908948251952,319.666321013259,0.0,1.0
2024-06-13,1.9,1.905,1.87,1.87,1322,1.87226479818991,1.87719181081673,1.84270272242902,1.84270272242902,1341.58373453818,0.0,1.0
2024-06-14,1.83,1.9247,1.7801,1.8955,11105,1.8032866214145,1.89660424056638,1.75411503539888,1.86783048682578,11269.5063328642,0.0,1.0
2024-06-17,1.9,1.99,1.81,1.99,6684,1.87226479818991,1.96095102547259,1.78357857090723,1.96095102547259,6783.0148877861,0.0,1.0
2024-06-18,1.7301,1.9101,1.7,1.81,6460,1.70484490913072,1.88221736369608,1.67518429311729,1.78357857090723,6555.69661506555,0.0,1.0
2024-06-20,1.8047,1.8243,1.74,1.74,5219,1.77835593752281,1.79766982701993,1.71460039413182,1.71460039413182,5296.31279164506,0.0,1.0
2024-06-21,1.66,1.74,1.65,1.74,3645,1.63576819210277,1.71460039413182,1.62591416684914,1.71460039413182,3698.99600029627,0.0,1.0
2024-06-24,1.66,1.66,1.66,1.66,264,1.63576819210277,1.63576819210277,1.63576819210277,1.63576819210277,267.910821420635,0.0,1.0
2024-06-25,1.66,1.66,1.65,1.65,919,1.63576819210277,1.63576819210277,1.62591416684914,1.62591416684914,932.61380638471,0.0,1.0
2024-06-26,1.66,1.73,1.66,1.715,4103,1.63576819210277,1.70474636887818,1.63576819210277,1.68996533099774,4163.78068291237,0.0,1.0
2024-06-27,1.72,1.72,1.66,1.6603,1740,1.69489234362455,1.69489234362455,1.63576819210277,1.63606381286038,1765.77586845419,0.0,1.0
2024-06-28,1.69,1.74,1.621,1.7,6043,1.66533026786366,1.71460039413182,1.5973374936136,1.67518429311729,6132.51929486705,0.0,1.0
2024-07-01,1.6927,1.6927,1.59,1.59,841,1.66799085468214,1.66799085468214,1.56679001532735,1.56679001532735,853.458336419524,0.0,1.0
2024-07-02,1.58,1.64,1.58,1.64,3134,1.55693599007372,1.6160601415955,1.55693599007372,1.6160601415955,3180.42619065254,0.0,1.0
2024-07-03,1.5901,1.5901,1.5901,1.5901,793,1.56688855557988,1.56688855557988,1.56688855557988,1.56688855557988,804.747277979411,0.0,1.0
2024-07-05,1.58,1.64,1.58,1.58,3493,1.55693599007372,1.6160601415955,1.55693599007372,1.55693599007372,3544.7443152359,0.0,1.0
2024-07-08,1.55,1.6313,1.55,1.61,3278,1.52737391431282,1.60748713962484,1.52737391431282,1.58649806583461,3326.5593659729,0.0,1.0
2024-07-09,1.56,1.63,1.52,1.52,5957,1.53722793956645,1.60620611634187,1.49781183855193,1.49781183855193,6045.24531516186,0.0,1.0
2024-07-10,1.56,1.62,1.55,1.565,2983,1.53722793956645,1.59635209108824,1.52737391431282,1.54215495219327,3027.18931930969,0.0,1.0
2024-07-11,1.58,1.58,1.58,1.58,347,1.55693599007372,1.55693599007372,1.55693599007372,1.55693599007372,352.140359973335,0.0,1.0
2024-07-12,1.67,1.7,1.645,1.7,3726,1.6456222173564,1.67518429311729,1.62098715422232,1.67518429311729,3781.19591141396,0.0,1.0
2024-07-15,1.61,1.68,1.6,1.68,3665,1.58649806583461,1.65547624261003,1.57664404058098,1.65547624261003,3719.29227464632,0.0,1.0
2024-07-16,1.66,1.7,1.61,1.625,2556,1.63576819210277,1.67518429311729,1.58649806583461,1.60127910371506,2593.86386193615,0.0,1.0
2024-07-17,1.71,1.72,1.6354,1.6637,7234,1.68503831837092,1.69489234362455,1.61152728997883,1.63941418144661,7341.16243241242,0.0,1.0
2024-07-18,1.6898,1.77,1.62,1.72,8745,1.66513318735859,1.74416246989271,1.59635209108824,1.69489234362455,8874.54595955854,0.0,1.0
2024-07-19,1.63,1.69,1.6001,1.6001,1220,1.60620611634187,1.66533026786366,1.57674258083352,1.57674258083352,1238.07273535294,0.0,1.0
2024-07-22,1.63,1.64,1.58,1.63,15277,1.60620611634187,1.6160601415955,1.55693599007372,1.60620611634187,15503.3091622843,0.0,1.0
2024-07-23,1.6,1.63,1.6,1.63,1409,1.57664404058098,1.60620611634187,1.57664404058098,1.60620611634187,1429.87252796089,0.0,1.0
2024-07-24,1.5758,1.64,1.5601,1.62,4500,1.55279729946719,1.6160601415955,1.53732647981899,1.59635209108824,4566.66172876084,0.0,1.0
2024-07-25,1.6,1.62,1.56,1.62,4021,1.57664404058098,1.59635209108824,1.53722793956645,1.59635209108824,4080.56595807718,0.0,1.0
2024-07-26,1.583,1.63,1.51,1.605,12145,1.55989219764981,1.60620611634187,1.4879578132983,1.5815710532078,12324.9125990667,0.0,1.0
2024-07-29,1.51,1.6,1.5,1.53,15817,1.4879578132983,1.57664404058098,1.47810378804467,1.50766586380556,16051.3085697356,0.0,1.0
2024-07-30,1.52,1.62,1.52,1.5301,1668,1.49781183855193,1.59635209108824,1.49781183855193,1.5077644040581,1692.70928079402,0.0,1.0
2024-07-31,1.54,1.5557,1.5195,1.5199,4878,1.51751988905919,1.53299070870739,1.49731913728925,1.49771329829939,4950.26131397675,0.0,1.0
2024-08-01,1.5231,1.54,1.516,1.53,1655,1.50086658638056,1.51751988905919,1.49387022845048,1.50766586380556,1679.51670246648,0.0,1.0
2024-08-02,1.53,1.53,1.5,1.5,1741,1.50766586380556,1.50766586380556,1.47810378804467,1.47810378804467,1766.79068217169,0.0,1.0
2024-08-05,1.561,1.561,1.561,1.561,361,1.53821334209182,1.53821334209182,1.53821334209182,1.53821334209182,366.347752018369,0.0,1.0
2024-08-06,1.5202,1.572,1.4901,1.4901,12854,1.498008919057,1.54905276987081,1.46834830304357,1.46834830304357,13044.415524776,0.0,1.0
2024-08-07,1.57,1.57,1.57,1.57,409,1.54708196482009,1.54708196482009,1.54708196482009,1.54708196482009,415.058810458484,0.0,1.0
2024-08-08,1.52,1.6,1.5101,1.5301,2592,1.49781183855193,1.57664404058098,1.48805635355084,1.5077644040581,2630.39715576624,0.0,1.0
2024-08-09,1.51,1.51,1.51,1.51,272,1.4879578132983,1.4879578132983,1.4879578132983,1.4879578132983,276.029331160655,0.0,1.0
2024-08-12,1.5,1.5875,1.5,1.5613,1939,1.47810378804467,1.56432650901394,1.47810378804467,1.53850896284943,1967.72379823717,0.0,1.0
2024-08-13,1.5,1.58,1.5,1.5219,2394,1.47810378804467,1.55693599007372,1.47810378804467,1.49968410335012,2429.46403970076,0.0,1.0
2024-08-14,1.6,1.62,1.5001,1.58,7715,1.57664404058098,1.59635209108824,1.4782023282972,1.55693599007372,7829.28783053107,0.0,1.0
2024-08-15,1.55,1.55,1.5456,1.546,1571,1.52737391431282,1.52737391431282,1.52303814320123,1.52343230421137,1594.27235019629,0.0,1.0
2024-08-16,1.55,1.5695,1.51,1.5407,9502,1.52737391431282,1.5465892635574,1.4879578132983,1.51820967082695,9642.7599437079,0.0,1.0
2024-08-19,1.55,1.55,1.5,1.51,6063,1.52737391431282,1.52737391431282,1.47810378804467,1.4879578132983,6152.81556921711,0.0,1.0
2024-08-20,1.51,1.6,1.51,1.595,12371,1.4879578132983,1.57664404058098,1.4879578132983,1.57171702795416,12554.2604992223,0.0,1.0
2024-08-21,1.53,1.6,1.5201,1.55,3488,1.50766586380556,1.57664404058098,1.49791037880447,1.52737391431282,3539.6702466484,0.0,1.0
2024-08-22,1.55,1.56,1.5301,1.56,927,1.52737391431282,1.53722793956645,1.5077644040581,1.53722793956645,940.732316124734,0.0,1.0
2024-08-23,1.54,1.55,1.53,1.5301,4076,1.51751988905919,1.52737391431282,1.50766586380556,1.5077644040581,4136.38071253982,0.0,1.0
2024-08-26,1.6,1.61,1.5401,1.61,1410,1.57664404058098,1.58649806583461,1.51761842931173,1.58649806583461,1430.88734167839,0.0,1.0
2024-08-27,1.6,1.61,1.53,1.53,10164,1.57664404058098,1.58649806583461,1.50766586380556,1.50766586380556,10314.5666246945,0.0,1.0
2024-08-28,1.56,1.6199,1.55,1.55,808,1.53722793956645,1.59625355083571,1.52737391431282,1.52737391431282,819.969483741948,0.0,1.0
2024-08-29,1.56,1.5891,1.56,1.5891,1053,1.53722793956645,1.56590315305452,1.53722793956645,1.56590315305452,1068.59884453004,0.0,1.0
2024-08-30,1.6,1.6,1.595,1.595,945,1.57664404058098,1.57664404058098,1.57171702795416,1.57171702795416,958.998963039775,0.0,1.0
2024-09-03,1.64,1.64,1.56,1.56,522,1.6160601415955,1.6160601415955,1.53722793956645,1.53722793956645,529.732760536258,0.0,1.0
2024-09-04,1.62,1.65,1.58,1.65,7273,1.59635209108824,1.62591416684914,1.55693599007372,1.62591416684914,7380.74016739502,0.0,1.0
2024-09-05,1.68,1.69,1.61,1.6108,3422,1.65547624261003,1.66533026786366,1.58649806583461,1.5872863878549,3472.69254129323,0.0,1.0
2024-09-06,1.67,1.69,1.62,1.67,3679,1.6456222173564,1.66533026786366,1.59635209108824,1.6456222173564,3733.49966669135,0.0,1.0
2024-09-09,1.72,1.72,1.62,1.66,1920,1.69489234362455,1.69489234362455,1.59635209108824,1.63576819210277,1948.44233760463,0.0,1.0
2024-09-10,1.72,1.73,1.715,1.73,2172,1.69489234362455,1.70474636887818,1.68996533099774,1.70474636887818,2204.17539441523,0.0,1.0
2024-09-11,1.75,1.75,1.6503,1.7087,12928,1.72445441938545,1.72445441938545,1.62620978760674,1.68375729508795,13119.5117398711,0.0,1.0
2024-09-12,1.74,1.7599,1.7,1.7599,815,1.71460039413182,1.73420990438654,1.67518429311729,1.73420990438654,827.073179764459,0.0,1.0
2024-09-13,1.6604,1.77,1.66,1.7,5531,1.63616235311291,1.74416246989271,1.63576819210277,1.67518429311729,5612.93467150582,0.0,1.0
2024-09-16,1.69,1.69,1.66,1.68,2611,1.66533026786366,1.66533026786366,1.63576819210277,1.65547624261003,2649.67861639878,0.0,1.0
2024-09-17,1.62,1.74,1.6,1.67,5933,1.59635209108824,1.71460039413182,1.57664404058098,1.6456222173564,6020.88978594179,0.0,1.0
2024-09-18,1.55,1.635,1.55,1.635,3571,1.52737391431282,1.61113312896869,1.52737391431282,1.61113312896869,3623.89978520111,0.0,1.0
2024-09-19,1.635,1.635,1.635,1.635,1127,1.61113312896869,1.61113312896869,1.61113312896869,1.61113312896869,1143.69505962521,0.0,1.0
2024-09-20,1.43,1.65,1.43,1.59,16571,1.40912561126925,1.62591416684914,1.40912561126925,1.56679001532735,16816.4781127324,0.0,1.0
2024-09-23,1.58,1.6,1.43,1.43,8395,1.55693599007372,1.57664404058098,1.40912561126925,1.40912561126925,8519.36115843269,0.0,1.0
2024-09-24,1.59,1.6799,1.5525,1.56,2811,1.56679001532735,1.65537770235749,1.52983742062623,1.53722793956645,2852.64135989926,0.0,1.0
2024-09-25,1.56,1.78,1.56,1.67,5551,1.53722793956645,1.75401649514634,1.53722793956645,1.6456222173564,5633.23094585588,0.0,1.0
2024-09-26,1.61,1.7485,1.58,1.65,13545,1.58649806583461,1.7229763155974,1.55693599007372,1.62591416684914,13745.6518035701,0.0,1.0
2024-09-27,1.68,1.72,1.5987,1.625,11310,1.65547624261003,1.69489234362455,1.57536301729801,1.60127910371506,11477.5431449522,0.0,1.0
2024-09-30,1.7,1.79,1.66,1.78,11131,1.67518429311729,1.76387052039997,1.63576819210277,1.75401649514634,11295.8914895193,0.0,1.0
2024-10-01,1.6799,1.73,1.6115,1.62,10681,1.65537770235749,1.70474636887818,1.58797616962266,1.59635209108824,10839.2253166432,0.0,1.0
2024-10-02,1.65,1.68,1.61,1.68,1183,1.62591416684914,1.65547624261003,1.58649806583461,1.65547624261003,1200.52462780534,0.0,1.0
2024-10-03,1.66,1.69,1.6,1.69,4674,1.63576819210277,1.66533026786366,1.57664404058098,1.66533026786366,4743.23931560624,0.0,1.0
2024-10-04,1.625,1.65,1.625,1.625,4891,1.60127910371506,1.62591416684914,1.60127910371506,1.60127910371506,4963.45389230426,0.0,1.0
2024-10-07,1.61,1.66,1.6066,1.66,6430,1.58649806583461,1.63576819210277,1.58314769724838,1.63576819210277,6525.25220354048,0.0,1.0
2024-10-08,1.655,1.66,1.655,1.66,2236,1.63084117947595,1.63576819210277,1.63084117947595,1.63576819210277,2269.12347233538,0.0,1.0
2024-10-09,1.66,1.66,1.65,1.66,1204,1.63576819210277,1.63576819210277,1.62591416684914,1.63576819210277,1221.8357158729,0.0,1.0
2024-10-10,1.66,1.66,1.65,1.66,1122,1.63576819210277,1.63576819210277,1.62591416684914,1.63576819210277,1138.6209910377,0.0,1.0
2024-10-11,1.69,1.69,1.67,1.67,1205,1.66533026786366,1.66533026786366,1.6456222173564,1.6456222173564,1222.8505295904,0.0,1.0
2024-10-14,1.667,1.72,1.667,1.72,650,1.64266600978031,1.69489234362455,1.64266600978031,1.69489234362455,659.628916376564,0.0,1.0
2024-10-15,1.69,1.7298,1.6883,1.69,2790,1.66533026786366,1.70454928837311,1.66365508357054,1.66533026786366,2831.33027183172,0.0,1.0
2024-10-16,1.52,1.72,1.51,1.72,33758,1.49781183855193,1.69489234362455,1.4879578132983,1.69489234362455,34258.0814754463,0.0,1.0
2024-10-17,1.63,1.65,1.551,1.595,3548,1.60620611634187,1.62591416684914,1.52835931683819,1.57171702795416,3600.55906969855,0.0,1.0
2024-10-18,1.67,1.68,1.6499,1.6598,3371,1.6456222173564,1.65547624261003,1.6258156265966,1.63557111159769,3420.93704170061,0.0,1.0
2024-10-21,1.6999,1.7,1.62,1.6847,1368,1.67508575286475,1.67518429311729,1.59635209108824,1.66010763447924,1388.2651655433,0.0,1.0
2024-10-22,1.69,1.69,1.6,1.6,3452,1.66533026786366,1.66533026786366,1.57664404058098,1.57664404058098,3503.13695281831,0.0,1.0
2024-10-23,1.68,1.72,1.617,1.72,2314,1.65547624261003,1.69489234362455,1.59339588351215,1.69489234362455,2348.27894230057,0.0,1.0
2024-10-24,1.6416,1.665,1.6416,1.665,461,1.61763678563608,1.64069520472958,1.61763678563608,1.64069520472958,467.829123768611,0.0,1.0
2024-10-25,1.65,1.67,1.65,1.6555,1341,1.62591416684914,1.6456222173564,1.62591416684914,1.63133388073863,1360.86519517072,0.0,1.0
2024-10-28,1.6799,1.6799,1.58,1.6581,1482,1.65537770235749,1.65537770235749,1.55693599007372,1.63389592730458,1503.95392933857,0.0,1.0
2024-10-29,1.7,1.71,1.55,1.55,1379,1.67518429311729,1.68503831837092,1.52737391431282,1.52737391431282,1399.42811643582,0.0,1.0
2024-10-30,1.6361,1.7199,1.6361,1.71,2788,1.61221707174659,1.69479380337202,1.61221707174659,1.68503831837092,2829.30064439671,0.0,1.0
2024-10-31,1.59,1.6601,1.5606,1.5606,3428,1.56679001532735,1.6358667323553,1.53781918108167,1.53781918108167,3478.78142359825,0.0,1.0
2024-11-01,1.63,1.68,1.63,1.68,1040,1.60620611634187,1.65547624261003,1.60620611634187,1.65547624261003,1055.40626620251,0.0,1.0
2024-11-04,1.68,1.68,1.6,1.61,877,1.65547624261003,1.65547624261003,1.57664404058098,1.58649806583461,889.99163024961,0.0,1.0
2024-11-05,1.62,1.6801,1.6049,1.61,1813,1.59635209108824,1.65557478286256,1.58147251295526,1.58649806583461,1839.85726983187,0.0,1.0
2024-11-06,1.6731,1.71,1.6055,1.6186,9935,1.64867696518502,1.68503831837092,1.58206375447048,1.59497252755273,10082.1742833864,0.0,1.0
2024-11-07,1.6502,1.72,1.6346,1.6346,3727,1.62611124735421,1.69489234362455,1.61073896795854,1.61073896795854,3782.21072513147,0.0,1.0
2024-11-08,1.6924,1.81,1.66,1.81,5372,1.66769523392453,1.78357857090723,1.63576819210277,1.78357857090723,5451.57929042294,0.0,1.0
2024-11-11,1.675,1.75,1.675,1.71,4249,1.65054922998321,1.72445441938545,1.65054922998321,1.68503831837092,4311.94348566774,0.0,1.0
2024-11-12,1.69,1.69,1.6106,1.67,2756,1.66533026786366,1.66533026786366,1.58708930734983,1.6456222173564,2796.82660543663,0.0,1.0
2024-11-13,1.715,1.76,1.68,1.76,3065,1.68996533099774,1.73430844463908,1.65547624261003,1.73430844463908,3110.40404414487,0.0,1.0
2024-11-14,1.7,1.72,1.7,1.72,1311,1.67518429311729,1.69489234362455,1.67518429311729,1.69489234362455,1330.42078364566,0.0,1.0
2024-11-15,1.67,1.705,1.67,1.675,4820,1.6456222173564,1.68011130574411,1.6456222173564,1.65054922998321,4891.4021183616,0.0,1.0
2024-11-18,1.7,1.71,1.6,1.6,2865,1.67518429311729,1.68503831837092,1.57664404058098,1.57664404058098,2907.4413006444,0.0,1.0
2024-11-19,1.6,1.66,1.55,1.62,6316,1.57664404058098,1.63576819210277,1.52737391431282,1.59635209108824,6409.5634397452,0.0,1.0
2024-11-20,1.59,1.65,1.54,1.5799,5646,1.56679001532735,1.62591416684914,1.51751988905919,1.55683744982118,5729.63824901859,0.0,1.0
2024-11-21,1.63,1.63,1.53,1.57,2652,1.60620611634187,1.60620611634187,1.50766586380556,1.54708196482009,2691.28597881639,0.0,1.0
2024-11-22,1.6399,1.6399,1.6399,1.6399,1589,1.61596160134297,1.61596160134297,1.61596160134297,1.61596160134297,1612.53899711132,0.0,1.0
2024-11-25,1.58,1.76,1.26,1.68,43293,1.55693599007372,1.73430844463908,1.24160718195752,1.65547624261003,43934.3302718316,0.0,1.0
2024-11-26,1.53,1.6,1.4611,1.53,10335,1.50766586380556,1.57664404058098,1.43977162980804,1.50766586380556,10488.0997703874,0.0,1.0
2024-11-27,1.56,1.6222,1.495,1.59,7699,1.53722793956645,1.59851997664404,1.47317677541785,1.56679001532735,7813.05081105106,0.0,1.0
2024-11-29,1.52,1.55,1.52,1.54,1896,1.49781183855193,1.52737391431282,1.49781183855193,1.51751988905919,1924.08680838456,0.0,1.0
2024-12-02,1.52,1.56,1.5,1.56,5944,1.49781183855193,1.53722793956645,1.47810378804467,1.53722793956645,6032.05273683431,0.0,1.0
2024-12-03,1.48,1.52,1.48,1.48,1988,1.45839573753741,1.49781183855193,1.45839573753741,1.45839573753741,2017.44967039478,0.0,1.0
2024-12-04,1.5,1.5,1.5,1.5,581,1.47810378804467,1.47810378804467,1.47810378804467,1.47810378804467,589.606769868898,0.0,1.0
2024-12-05,1.46,1.51,1.45,1.51,7614,1.43868768703014,1.4879578132983,1.42883366177651,1.4879578132983,7726.79164506335,0.0,1.0
2024-12-06,1.547,1.55,1.465,1.5198,4261,1.52441770673673,1.52737391431282,1.44361469965696,1.49761475804686,4324.12125027777,0.0,1.0
2024-12-09,1.53,1.54,1.486,1.5175,2220,1.50766586380556,1.51751988905919,1.46430815268958,1.49534833223852,2252.88645285535,0.0,1.0
2024-12-10,1.55,1.55,1.49,1.55,4760,1.52737391431282,1.52737391431282,1.46824976279104,1.52737391431282,4830.51329531147,0.0,1.0
2024-12-11,1.48,1.53,1.48,1.505,1918,1.45839573753741,1.50766586380556,1.45839573753741,1.48303080067148,1946.41271016961,0.0,1.0
2024-12-12,1.53,1.55,1.49,1.55,4410,1.50766586380556,1.52737391431282,1.46824976279104,1.52737391431282,4475.32849418562,0.0,1.0
2024-12-13,1.5,1.5,1.5,1.5,1429,1.47810378804467,1.47810378804467,1.47810378804467,1.47810378804467,1450.16880231094,0.0,1.0
2024-12-16,1.5,1.55,1.5,1.55,616,1.47810378804467,1.52737391431282,1.47810378804467,1.52737391431282,625.125249981482,0.0,1.0
2024-12-17,1.55,1.55,1.45,1.46,9089,1.52737391431282,1.52737391431282,1.42883366177651,1.43868768703014,9223.6418783794,0.0,1.0
2024-12-18,1.45,1.53,1.45,1.53,4801,1.42883366177651,1.50766586380556,1.42883366177651,1.50766586380556,4872.12065772907,0.0,1.0
2024-12-19,1.51,1.5201,1.5,1.5046,2165,1.4879578132983,1.49791037880447,1.47810378804467,1.48263663966134,2197.07169839271,0.0,1.0
2024-12-20,1.48,1.55,1.46,1.51,6522,1.45839573753741,1.52737391431282,1.43868768703014,1.4879578132983,6618.61506555068,0.0,1.0
2024-12-23,1.51,1.51,1.471,1.471,2107,1.4879578132983,1.4879578132983,1.44952711480914,1.44952711480914,2138.21250277757,0.0,1.0
2024-12-24,1.485,1.5,1.4701,1.485,1410,1.46332275016422,1.47810378804467,1.44864025253631,1.46332275016422,1430.8873416784,0.0,1.0
2024-12-26,1.4967,1.5323,1.46,1.46,1492,1.47485195971097,1.5099322896139,1.43868768703014,1.43868768703014,1514.10206651359,0.0,1.0
2024-12-27,1.4843,1.4843,1.4843,1.4843,276,1.46263296839647,1.46263296839647,1.46263296839647,1.46263296839647,280.088586030664,0.0,1.0
2024-12-30,1.55,1.55,1.47,1.485,11713,1.52737391431282,1.52737391431282,1.44854171228377,1.46332275016422,11886.5130731057,0.0,1.0
2024-12-31,1.54,1.55,1.4506,1.4506,4642,1.51751988905919,1.52737391431282,1.42942490329173,1.42942490329173,4710.76527664618,0.0,1.0
2025-01-02,1.485,1.54,1.47,1.54,1323,1.46332275016422,1.51751988905919,1.44854171228377,1.51751988905919,1342.59854825569,0.0,1.0
2025-01-03,1.5,1.5,1.46,1.5,3157,1.47810378804467,1.47810378804467,1.43868768703014,1.47810378804467,3203.7669061551,0.0,1.0
2025-01-06,1.46,1.55,1.46,1.48,16843,1.43868768703014,1.52737391431282,1.43868768703014,1.45839573753741,17092.5074438931,0.0,1.0
2025-01-07,1.5,1.5404,1.4444,1.5404,11601,1.47810378804467,1.51791405006934,1.42331540763448,1.51791405006934,11772.8539367454,0.0,1.0
2025-01-08,1.52,1.53,1.4651,1.47,1621,1.49781183855193,1.50766586380556,1.4437132399095,1.44854171228377,1645.0130360714,0.0,1.0
2025-01-10,1.485,1.51,1.485,1.5076,4026,1.46332275016422,1.4879578132983,1.46332275016422,1.48559284723743,4085.6400266647,0.0,1.0
2025-01-13,1.53,1.53,1.42,1.42,5935,1.50766586380556,1.50766586380556,1.39927158601562,1.39927158601562,6022.91941337679,0.0,1.0
2025-01-14,1.54,1.54,1.48,1.4812,2071,1.51751988905919,1.51751988905919,1.45839573753741,1.45957822056784,2101.67920894749,0.0,1.0
2025-01-15,1.52,1.54,1.48,1.48,6504,1.49781183855193,1.51751988905919,1.45839573753741,1.45839573753741,6600.34841863566,0.0,1.0
2025-01-16,1.5023,1.55,1.5,1.5,2824,1.480370213853,1.52737391431282,1.47810378804467,1.47810378804467,2865.83393822681,0.0,1.0
2025-01-17,1.476,1.55,1.476,1.55,1217,1.45445412743595,1.52737391431282,1.45445412743595,1.52737391431282,1235.02829420043,0.0,1.0
2025-01-21,1.505,1.505,1.48,1.48,1841,1.48303080067148,1.48303080067148,1.45839573753741,1.45839573753741,1868.27205392194,0.0,1.0
2025-01-22,1.51,1.5467,1.485,1.505,8993,1.4879578132983,1.52412208597913,1.46332275016422,1.48303080067148,9126.21976149914,0.0,1.0
2025-01-23,1.515,1.515,1.48,1.48,1560,1.49288482592511,1.49288482592511,1.45839573753741,1.45839573753741,1583.10939930376,0.0,1.0
2025-01-24,1.515,1.515,1.515,1.515,547,1.49288482592511,1.49288482592511,1.49288482592511,1.49288482592511,555.103103473819,0.0,1.0
2025-01-27,1.65,1.65,1.44,1.44,33465,1.62591416684914,1.62591416684914,1.41897963652288,1.41897963652288,33960.741056218,0.0,1.0
2025-01-28,1.7,1.7,1.54,1.595,9296,1.67518429311729,1.67518429311729,1.51751988905919,1.57171702795416,9433.70831790238,0.0,1.0
2025-01-29,1.7001,1.725,1.52,1.69,4691,1.67528283336983,1.69981935625137,1.49781183855193,1.66533026786366,4760.49114880378,0.0,1.0
2025-01-30,1.72,1.75,1.61,1.7495,3578,1.69489234362455,1.72445441938545,1.58649806583461,1.72396171812276,3631.00348122362,0.0,1.0
2025-01-31,1.69,1.7699,1.6,1.7126,2318,1.66533026786366,1.74406392964017,1.57664404058098,1.68760036493687,2352.33819717058,0.0,1.0
2025-02-03,1.63,1.71,1.602,1.66,3841,1.60620611634187,1.68503831837092,1.57861484563171,1.63576819210277,3897.89948892675,0.0,1.0
2025-02-04,1.7,1.718,1.64,1.7073,9121,1.67518429311729,1.69292153857383,1.6160601415955,1.68237773155244,9256.11591733946,0.0,1.0
2025-02-05,1.67,1.67,1.622,1.67,2815,1.6456222173564,1.6456222173564,1.59832289613897,1.6456222173564,2856.70061476927,0.0,1.0
2025-02-06,1.7095,1.71,1.6004,1.66,4473,1.68454561710824,1.68503831837092,1.57703820159112,1.63576819210277,4539.26175838827,0.0,1.0
2025-02-07,1.682,1.71,1.6108,1.71,3374,1.65744704766075,1.68503831837092,1.5872863878549,1.68503831837092,3423.98148285313,0.0,1.0
2025-02-10,1.6058,1.72,1.5776,1.72,18146,1.58235937522809,1.69489234362455,1.55457102401285,1.69489234362455,18414.8097177986,0.0,1.0
2025-02-11,1.61,1.6586,1.61,1.6586,4950,1.58649806583461,1.63438862856726,1.58649806583461,1.63438862856726,5023.32790163692,0.0,1.0
2025-02-12,1.59,1.61,1.57,1.61,1574,1.56679001532735,1.58649806583461,1.54708196482009,1.58649806583461,1597.31679134879,0.0,1.0
2025-02-13,1.6496,1.7,1.6496,1.69,872,1.62552000583899,1.67518429311729,1.62552000583899,1.66533026786366,884.917561662099,0.0,1.0
2025-02-14,1.6,1.615,1.597,1.615,638,1.57664404058098,1.59142507846143,1.57368783300489,1.59142507846143,647.451151766536,0.0,1.0
2025-02-18,1.6,1.64,1.6,1.6025,1558,1.57664404058098,1.6160601415955,1.57664404058098,1.57910754689439,1581.07977186875,0.0,1.0
2025-02-19,1.605,1.614,1.57,1.57,3894,1.5815710532078,1.59043967593606,1.54708196482009,1.54708196482009,3951.68461595436,0.0,1.0
2025-02-20,1.58,1.6591,1.58,1.6591,1506,1.55693599007372,1.63488132982994,1.55693599007372,1.63488132982994,1528.30945855862,0.0,1.0
2025-02-21,1.57,1.64,1.57,1.57,1311,1.54708196482009,1.6160601415955,1.54708196482009,1.54708196482009,1330.42078364565,0.0,1.0
2025-02-24,1.57,1.57,1.57,1.57,468,1.54708196482009,1.54708196482009,1.54708196482009,1.54708196482009,474.932819791125,0.0,1.0
2025-02-25,1.59,1.635,1.57,1.58,4456,1.56679001532735,1.61113312896869,1.54708196482009,1.55693599007372,4522.00992519072,0.0,1.0
2025-02-26,1.6,1.64,1.57,1.57,3037,1.57664404058098,1.6160601415955,1.54708196482009,1.54708196482009,3081.98926005481,0.0,1.0
2025-02-27,1.52,1.5701,1.52,1.57,2267,1.49781183855193,1.54718050507262,1.49781183855193,1.54708196482009,2300.58269757796,0.0,1.0
2025-02-28,1.54,1.54,1.54,1.54,827,1.51751988905919,1.51751988905919,1.51751988905919,1.51751988905919,839.250944374492,0.0,1.0
2025-03-03,1.48,1.5,1.4,1.4,2439,1.45839573753741,1.47810378804467,1.37956353550836,1.37956353550836,2475.13065698836,0.0,1.0
2025-03-04,1.45,1.4799,1.45,1.45,7004,1.42883366177651,1.45829719728487,1.42883366177651,1.42883366177651,7107.75527738687,0.0,1.0
2025-03-05,1.48,1.48,1.478,1.478,925,1.45839573753741,1.45839573753741,1.45642493248668,1.45642493248668,938.702688689724,0.0,1.0
2025-03-06,1.48,1.5135,1.4,1.4,1455,1.45839573753741,1.49140672213707,1.37956353550836,1.37956353550836,1476.553958966,0.0,1.0
2025-03-07,1.41,1.46,1.41,1.43,5233,1.38941756076199,1.43868768703014,1.38941756076199,1.40912561126925,5310.52018369009,0.0,1.0
2025-03-10,1.56,1.6,1.35,1.35,3596,1.53722793956645,1.57664404058098,1.3302934092402,1.3302934092402,3649.27012813867,0.0,1.0
2025-03-11,1.45,1.535,1.42,1.535,3660,1.42883366177651,1.51259287643238,1.39927158601562,1.51259287643238,3714.21820605882,0.0,1.0
2025-03-12,1.45,1.4563,1.4,1.45,4524,1.42883366177651,1.4350416976863,1.37956353550836,1.42883366177651,4591.0172579809,0.0,1.0
2025-03-13,1.4,1.45,1.4,1.45,1922,1.37956353550836,1.42883366177651,1.37956353550836,1.42883366177651,1950.47196503962,0.0,1.0
2025-03-14,1.43,1.44,1.415,1.44,2517,1.40912561126925,1.41897963652288,1.3943445733888,1.41897963652288,2554.28612695356,0.0,1.0
2025-03-17,1.46,1.52,1.4,1.4,8957,1.43868768703014,1.49781183855193,1.37956353550836,1.37956353550836,9089.68646766909,0.0,1.0
2025-03-18,1.42,1.43,1.42,1.43,4666,1.39927158601562,1.40912561126925,1.39927158601562,1.40912561126925,4735.12080586623,0.0,1.0
2025-03-19,1.4,1.42,1.4,1.4,7896,1.37956353550836,1.39927158601562,1.37956353550836,1.37956353550836,8012.96911339899,0.0,1.0
2025-03-20,1.44,1.55,1.3201,1.35,16732,1.41897963652288,1.52737391431282,1.30082987373184,1.3302934092402,16979.8631212503,0.0,1.0
2025-03-21,1.37,1.45,1.31,1.42,17375,1.35000145974746,1.42883366177651,1.29087730822568,1.39927158601562,17632.3883416044,0.0,1.0
2025-03-24,1.37,1.37,1.37,1.37,421,1.35000145974746,1.35000145974746,1.35000145974746,1.35000145974746,427.236575068515,0.0,1.0
2025-03-25,1.78,1.78,1.2477,1.3,44891,1.75401649514634,1.75401649514634,1.22948673089556,1.28102328297205,45556.0025924006,0.0,1.0
2025-03-26,1.73,1.85,1.6974,1.73,20282,1.70474636887818,1.82299467192176,1.67262224655135,1.70474636887818,20582.4518183839,0.0,1.0
2025-03-27,1.75,1.79,1.74,1.74,8221,1.72445441938545,1.76387052039997,1.71460039413182,1.71460039413182,8342.78357158727,0.0,1.0
2025-03-28,1.72,1.745,1.72,1.745,1017,1.69489234362455,1.71952740675863,1.69489234362455,1.71952740675863,1032.06555069995,0.0,1.0
2025-03-31,1.7,1.78,1.6187,1.6488,21177,1.67518429311729,1.75401649514634,1.59507106780527,1.6247316838187,21490.7100955485,0.0,1.0
2025-04-01,1.56,1.84,1.56,1.65,12701,1.53722793956645,1.81314064666813,1.53722793956645,1.62591416684914,12889.1490259981,0.0,1.0
2025-04-02,1.58,1.82,1.48,1.59,38572,1.55693599007372,1.79343259616086,1.45839573753741,1.56679001532735,39143.3947115028,0.0,1.0
2025-04-03,1.59,1.72,1.48,1.58,24654,1.56679001532735,1.69489234362455,1.45839573753741,1.55693599007372,25019.2173913043,0.0,1.0
2025-04-04,1.48,1.63,1.48,1.5,4859,1.45839573753741,1.60620611634187,1.45839573753741,1.47810378804467,4930.97985334418,0.0,1.0
2025-04-07,1.58,1.58,1.48,1.48,2866,1.55693599007372,1.55693599007372,1.45839573753741,1.45839573753741,2908.45611436189,0.0,1.0
2025-04-08,1.31,1.56,1.31,1.5,11521,1.29087730822568,1.53722793956645,1.29087730822568,1.47810378804467,11691.6688393452,0.0,1.0
2025-04-09,1.3501,1.41,1.345,1.41,3905,1.3501,1.41,1.345,1.41,3905,0.02,1.0
2025-04-10,1.35,1.39,1.31,1.365,9675,1.35,1.39,1.31,1.365,9675,0.0,1.0
2025-04-11,1.32,1.33,1.2946,1.32,9534,1.32,1.33,1.2946,1.32,9534,0.0,1.0
2025-04-14,1.3774,1.425,1.26,1.3,155004,1.3774,1.425,1.26,1.3,155004,0.0,1.0
2025-04-15,1.42,1.5195,1.3596,1.5195,41983,1.42,1.5195,1.3596,1.5195,41983,0.0,1.0
2025-04-16,1.3878,1.43,1.3001,1.42,2971,1.3878,1.43,1.3001,1.42,2971,0.0,1.0
2025-04-17,1.388,1.41,1.31,1.3292,4180,1.388,1.41,1.31,1.3292,4180,0.0,1.0
2025-04-21,1.33,1.43,1.33,1.43,1756,1.33,1.43,1.33,1.43,1756,0.0,1.0
2025-04-22,1.5234,1.5234,1.43,1.43,2433,1.5234,1.5234,1.43,1.43,2433,0.0,1.0
2025-04-23,1.54,1.56,1.3776,1.3776,5768,1.54,1.56,1.3776,1.3776,5768,0.0,1.0
2025-04-24,1.53,1.5599,1.4134,1.54,8350,1.53,1.5599,1.4134,1.54,8350,0.0,1.0
2025-04-25,1.5199,1.5199,1.5,1.5,5875,1.5199,1.5199,1.5,1.5,5875,0.0,1.0
2025-04-28,1.51,1.54,1.43,1.43,2612,1.51,1.54,1.43,1.43,2612,0.0,1.0
2025-04-29,1.55,1.55,1.4201,1.5,10569,1.55,1.55,1.4201,1.5,10569,0.0,1.0
2025-04-30,1.5,1.54,1.5,1.53,1273,1.5,1.54,1.5,1.53,1273,0.0,1.0
2025-05-01,1.53,1.6,1.435,1.435,34807,1.53,1.6,1.435,1.435,34807,0.0,1.0
2025-05-02,1.561,1.59,1.48,1.5216,4950,1.561,1.59,1.48,1.5216,4950,0.0,1.0
2025-05-05,1.5715,1.5715,1.5715,1.5715,851,1.5715,1.5715,1.5715,1.5715,851,0.0,1.0
2025-05-06,1.63,1.68,1.5205,1.58,6884,1.63,1.68,1.5205,1.58,6884,0.0,1.0
2025-05-07,1.69,1.77,1.565,1.6,68244,1.69,1.77,1.565,1.6,68244,0.0,1.0
2025-05-08,1.8,1.85,1.6501,1.73,25327,1.8,1.85,1.6501,1.73,25327,0.0,1.0
2025-05-09,1.81,1.8641,1.78,1.85,9333,1.81,1.8641,1.78,1.85,9333,0.0,1.0
2025-05-12,1.72,1.85,1.72,1.85,14324,1.72,1.85,1.72,1.85,14324,0.0,1.0
2025-05-13,1.7401,1.92,1.6017,1.72,25890,1.7401,1.92,1.6017,1.72,25890,0.0,1.0
2025-05-14,1.7,1.75,1.66,1.75,12199,1.7,1.75,1.66,1.75,12199,0.0,1.0
2025-05-15,1.78,1.78,1.66,1.66,7969,1.78,1.78,1.66,1.66,7969,0.0,1.0
2025-05-16,1.72,1.78,1.72,1.78,5235,1.72,1.78,1.72,1.78,5235,0.0,1.0
2025-05-19,1.72,1.74,1.71,1.74,1385,1.72,1.74,1.71,1.74,1385,0.0,1.0
2025-05-20,1.71,1.76,1.66,1.69,9358,1.71,1.76,1.66,1.69,9358,0.0,1.0
2025-05-21,1.71,1.76,1.71,1.7441,2138,1.71,1.76,1.71,1.7441,2138,0.0,1.0
2025-05-22,1.7,1.76,1.7,1.76,3364,1.7,1.76,1.7,1.76,3364,0.0,1.0
2025-05-23,1.72,1.74,1.67,1.725,7109,1.72,1.74,1.67,1.725,7109,0.0,1.0
2025-05-27,1.7,1.7,1.6625,1.6625,7139,1.7,1.7,1.6625,1.6625,7139,0.0,1.0
2025-05-28,1.67,1.7,1.654,1.66,3177,1.67,1.7,1.654,1.66,3177,0.0,1.0
2025-05-29,1.66,1.67,1.6415,1.67,2334,1.66,1.67,1.6415,1.67,2334,0.0,1.0
2025-05-30,1.69,1.69,1.66,1.66,2166,1.69,1.69,1.66,1.66,2166,0.0,1.0
2025-06-02,1.74,1.7499,1.65,1.65,6373,1.74,1.7499,1.65,1.65,6373,0.0,1.0
2025-06-03,1.71,1.725,1.685,1.725,3265,1.71,1.725,1.685,1.725,3265,0.0,1.0
2025-06-04,1.74,1.74,1.65,1.705,2833,1.74,1.74,1.65,1.705,2833,0.0,1.0
2025-06-05,1.73,1.7589,1.65,1.66,6914,1.73,1.7589,1.65,1.66,6914,0.0,1.0
2025-06-06,1.72,1.74,1.68,1.7399,2184,1.72,1.74,1.68,1.7399,2184,0.0,1.0
2025-06-09,1.76,1.76,1.67,1.67,4722,1.76,1.76,1.67,1.67,4722,0.0,1.0
2025-06-10,1.74,1.82,1.6701,1.76,7614,1.74,1.82,1.6701,1.76,7614,0.0,1.0
2025-06-11,1.81,1.85,1.76,1.8001,8732,1.81,1.85,1.76,1.8001,8732,0.0,1.0
2025-06-12,1.84,1.855,1.7323,1.82,4575,1.84,1.855,1.7323,1.82,4575,0.0,1.0
2025-06-13,1.83,1.84,1.7533,1.795,7515,1.83,1.84,1.7533,1.795,7515,0.0,1.0
2025-06-16,1.85,1.85,1.78,1.83,7169,1.85,1.85,1.78,1.83,7169,0.0,1.0
2025-06-17,1.84,1.85,1.78,1.85,2332,1.84,1.85,1.78,1.85,2332,0.0,1.0
2025-06-18,1.87,1.885,1.7901,1.83,5135,1.87,1.885,1.7901,1.83,5135,0.0,1.0
2025-06-20,1.92,1.9699,1.88,1.92,12820,1.92,1.9699,1.88,1.92,12820,0.0,1.0
2025-06-23,2.075,2.1499,1.9,1.9,26667,2.075,2.1499,1.9,1.9,26667,0.0,1.0
2025-06-24,2.11,2.22,1.95,2.19,23813,2.11,2.22,1.95,2.19,23813,0.0,1.0
2025-06-25,2.07,2.1938,2.0209,2.1186,7576,2.07,2.1938,2.0209,2.1186,7576,0.0,1.0
2025-06-26,2.03,2.1788,1.92,1.97,7691,2.03,2.1788,1.92,1.97,7691,0.0,1.0
2025-06-27,2.04,2.05,2.0,2.0289,7446,2.04,2.05,2.0,2.0289,7446,0.0,1.0
2025-06-30,2.13,2.13,1.9371,1.9426,11503,2.13,2.13,1.9371,1.9426,11503,0.0,1.0
2025-07-01,2.37,2.4,2.16,2.19,113193,2.37,2.4,2.16,2.19,113193,0.0,1.0
2025-07-02,2.36,2.61,2.25,2.5,148504,2.36,2.61,2.25,2.5,148504,0.0,1.0
2025-07-03,2.34,2.4581,2.3291,2.39,31472,2.34,2.4581,2.3291,2.39,31472,0.0,1.0
2025-07-07,2.27,2.32,2.27,2.3,37762,2.27,2.32,2.27,2.3,37762,0.0,1.0
2025-07-08,2.2,2.33,2.14,2.33,33341,2.2,2.33,2.14,2.33,33341,0.0,1.0
2025-07-09,2.21,2.33,2.14,2.24,30482,2.21,2.33,2.14,2.24,30482,0.0,1.0
2025-07-10,2.045,2.183,2.01,2.18,15496,2.045,2.183,2.01,2.18,15496,0.0,1.0
2025-07-11,2.0,2.05,2.0,2.04,10781,2.0,2.05,2.0,2.04,10781,0.0,1.0
2025-07-14,2.0,2.05,2.0,2.0,9156,2.0,2.05,2.0,2.0,9156,0.0,1.0
2025-07-15,1.95,2.02,1.93,2.0,6552,1.95,2.02,1.93,2.0,6552,0.0,1.0
2025-07-16,1.91,1.97,1.9055,1.94,11916,1.91,1.97,1.9055,1.94,11916,0.0,1.0
2025-07-17,2.23,2.35,1.91,1.91,32003,2.23,2.35,1.91,1.91,32003,0.0,1.0
2025-07-18,2.175,2.26,2.16,2.2061,6418,2.175,2.26,2.16,2.2061,6418,0.0,1.0
2025-07-21,2.24,2.25,2.18,2.246,4673,2.24,2.25,2.18,2.246,4673,0.0,1.0
2025-07-22,2.17,2.235,2.17,2.19,5260,2.17,2.235,2.17,2.19,5260,0.0,1.0
2025-07-23,2.25,2.2846,2.17,2.17,4749,2.25,2.2846,2.17,2.17,4749,0.0,1.0
2025-07-24,2.27,2.27,2.17,2.22,7764,2.27,2.27,2.17,2.22,7764,0.0,1.0
2025-07-25,2.27,2.33,2.18,2.33,1861,2.27,2.33,2.18,2.33,1861,0.0,1.0
2025-07-28,2.18,2.3068,2.17,2.27,5337,2.18,2.3068,2.17,2.27,5337,0.0,1.0
2025-07-29,2.215,2.27,2.17,2.18,7096,2.215,2.27,2.17,2.18,7096,0.0,1.0
2025-07-30,2.2612,2.34,2.2026,2.23,35332,2.2612,2.34,2.2026,2.23,35332,0.0,1.0
2025-07-31,2.285,2.3,2.23,2.29,6500,2.285,2.3,2.23,2.29,6500,0.0,1.0
2025-08-01,2.2458,2.37,2.18,2.29,61805,2.2458,2.37,2.18,2.29,61805,0.0,1.0
2025-08-04,2.35,2.35,2.25,2.27,17074,2.35,2.35,2.25,2.27,17074,0.0,1.0
2025-08-05,2.305,2.38,2.25,2.33,6305,2.305,2.38,2.25,2.33,6305,0.0,1.0
2025-08-06,2.32,2.32,2.19,2.19,6094,2.32,2.32,2.19,2.19,6094,0.0,1.0
2025-08-07,2.32,2.34,2.1937,2.34,6056,2.32,2.34,2.1937,2.34,6056,0.0,1.0
2025-08-08,2.4,2.4,2.2068,2.2676,9588,2.4,2.4,2.2068,2.2676,9588,0.0,1.0
2025-08-11,2.25,2.44,2.247,2.38,14725,2.25,2.44,2.247,2.38,14725,0.0,1.0
2025-08-12,2.31,2.5,2.26,2.34,25901,2.31,2.5,2.26,2.34,25901,0.0,1.0
2025-08-13,2.45,2.53,2.3345,2.3761,8983,2.45,2.53,2.3345,2.3761,8983,0.0,1.0
2025-08-14,2.88,3.2,2.5056,2.5391,176536,2.88,3.2,2.5056,2.5391,176536,0.0,1.0
2025-08-15,3.0793,3.365,3.0128,3.05,92242,3.0793,3.365,3.0128,3.05,92242,0.0,1.0
2025-08-18,3.16,3.31,2.9401,3.2,144169,3.16,3.31,2.9401,3.2,144169,0.0,1.0
2025-08-19,3.53,3.66,3.22,3.22,76062,3.53,3.66,3.22,3.22,76062,0.0,1.0
2025-08-20,3.45,3.6497,3.2,3.3,75571,3.45,3.6497,3.2,3.3,75571,0.0,1.0
2025-08-21,3.22,3.4628,3.135,3.37,65427,3.22,3.4628,3.135,3.37,65427,0.0,1.0
2025-08-22,3.28,3.4146,3.19,3.19,40336,3.28,3.4146,3.19,3.19,40336,0.0,1.0
2025-08-25,3.43,3.55,3.27,3.35,108130,3.43,3.55,3.27,3.35,108130,0.0,1.0
2025-08-26,3.5,3.5,3.4,3.47,21934,3.5,3.5,3.4,3.47,21934,0.0,1.0
2025-08-27,3.43,3.71,3.35,3.64,45712,3.43,3.71,3.35,3.64,45712,0.0,1.0
2025-08-28,3.35,3.5,3.31,3.49,25190,3.35,3.5,3.31,3.49,25190,0.0,1.0
2025-08-29,3.37,3.47,3.3,3.47,23667,3.37,3.47,3.3,3.47,23667,0.0,1.0
2025-09-02,3.32,3.44,3.1133,3.43,110306,3.32,3.44,3.1133,3.43,110306,0.0,1.0
2025-09-03,3.26,3.36,3.185,3.36,18030,3.26,3.36,3.185,3.36,18030,0.0,1.0
2025-09-04,3.34,3.37,3.17,3.21,21212,3.34,3.37,3.17,3.21,21212,0.0,1.0
2025-09-05,3.265,3.34,3.05,3.34,21139,3.265,3.34,3.05,3.34,21139,0.0,1.0
2025-09-08,3.22,3.35,3.0613,3.35,43667,3.22,3.35,3.0613,3.35,43667,0.0,1.0
2025-09-09,3.26,3.31,3.05,3.05,18426,3.26,3.31,3.05,3.05,18426,0.0,1.0
2025-09-10,3.245,3.3,3.15,3.2,14413,3.245,3.3,3.15,3.2,14413,0.0,1.0
2025-09-11,3.26,3.3,3.17,3.17,8644,3.26,3.3,3.17,3.17,8644,0.0,1.0
2025-09-12,3.28,3.28,3.21,3.21,4703,3.28,3.28,3.21,3.21,4703,0.0,1.0
2025-09-15,3.355,3.396,3.211,3.24,62683,3.355,3.396,3.211,3.24,62683,0.0,1.0
2025-09-16,3.39,3.41,3.2018,3.2018,33635,3.39,3.41,3.2018,3.2018,33635,0.0,1.0
2025-09-17,3.44,3.45,3.33,3.45,60976,3.44,3.45,3.33,3.45,60976,0.0,1.0
2025-09-18,3.43,3.45,3.33,3.33,31304,3.43,3.45,3.33,3.33,31304,0.0,1.0
2025-09-19,3.45,3.46,3.3358,3.45,66035,3.45,3.46,3.3358,3.45,66035,0.0,1.0
2025-09-22,3.33,3.45,3.33,3.45,48430,3.33,3.45,3.33,3.45,48430,0.0,1.0
2025-09-23,3.33,3.39,3.28,3.29,37452,3.33,3.39,3.28,3.29,37452,0.0,1.0
2025-09-24,3.3,3.4,3.29,3.4,24036,3.3,3.4,3.29,3.4,24036,0.0,1.0
2025-09-25,2.89,3.27,2.52,3.27,181865,2.89,3.27,2.52,3.27,181865,0.0,1.0
2025-09-26,2.9,3.0,2.8001,2.86,33407,2.9,3.0,2.8001,2.86,33407,0.0,1.0
2025-09-29,2.91,3.1624,2.89,2.93,28809,2.91,3.1624,2.89,2.93,28809,0.0,1.0
2025-09-30,2.87,2.93,2.725,2.8883,41732,2.87,2.93,2.725,2.8883,41732,0.0,1.0
2025-10-01,2.84,2.9815,2.82,2.87,22752,2.84,2.9815,2.82,2.87,22752,0.0,1.0
2025-10-02,2.83,3.15,2.82,2.92,20499,2.83,3.15,2.82,2.92,20499,0.0,1.0
2025-10-03,2.775,2.85,2.7,2.83,27814,2.775,2.85,2.7,2.83,27814,0.0,1.0
2025-10-06,2.67,2.79,2.6,2.71,40627,2.67,2.79,2.6,2.71,40627,0.0,1.0
2025-10-07,2.7751,2.8,2.72,2.72,9737,2.7751,2.8,2.72,2.72,9737,0.0,1.0
2025-10-08,2.92,3.0,2.79,2.79,19504,2.92,3.0,2.79,2.79,19504,0.0,1.0
2025-10-09,2.9,2.92,2.71,2.78,21763,2.9,2.92,2.71,2.78,21763,0.0,1.0
2025-10-10,2.88,2.92,2.78,2.78,14902,2.88,2.92,2.78,2.78,14902,0.0,1.0
2025-10-13,2.83,2.9877,2.7826,2.9,9531,2.83,2.9877,2.7826,2.9,9531,0.0,1.0
2025-10-14,2.93,2.95,2.8001,2.91,7300,2.93,2.95,2.8001,2.91,7300,0.0,1.0
2025-10-15,2.96,2.9794,2.91,2.935,6706,2.96,2.9794,2.91,2.935,6706,0.0,1.0
2025-10-16,3.08,3.12,2.8992,2.8992,35919,3.08,3.12,2.8992,2.8992,35919,0.0,1.0
2025-10-17,3.035,3.1681,3.0,3.08,9185,3.035,3.1681,3.0,3.08,9185,0.0,1.0
2025-10-20,3.03,3.0992,2.9,3.01,50597,3.03,3.0992,2.9,3.01,50597,0.0,1.0
2025-10-21,3.0684,3.0684,2.9601,3.05,14425,3.0684,3.0684,2.9601,3.05,14425,0.0,1.0
2025-10-22,3.03,3.075,2.92,3.05,20861,3.03,3.075,2.92,3.05,20861,0.0,1.0
2025-10-23,3.09,3.16,3.02,3.04,33832,3.09,3.16,3.02,3.04,33832,0.0,1.0
2025-10-24,3.1399,3.15,3.08,3.14,26719,3.1399,3.15,3.08,3.14,26719,0.0,1.0
2025-10-27,3.02,3.14,3.01,3.14,11444,3.02,3.14,3.01,3.14,11444,0.0,1.0
2025-10-28,2.955,3.1,2.9,3.02,11000,2.955,3.1,2.9,3.02,11000,0.0,1.0
2025-10-29,2.87,3.0,2.81,2.91,19280,2.87,3.0,2.81,2.91,19280,0.0,1.0
2025-10-30,2.87,2.93,2.82,2.82,8085,2.87,2.93,2.82,2.82,8085,0.0,1.0
2025-10-31,2.83,2.89,2.7385,2.87,37492,2.83,2.89,2.7385,2.87,37492,0.0,1.0
2025-11-03,3.02,3.065,2.74,2.74,36048,3.02,3.065,2.74,2.74,36048,0.0,1.0
2025-11-04,2.95,3.1,2.8401,2.88,39179,2.95,3.1,2.8401,2.88,39179,0.0,1.0
2025-11-05,2.98,3.04,2.95,2.9815,7870,2.98,3.04,2.95,2.9815,7870,0.0,1.0
2025-11-06,2.93,3.06,2.885,2.98,9237,2.93,3.06,2.885,2.98,9237,0.0,1.0
2025-11-07,2.89,3.0,2.89,3.0,7114,2.89,3.0,2.89,3.0,7114,0.0,1.0
2025-11-10,2.9,2.93,2.87,2.89,18101,2.9,2.93,2.87,2.89,18101,0.0,1.0
2025-11-11,2.92,3.06,2.835,2.91,27055,2.92,3.06,2.835,2.91,27055,0.0,1.0
2025-11-12,3.0,3.07,2.87,2.87,10489,3.0,3.07,2.87,2.87,10489,0.0,1.0
2025-11-13,3.02,3.2393,3.02,3.04,28540,3.02,3.2393,3.02,3.04,28540,0.0,1.0
2025-11-14,2.92,3.165,2.92,3.02,49930,2.92,3.165,2.92,3.02,49930,0.0,1.0
2025-11-17,2.66,3.054,2.66,2.92,45593,2.66,3.054,2.66,2.92,45593,0.0,1.0
2025-11-18,2.36,2.76,2.36,2.65,30783,2.36,2.76,2.36,2.65,30783,0.0,1.0
2025-11-19,2.31,2.5,2.1709,2.3,25331,2.31,2.5,2.1709,2.3,25331,0.0,1.0
2025-11-20,2.37,2.5425,2.205,2.33,38605,2.37,2.5425,2.205,2.33,38605,0.0,1.0
2025-11-21,2.34,2.5409,2.2505,2.33,16748,2.34,2.5409,2.2505,2.33,16748,0.0,1.0
2025-11-24,2.41,2.4852,2.3,2.34,70919,2.41,2.4852,2.3,2.34,70919,0.0,1.0
2025-11-25,2.5,2.54,2.3201,2.34,19227,2.5,2.54,2.3201,2.34,19227,0.0,1.0
2025-11-26,2.51,2.6431,2.46,2.46,19121,2.51,2.6431,2.46,2.46,19121,0.0,1.0